date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,22.65,22.66,22.58,22.58,17000.0,20.9306,20.9398,20.8659,20.8659,17000.0
2005-01-03 10:00:00,22.58,22.6,22.58,22.59,22800.0,20.8659,20.8844,20.8659,20.8751,22800.0
2005-01-03 10:30:00,22.59,22.61,22.53,22.6,18400.0,20.8751,20.8936,20.8197,20.8844,18400.0
2005-01-03 11:00:00,22.61,22.61,22.41,22.42,30000.0,20.8936,20.8936,20.7088,20.718,30000.0
2005-01-03 11:30:00,22.42,22.65,22.42,22.65,31000.0,20.718,20.9306,20.718,20.9306,31000.0
2005-01-03 12:00:00,22.64,22.67,22.61,22.67,12400.0,20.9213,20.9491,20.8936,20.9491,12400.0
2005-01-03 12:30:00,22.67,22.67,22.66,22.66,4200.0,20.9491,20.9491,20.9398,20.9398,4200.0
2005-01-03 13:00:00,22.66,22.66,22.55,22.55,8000.0,20.9398,20.9398,20.8382,20.8382,8000.0
2005-01-03 13:30:00,22.53,22.6,22.53,22.55,11800.0,20.8197,20.8844,20.8197,20.8382,11800.0
2005-01-03 14:00:00,22.55,22.58,22.53,22.58,10600.0,20.8382,20.8659,20.8197,20.8659,10600.0
2005-01-03 14:30:00,22.58,22.63,22.58,22.61,10000.0,20.8659,20.9121,20.8659,20.8936,10000.0
2005-01-03 15:00:00,22.58,22.58,22.55,22.55,23800.0,20.8659,20.8659,20.8382,20.8382,23800.0
2005-01-03 15:30:00,22.54,22.55,22.43,22.43,44200.0,20.8289,20.8382,20.7273,20.7273,44200.0
2005-01-04 09:30:00,22.47,22.52,22.4,22.4,12800.0,20.7642,20.8104,20.6996,20.6996,12800.0
2005-01-04 10:00:00,22.4,22.41,22.28,22.28,17800.0,20.6996,20.7088,20.5887,20.5887,17800.0
2005-01-04 10:30:00,22.29,22.3,22.17,22.17,25000.0,20.5979,20.6071,20.487,20.487,25000.0
2005-01-04 11:00:00,22.17,22.17,22.1,22.15,17000.0,20.487,20.487,20.4223,20.4685,17000.0
2005-01-04 11:30:00,22.15,22.15,22.0,22.03,14400.0,20.4685,20.4685,20.3299,20.3576,14400.0
2005-01-04 12:00:00,22.04,22.13,22.02,22.11,17800.0,20.3669,20.4501,20.3484,20.4316,17800.0
2005-01-04 12:30:00,22.15,22.15,22.0,22.0,12200.0,20.4685,20.4685,20.3299,20.3299,12200.0
2005-01-04 13:00:00,21.98,22.1,21.98,22.08,18400.0,20.3114,20.4223,20.3114,20.4038,18400.0
2005-01-04 13:30:00,22.09,22.11,22.06,22.07,7200.0,20.4131,20.4316,20.3854,20.3946,7200.0
2005-01-04 14:00:00,22.06,22.07,22.0,22.0,18800.0,20.3854,20.3946,20.3299,20.3299,18800.0
2005-01-04 14:30:00,21.99,22.0,21.9,22.0,21200.0,20.3207,20.3299,20.2375,20.3299,21200.0
2005-01-04 15:00:00,22.0,22.09,22.0,22.03,12400.0,20.3299,20.4131,20.3299,20.3576,12400.0
2005-01-04 15:30:00,22.0,22.06,22.0,22.03,28000.0,20.3299,20.3854,20.3299,20.3576,28000.0
2005-01-05 09:30:00,22.03,22.03,21.94,21.94,6200.0,20.3576,20.3576,20.2745,20.2745,6200.0
2005-01-05 10:00:00,21.94,21.98,21.9,21.9,8400.0,20.2745,20.3114,20.2375,20.2375,8400.0
2005-01-05 10:30:00,21.9,21.93,21.8,21.8,17400.0,20.2375,20.2652,20.1451,20.1451,17400.0
2005-01-05 11:00:00,21.8,21.8,21.62,21.62,14600.0,20.1451,20.1451,19.9788,19.9788,14600.0
2005-01-05 11:30:00,21.63,21.63,21.54,21.54,6000.0,19.988,19.988,19.9048,19.9048,6000.0
2005-01-05 12:00:00,21.53,21.53,21.45,21.45,11400.0,19.8956,19.8956,19.8217,19.8217,11400.0
2005-01-05 12:30:00,21.43,21.43,21.32,21.33,6200.0,19.8032,19.8032,19.7015,19.7108,6200.0
2005-01-05 13:00:00,21.33,21.45,21.33,21.45,14800.0,19.7108,19.8217,19.7108,19.8217,14800.0
2005-01-05 13:30:00,21.48,21.55,21.48,21.54,23400.0,19.8494,19.9141,19.8494,19.9048,23400.0
2005-01-05 14:00:00,21.5,21.55,21.5,21.54,11400.0,19.8679,19.9141,19.8679,19.9048,11400.0
2005-01-05 14:30:00,21.54,21.55,21.5,21.54,13400.0,19.9048,19.9141,19.8679,19.9048,13400.0
2005-01-05 15:00:00,21.52,21.55,21.45,21.45,24000.0,19.8864,19.9141,19.8217,19.8217,24000.0
2005-01-05 15:30:00,21.45,21.5,21.41,21.45,55000.0,19.8217,19.8679,19.7847,19.8217,55000.0
2005-01-06 09:30:00,21.48,21.58,21.48,21.55,16200.0,19.8494,19.9418,19.8494,19.9141,16200.0
2005-01-06 10:00:00,21.61,21.61,21.58,21.58,6600.0,19.9695,19.9695,19.9418,19.9418,6600.0
2005-01-06 10:30:00,21.58,21.58,21.5,21.5,12400.0,19.9418,19.9418,19.8679,19.8679,12400.0
2005-01-06 11:00:00,21.5,21.5,21.45,21.47,17600.0,19.8679,19.8679,19.8217,19.8402,17600.0
2005-01-06 11:30:00,21.47,21.48,21.4,21.4,8400.0,19.8402,19.8494,19.7755,19.7755,8400.0
2005-01-06 12:00:00,21.4,21.43,21.39,21.43,8800.0,19.7755,19.8032,19.7662,19.8032,8800.0
2005-01-06 12:30:00,21.43,21.45,21.41,21.41,12800.0,19.8032,19.8217,19.7847,19.7847,12800.0
2005-01-06 13:00:00,21.41,21.45,21.38,21.43,10400.0,19.7847,19.8217,19.757,19.8032,10400.0
2005-01-06 13:30:00,21.45,21.5,21.44,21.49,7200.0,19.8217,19.8679,19.8124,19.8586,7200.0
2005-01-06 14:00:00,21.49,21.49,21.41,21.48,15200.0,19.8586,19.8586,19.7847,19.8494,15200.0
2005-01-06 14:30:00,21.48,21.51,21.45,21.5,18200.0,19.8494,19.8771,19.8217,19.8679,18200.0
2005-01-06 15:00:00,21.5,21.59,21.47,21.48,27200.0,19.8679,19.951,19.8402,19.8494,27200.0
2005-01-06 15:30:00,21.5,21.55,21.5,21.52,30000.0,19.8679,19.9141,19.8679,19.8864,30000.0
2005-01-07 09:30:00,21.54,21.55,21.33,21.38,26200.0,19.9048,19.9141,19.7108,19.757,26200.0
2005-01-07 10:00:00,21.35,21.45,21.11,21.11,37600.0,19.7293,19.8217,19.5075,19.5075,37600.0
2005-01-07 10:30:00,21.13,21.2,21.11,21.17,20400.0,19.526,19.5907,19.5075,19.5629,20400.0
2005-01-07 11:00:00,21.17,21.18,21.06,21.09,11600.0,19.5629,19.5722,19.4613,19.489,11600.0
2005-01-07 11:30:00,21.08,21.14,21.08,21.11,17200.0,19.4798,19.5352,19.4798,19.5075,17200.0
2005-01-07 12:00:00,21.11,21.17,21.11,21.15,6800.0,19.5075,19.5629,19.5075,19.5444,6800.0
2005-01-07 12:30:00,21.15,21.19,21.11,21.11,7600.0,19.5444,19.5814,19.5075,19.5075,7600.0
2005-01-07 13:00:00,21.11,21.18,21.08,21.09,24000.0,19.5075,19.5722,19.4798,19.489,24000.0
2005-01-07 13:30:00,21.11,21.18,21.11,21.17,13200.0,19.5075,19.5722,19.5075,19.5629,13200.0
2005-01-07 14:00:00,21.14,21.18,21.14,21.14,8800.0,19.5352,19.5722,19.5352,19.5352,8800.0
2005-01-07 14:30:00,21.13,21.2,21.11,21.2,15000.0,19.526,19.5907,19.5075,19.5907,15000.0
2005-01-07 15:00:00,21.2,21.42,21.2,21.34,20800.0,19.5907,19.7939,19.5907,19.72,20800.0
2005-01-07 15:30:00,21.32,21.35,21.08,21.08,34400.0,19.7015,19.7293,19.4798,19.4798,34400.0
2005-01-10 09:30:00,21.0,21.13,20.97,21.11,28200.0,19.4058,19.526,19.3781,19.5075,28200.0
2005-01-10 10:00:00,21.14,21.23,21.08,21.18,29600.0,19.5352,19.6184,19.4798,19.5722,29600.0
2005-01-10 10:30:00,21.2,21.2,21.13,21.17,32600.0,19.5907,19.5907,19.526,19.5629,32600.0
2005-01-10 11:00:00,21.18,21.27,21.16,21.25,14200.0,19.5722,19.6553,19.5537,19.6369,14200.0
2005-01-10 11:30:00,21.23,21.28,21.2,21.28,17000.0,19.6184,19.6646,19.5907,19.6646,17000.0
2005-01-10 12:00:00,21.27,21.29,21.22,21.27,27800.0,19.6553,19.6738,19.6091,19.6553,27800.0
2005-01-10 12:30:00,21.28,21.3,21.19,21.21,24800.0,19.6646,19.6831,19.5814,19.5999,24800.0
2005-01-10 13:00:00,21.23,21.3,21.23,21.3,15400.0,19.6184,19.6831,19.6184,19.6831,15400.0
2005-01-10 13:30:00,21.3,21.33,21.25,21.3,19600.0,19.6831,19.7108,19.6369,19.6831,19600.0
2005-01-10 14:00:00,21.3,21.33,21.28,21.31,13800.0,19.6831,19.7108,19.6646,19.6923,13800.0
2005-01-10 14:30:00,21.3,21.3,21.26,21.27,14400.0,19.6831,19.6831,19.6461,19.6553,14400.0
2005-01-10 15:00:00,21.27,21.28,21.2,21.2,17400.0,19.6553,19.6646,19.5907,19.5907,17400.0
2005-01-10 15:30:00,21.22,21.23,21.16,21.22,32000.0,19.6091,19.6184,19.5537,19.6091,32000.0
2005-01-11 09:30:00,21.2,21.22,21.11,21.17,25800.0,19.5907,19.6091,19.5075,19.5629,25800.0
2005-01-11 10:00:00,21.17,21.17,21.05,21.15,19600.0,19.5629,19.5629,19.452,19.5444,19600.0
2005-01-11 10:30:00,21.13,21.13,21.08,21.11,4200.0,19.526,19.526,19.4798,19.5075,4200.0
2005-01-11 11:00:00,21.11,21.17,21.1,21.11,10200.0,19.5075,19.5629,19.4982,19.5075,10200.0
2005-01-11 11:30:00,21.09,21.09,21.0,21.0,27600.0,19.489,19.489,19.4058,19.4058,27600.0
2005-01-11 12:00:00,20.98,21.06,20.98,21.02,15000.0,19.3874,19.4613,19.3874,19.4243,15000.0
2005-01-11 12:30:00,21.03,21.08,21.03,21.06,9400.0,19.4336,19.4798,19.4336,19.4613,9400.0
2005-01-11 13:00:00,21.06,21.06,20.9,21.03,29800.0,19.4613,19.4613,19.3134,19.4336,29800.0
2005-01-11 13:30:00,21.04,21.08,21.04,21.08,13800.0,19.4428,19.4798,19.4428,19.4798,13800.0
2005-01-11 14:00:00,21.09,21.13,21.05,21.07,19200.0,19.489,19.526,19.452,19.4705,19200.0
2005-01-11 14:30:00,21.07,21.08,21.03,21.08,8000.0,19.4705,19.4798,19.4336,19.4798,8000.0
2005-01-11 15:00:00,21.08,21.17,21.04,21.17,17200.0,19.4798,19.5629,19.4428,19.5629,17200.0
2005-01-11 15:30:00,21.17,21.2,21.1,21.11,57600.0,19.5629,19.5907,19.4982,19.5075,57600.0
2005-01-12 09:30:00,21.35,21.35,21.25,21.25,27600.0,19.7293,19.7293,19.6369,19.6369,27600.0
2005-01-12 10:00:00,21.25,21.35,21.23,21.25,29200.0,19.6369,19.7293,19.6184,19.6369,29200.0
2005-01-12 10:30:00,21.25,21.27,21.21,21.23,24200.0,19.6369,19.6553,19.5999,19.6184,24200.0
2005-01-12 11:00:00,21.21,21.21,21.15,21.19,17600.0,19.5999,19.5999,19.5444,19.5814,17600.0
2005-01-12 11:30:00,21.2,21.3,21.2,21.24,6800.0,19.5907,19.6831,19.5907,19.6276,6800.0
2005-01-12 12:00:00,21.22,21.22,21.2,21.2,4200.0,19.6091,19.6091,19.5907,19.5907,4200.0
2005-01-12 12:30:00,21.22,21.28,21.21,21.23,6200.0,19.6091,19.6646,19.5999,19.6184,6200.0
2005-01-12 13:00:00,21.23,21.24,21.23,21.24,1000.0,19.6184,19.6276,19.6184,19.6276,1000.0
2005-01-12 13:30:00,21.21,21.28,21.2,21.2,16800.0,19.5999,19.6646,19.5907,19.5907,16800.0
2005-01-12 14:00:00,21.2,21.29,21.2,21.29,11400.0,19.5907,19.6738,19.5907,19.6738,11400.0
2005-01-12 14:30:00,21.28,21.3,21.22,21.3,8400.0,19.6646,19.6831,19.6091,19.6831,8400.0
2005-01-12 15:00:00,21.3,21.34,21.25,21.3,10000.0,19.6831,19.72,19.6369,19.6831,10000.0
2005-01-12 15:30:00,21.29,21.41,21.27,21.4,14600.0,19.6738,19.7847,19.6553,19.7755,14600.0
2005-01-13 09:30:00,21.41,21.46,21.36,21.38,10000.0,19.7847,19.8309,19.7385,19.757,10000.0
2005-01-13 10:00:00,21.38,21.4,21.25,21.25,15600.0,19.757,19.7755,19.6369,19.6369,15600.0
2005-01-13 10:30:00,21.28,21.33,21.2,21.24,14800.0,19.6646,19.7108,19.5907,19.6276,14800.0
2005-01-13 11:00:00,21.24,21.33,21.24,21.28,11600.0,19.6276,19.7108,19.6276,19.6646,11600.0
2005-01-13 11:30:00,21.28,21.29,21.25,21.29,4800.0,19.6646,19.6738,19.6369,19.6738,4800.0
2005-01-13 12:00:00,21.29,21.4,21.25,21.4,8800.0,19.6738,19.7755,19.6369,19.7755,8800.0
2005-01-13 12:30:00,21.4,21.41,21.29,21.41,17400.0,19.7755,19.7847,19.6738,19.7847,17400.0
2005-01-13 13:00:00,21.41,21.43,21.31,21.33,8600.0,19.7847,19.8032,19.6923,19.7108,8600.0
2005-01-13 13:30:00,21.34,21.45,21.33,21.45,15800.0,19.72,19.8217,19.7108,19.8217,15800.0
2005-01-13 14:00:00,21.47,21.47,21.43,21.44,12000.0,19.8402,19.8402,19.8032,19.8124,12000.0
2005-01-13 14:30:00,21.44,21.5,21.44,21.46,10200.0,19.8124,19.8679,19.8124,19.8309,10200.0
2005-01-13 15:00:00,21.46,21.57,21.42,21.42,21800.0,19.8309,19.9326,19.7939,19.7939,21800.0
2005-01-13 15:30:00,21.42,21.42,21.37,21.38,37400.0,19.7939,19.7939,19.7477,19.757,37400.0
2005-01-14 09:30:00,21.4,21.4,21.38,21.39,4800.0,19.7755,19.7755,19.757,19.7662,4800.0
2005-01-14 10:00:00,21.4,21.48,21.36,21.48,12600.0,19.7755,19.8494,19.7385,19.8494,12600.0
2005-01-14 10:30:00,21.48,21.52,21.48,21.49,4400.0,19.8494,19.8864,19.8494,19.8586,4400.0
2005-01-14 11:00:00,21.52,21.53,21.48,21.53,2600.0,19.8864,19.8956,19.8494,19.8956,2600.0
2005-01-14 11:30:00,21.55,21.55,21.55,21.55,600.0,19.9141,19.9141,19.9141,19.9141,600.0
2005-01-14 12:00:00,21.55,21.57,21.55,21.57,800.0,19.9141,19.9326,19.9141,19.9326,800.0
2005-01-14 12:30:00,21.57,21.72,21.57,21.71,4400.0,19.9326,20.0712,19.9326,20.0619,4400.0
2005-01-14 13:00:00,21.71,21.71,21.66,21.66,2800.0,20.0619,20.0619,20.0157,20.0157,2800.0
2005-01-14 13:30:00,21.67,21.67,21.67,21.67,400.0,20.025,20.025,20.025,20.025,400.0
2005-01-14 14:00:00,21.65,21.66,21.58,21.58,6400.0,20.0065,20.0157,19.9418,19.9418,6400.0
2005-01-14 14:30:00,21.58,21.63,21.55,21.63,4400.0,19.9418,19.988,19.9141,19.988,4400.0
2005-01-14 15:00:00,21.64,21.75,21.64,21.75,7200.0,19.9972,20.0989,19.9972,20.0989,7200.0
2005-01-14 15:30:00,21.75,21.83,21.71,21.81,25800.0,20.0989,20.1728,20.0619,20.1543,25800.0
2005-01-18 09:30:00,21.8,21.8,21.72,21.73,7000.0,20.1451,20.1451,20.0712,20.0804,7000.0
2005-01-18 10:00:00,21.72,21.77,21.65,21.77,4200.0,20.0712,20.1174,20.0065,20.1174,4200.0
2005-01-18 10:30:00,21.78,21.88,21.78,21.86,6800.0,20.1266,20.219,20.1266,20.2005,6800.0
2005-01-18 11:00:00,21.87,21.88,21.86,21.88,1800.0,20.2098,20.219,20.2005,20.219,1800.0
2005-01-18 11:30:00,21.91,21.96,21.89,21.95,5000.0,20.2468,20.293,20.2283,20.2837,5000.0
2005-01-18 12:00:00,21.95,22.03,21.95,22.03,4800.0,20.2837,20.3576,20.2837,20.3576,4800.0
2005-01-18 12:30:00,22.03,22.05,22.03,22.04,2600.0,20.3576,20.3761,20.3576,20.3669,2600.0
2005-01-18 13:00:00,22.04,22.04,21.96,21.96,6600.0,20.3669,20.3669,20.293,20.293,6600.0
2005-01-18 13:30:00,21.97,22.02,21.97,22.01,5000.0,20.3022,20.3484,20.3022,20.3392,5000.0
2005-01-18 14:00:00,22.0,22.0,21.9,21.92,6000.0,20.3299,20.3299,20.2375,20.256,6000.0
2005-01-18 14:30:00,21.91,22.0,21.88,21.97,9000.0,20.2468,20.3299,20.219,20.3022,9000.0
2005-01-18 15:00:00,21.97,21.97,21.9,21.91,9600.0,20.3022,20.3022,20.2375,20.2468,9600.0
2005-01-18 15:30:00,21.91,21.97,21.89,21.97,17600.0,20.2468,20.3022,20.2283,20.3022,17600.0
2005-01-19 09:30:00,21.92,22.05,21.92,22.05,14200.0,20.256,20.3761,20.256,20.3761,14200.0
2005-01-19 10:00:00,22.08,22.1,22.05,22.05,9800.0,20.4038,20.4223,20.3761,20.3761,9800.0
2005-01-19 10:30:00,22.06,22.06,22.0,22.02,5800.0,20.3854,20.3854,20.3299,20.3484,5800.0
2005-01-19 11:00:00,22.02,22.02,21.9,21.93,9800.0,20.3484,20.3484,20.2375,20.2652,9800.0
2005-01-19 11:30:00,21.95,22.03,21.95,22.0,5800.0,20.2837,20.3576,20.2837,20.3299,5800.0
2005-01-19 12:00:00,22.0,22.0,21.93,21.98,10800.0,20.3299,20.3299,20.2652,20.3114,10800.0
2005-01-19 12:30:00,21.96,21.98,21.95,21.97,2000.0,20.293,20.3114,20.2837,20.3022,2000.0
2005-01-19 13:00:00,21.95,21.95,21.88,21.88,10600.0,20.2837,20.2837,20.219,20.219,10600.0
2005-01-19 13:30:00,21.88,21.92,21.85,21.91,7400.0,20.219,20.256,20.1913,20.2468,7400.0
2005-01-19 14:00:00,21.92,21.97,21.92,21.93,3800.0,20.256,20.3022,20.256,20.2652,3800.0
2005-01-19 14:30:00,21.93,21.99,21.87,21.87,10600.0,20.2652,20.3207,20.2098,20.2098,10600.0
2005-01-19 15:00:00,21.86,21.86,21.65,21.66,23600.0,20.2005,20.2005,20.0065,20.0157,23600.0
2005-01-19 15:30:00,21.66,21.74,21.63,21.71,36000.0,20.0157,20.0897,19.988,20.0619,36000.0
2005-01-20 09:30:00,21.67,21.67,21.45,21.53,14800.0,20.025,20.025,19.8217,19.8956,14800.0
2005-01-20 10:00:00,21.52,21.63,21.45,21.52,11600.0,19.8864,19.988,19.8217,19.8864,11600.0
2005-01-20 10:30:00,21.52,21.56,21.48,21.55,12000.0,19.8864,19.9233,19.8494,19.9141,12000.0
2005-01-20 11:00:00,21.56,21.7,21.56,21.61,11200.0,19.9233,20.0527,19.9233,19.9695,11200.0
2005-01-20 11:30:00,21.61,21.65,21.59,21.63,5600.0,19.9695,20.0065,19.951,19.988,5600.0
2005-01-20 12:00:00,21.61,21.61,21.55,21.55,3000.0,19.9695,19.9695,19.9141,19.9141,3000.0
2005-01-20 12:30:00,21.56,21.6,21.48,21.5,10800.0,19.9233,19.9603,19.8494,19.8679,10800.0
2005-01-20 13:00:00,21.5,21.55,21.47,21.5,7000.0,19.8679,19.9141,19.8402,19.8679,7000.0
2005-01-20 13:30:00,21.51,21.55,21.47,21.48,4200.0,19.8771,19.9141,19.8402,19.8494,4200.0
2005-01-20 14:00:00,21.49,21.72,21.48,21.59,35600.0,19.8586,20.0712,19.8494,19.951,35600.0
2005-01-20 14:30:00,21.6,21.67,21.55,21.67,12000.0,19.9603,20.025,19.9141,20.025,12000.0
2005-01-20 15:00:00,21.68,21.68,21.6,21.62,18600.0,20.0342,20.0342,19.9603,19.9788,18600.0
2005-01-20 15:30:00,21.63,21.63,21.53,21.53,21600.0,19.988,19.988,19.8956,19.8956,21600.0
2005-01-21 09:30:00,21.55,21.55,21.48,21.5,7400.0,19.9141,19.9141,19.8494,19.8679,7400.0
2005-01-21 10:00:00,21.5,21.5,21.4,21.5,8600.0,19.8679,19.8679,19.7755,19.8679,8600.0
2005-01-21 10:30:00,21.5,21.5,21.37,21.37,9600.0,19.8679,19.8679,19.7477,19.7477,9600.0
2005-01-21 11:00:00,21.35,21.52,21.35,21.52,8600.0,19.7293,19.8864,19.7293,19.8864,8600.0
2005-01-21 11:30:00,21.5,21.5,21.43,21.43,2000.0,19.8679,19.8679,19.8032,19.8032,2000.0
2005-01-21 12:00:00,21.4,21.41,21.38,21.41,3000.0,19.7755,19.7847,19.757,19.7847,3000.0
2005-01-21 12:30:00,21.4,21.43,21.4,21.43,3800.0,19.7755,19.8032,19.7755,19.8032,3800.0
2005-01-21 13:00:00,21.42,21.42,21.33,21.33,7600.0,19.7939,19.7939,19.7108,19.7108,7600.0
2005-01-21 13:30:00,21.3,21.3,21.23,21.29,12400.0,19.6831,19.6831,19.6184,19.6738,12400.0
2005-01-21 14:00:00,21.3,21.36,21.3,21.36,6400.0,19.6831,19.7385,19.6831,19.7385,6400.0
2005-01-21 14:30:00,21.36,21.36,21.18,21.18,8600.0,19.7385,19.7385,19.5722,19.5722,8600.0
2005-01-21 15:00:00,21.15,21.2,21.06,21.2,14600.0,19.5444,19.5907,19.4613,19.5907,14600.0
2005-01-21 15:30:00,21.23,21.24,21.11,21.19,18200.0,19.6184,19.6276,19.5075,19.5814,18200.0
2005-01-24 09:30:00,21.21,21.24,21.03,21.03,9600.0,19.5999,19.6276,19.4336,19.4336,9600.0
2005-01-24 10:00:00,21.01,21.15,21.0,21.14,10800.0,19.4151,19.5444,19.4058,19.5352,10800.0
2005-01-24 10:30:00,21.14,21.2,21.14,21.19,4000.0,19.5352,19.5907,19.5352,19.5814,4000.0
2005-01-24 11:00:00,21.2,21.22,21.17,21.22,2000.0,19.5907,19.6091,19.5629,19.6091,2000.0
2005-01-24 11:30:00,21.22,21.25,21.2,21.22,7600.0,19.6091,19.6369,19.5907,19.6091,7600.0
2005-01-24 12:00:00,21.22,21.23,21.22,21.22,1200.0,19.6091,19.6184,19.6091,19.6091,1200.0
2005-01-24 12:30:00,21.22,21.22,21.18,21.21,4000.0,19.6091,19.6091,19.5722,19.5999,4000.0
2005-01-24 13:00:00,21.22,21.31,21.21,21.31,13000.0,19.6091,19.6923,19.5999,19.6923,13000.0
2005-01-24 13:30:00,21.32,21.32,21.29,21.29,17600.0,19.7015,19.7015,19.6738,19.6738,17600.0
2005-01-24 14:00:00,21.29,21.31,21.26,21.26,3800.0,19.6738,19.6923,19.6461,19.6461,3800.0
2005-01-24 14:30:00,21.22,21.25,21.18,21.18,9600.0,19.6091,19.6369,19.5722,19.5722,9600.0
2005-01-24 15:00:00,21.18,21.18,21.0,21.08,14400.0,19.5722,19.5722,19.4058,19.4798,14400.0
2005-01-24 15:30:00,21.08,21.13,20.97,21.07,27600.0,19.4798,19.526,19.3781,19.4705,27600.0
2005-01-25 09:30:00,21.12,21.25,21.12,21.21,9800.0,19.5167,19.6369,19.5167,19.5999,9800.0
2005-01-25 10:00:00,21.18,21.18,21.15,21.18,6600.0,19.5722,19.5722,19.5444,19.5722,6600.0
2005-01-25 10:30:00,21.18,21.18,21.16,21.17,6000.0,19.5722,19.5722,19.5537,19.5629,6000.0
2005-01-25 11:00:00,21.17,21.17,21.11,21.16,7400.0,19.5629,19.5629,19.5075,19.5537,7400.0
2005-01-25 11:30:00,21.16,21.16,21.11,21.13,8000.0,19.5537,19.5537,19.5075,19.526,8000.0
2005-01-25 12:00:00,21.13,21.15,21.11,21.15,5000.0,19.526,19.5444,19.5075,19.5444,5000.0
2005-01-25 12:30:00,21.15,21.18,21.14,21.17,6000.0,19.5444,19.5722,19.5352,19.5629,6000.0
2005-01-25 13:00:00,21.17,21.22,21.17,21.18,3800.0,19.5629,19.6091,19.5629,19.5722,3800.0
2005-01-25 13:30:00,21.14,21.16,21.12,21.13,11200.0,19.5352,19.5537,19.5167,19.526,11200.0
2005-01-25 14:00:00,21.13,21.15,21.13,21.15,5200.0,19.526,19.5444,19.526,19.5444,5200.0
2005-01-25 14:30:00,21.16,21.16,21.14,21.15,6400.0,19.5537,19.5537,19.5352,19.5444,6400.0
2005-01-25 15:00:00,21.17,21.2,21.14,21.18,13200.0,19.5629,19.5907,19.5352,19.5722,13200.0
2005-01-25 15:30:00,21.16,21.19,21.15,21.16,9400.0,19.5537,19.5814,19.5444,19.5537,9400.0
2005-01-26 09:30:00,21.16,21.48,21.16,21.48,19000.0,19.5537,19.8494,19.5537,19.8494,19000.0
2005-01-26 10:00:00,21.48,21.53,21.46,21.48,7000.0,19.8494,19.8956,19.8309,19.8494,7000.0
2005-01-26 10:30:00,21.46,21.46,21.41,21.43,2800.0,19.8309,19.8309,19.7847,19.8032,2800.0
2005-01-26 11:00:00,21.44,21.53,21.36,21.4,10000.0,19.8124,19.8956,19.7385,19.7755,10000.0
2005-01-26 11:30:00,21.39,21.39,21.36,21.36,2000.0,19.7662,19.7662,19.7385,19.7385,2000.0
2005-01-26 12:00:00,21.36,21.36,21.33,21.33,2400.0,19.7385,19.7385,19.7108,19.7108,2400.0
2005-01-26 12:30:00,21.34,21.35,21.33,21.33,6600.0,19.72,19.7293,19.7108,19.7108,6600.0
2005-01-26 13:00:00,21.33,21.38,21.33,21.36,2400.0,19.7108,19.757,19.7108,19.7385,2400.0
2005-01-26 13:30:00,21.38,21.42,21.38,21.42,4600.0,19.757,19.7939,19.757,19.7939,4600.0
2005-01-26 14:00:00,21.43,21.43,21.36,21.36,3400.0,19.8032,19.8032,19.7385,19.7385,3400.0
2005-01-26 14:30:00,21.36,21.48,21.36,21.48,7000.0,19.7385,19.8494,19.7385,19.8494,7000.0
2005-01-26 15:00:00,21.48,21.5,21.43,21.43,8400.0,19.8494,19.8679,19.8032,19.8032,8400.0
2005-01-26 15:30:00,21.47,21.49,21.41,21.49,10600.0,19.8402,19.8586,19.7847,19.8586,10600.0
2005-01-27 09:30:00,21.5,21.51,21.45,21.46,5200.0,19.8679,19.8771,19.8217,19.8309,5200.0
2005-01-27 10:00:00,21.44,21.5,21.44,21.5,1400.0,19.8124,19.8679,19.8124,19.8679,1400.0
2005-01-27 10:30:00,21.5,21.5,21.44,21.44,5000.0,19.8679,19.8679,19.8124,19.8124,5000.0
2005-01-27 11:00:00,21.45,21.5,21.45,21.5,2600.0,19.8217,19.8679,19.8217,19.8679,2600.0
2005-01-27 11:30:00,21.47,21.5,21.47,21.5,2800.0,19.8402,19.8679,19.8402,19.8679,2800.0
2005-01-27 12:00:00,21.5,21.52,21.5,21.51,3200.0,19.8679,19.8864,19.8679,19.8771,3200.0
2005-01-27 12:30:00,21.53,21.53,21.5,21.5,5000.0,19.8956,19.8956,19.8679,19.8679,5000.0
2005-01-27 13:00:00,21.47,21.48,21.4,21.41,3200.0,19.8402,19.8494,19.7755,19.7847,3200.0
2005-01-27 13:30:00,21.41,21.43,21.35,21.36,7800.0,19.7847,19.8032,19.7293,19.7385,7800.0
2005-01-27 14:00:00,21.36,21.43,21.36,21.41,3800.0,19.7385,19.8032,19.7385,19.7847,3800.0
2005-01-27 14:30:00,21.4,21.42,21.27,21.27,6200.0,19.7755,19.7939,19.6553,19.6553,6200.0
2005-01-27 15:00:00,21.25,21.38,21.24,21.38,15600.0,19.6369,19.757,19.6276,19.757,15600.0
2005-01-27 15:30:00,21.37,21.4,21.31,21.31,9800.0,19.7477,19.7755,19.6923,19.6923,9800.0
2005-01-28 09:30:00,21.3,21.36,21.28,21.35,6600.0,19.6831,19.7385,19.6646,19.7293,6600.0
2005-01-28 10:00:00,21.35,21.37,21.32,21.37,2200.0,19.7293,19.7477,19.7015,19.7477,2200.0
2005-01-28 10:30:00,21.36,21.39,21.36,21.38,6000.0,19.7385,19.7662,19.7385,19.757,6000.0
2005-01-28 11:00:00,21.33,21.35,21.25,21.3,10800.0,19.7108,19.7293,19.6369,19.6831,10800.0
2005-01-28 11:30:00,21.28,21.29,21.21,21.22,14000.0,19.6646,19.6738,19.5999,19.6091,14000.0
2005-01-28 12:00:00,21.25,21.25,21.24,21.24,1800.0,19.6369,19.6369,19.6276,19.6276,1800.0
2005-01-28 12:30:00,21.25,21.27,21.17,21.18,11600.0,19.6369,19.6553,19.5629,19.5722,11600.0
2005-01-28 13:00:00,21.16,21.25,21.16,21.25,3800.0,19.5537,19.6369,19.5537,19.6369,3800.0
2005-01-28 13:30:00,21.24,21.25,21.2,21.21,4800.0,19.6276,19.6369,19.5907,19.5999,4800.0
2005-01-28 14:00:00,21.21,21.21,21.15,21.17,6200.0,19.5999,19.5999,19.5444,19.5629,6200.0
2005-01-28 14:30:00,21.15,21.22,21.15,21.15,7400.0,19.5444,19.6091,19.5444,19.5444,7400.0
2005-01-28 15:00:00,21.14,21.18,21.11,21.17,15400.0,19.5352,19.5722,19.5075,19.5629,15400.0
2005-01-28 15:30:00,21.17,21.3,21.14,21.24,21000.0,19.5629,19.6831,19.5352,19.6276,21000.0
2005-01-31 09:30:00,21.27,21.4,21.27,21.39,10400.0,19.6553,19.7755,19.6553,19.7662,10400.0
2005-01-31 10:00:00,21.41,21.44,21.36,21.36,8600.0,19.7847,19.8124,19.7385,19.7385,8600.0
2005-01-31 10:30:00,21.36,21.39,21.36,21.38,1600.0,19.7385,19.7662,19.7385,19.757,1600.0
2005-01-31 11:00:00,21.38,21.4,21.35,21.4,7600.0,19.757,19.7755,19.7293,19.7755,7600.0
2005-01-31 11:30:00,21.4,21.4,21.4,21.4,0.0,19.7755,19.7755,19.7755,19.7755,0.0
2005-01-31 12:00:00,21.38,21.45,21.38,21.45,5600.0,19.757,19.8217,19.757,19.8217,5600.0
2005-01-31 12:30:00,21.45,21.45,21.45,21.45,3000.0,19.8217,19.8217,19.8217,19.8217,3000.0
2005-01-31 13:00:00,21.47,21.48,21.47,21.48,400.0,19.8402,19.8494,19.8402,19.8494,400.0
2005-01-31 13:30:00,21.48,21.48,21.43,21.43,8200.0,19.8494,19.8494,19.8032,19.8032,8200.0
2005-01-31 14:00:00,21.45,21.48,21.41,21.42,13400.0,19.8217,19.8494,19.7847,19.7939,13400.0
2005-01-31 14:30:00,21.43,21.47,21.42,21.47,16400.0,19.8032,19.8402,19.7939,19.8402,16400.0
2005-01-31 15:00:00,21.45,21.46,21.41,21.42,9200.0,19.8217,19.8309,19.7847,19.7939,9200.0
2005-01-31 15:30:00,21.42,21.49,21.41,21.48,18000.0,19.7939,19.8586,19.7847,19.8494,18000.0
2005-02-01 09:30:00,21.54,21.59,21.54,21.57,12200.0,19.9048,19.951,19.9048,19.9326,12200.0
2005-02-01 10:00:00,21.57,21.57,21.53,21.56,8000.0,19.9326,19.9326,19.8956,19.9233,8000.0
2005-02-01 10:30:00,21.56,21.58,21.56,21.58,7600.0,19.9233,19.9418,19.9233,19.9418,7600.0
2005-02-01 11:00:00,21.58,21.58,21.55,21.55,11800.0,19.9418,19.9418,19.9141,19.9141,11800.0
2005-02-01 11:30:00,21.55,21.57,21.55,21.57,21800.0,19.9141,19.9326,19.9141,19.9326,21800.0
2005-02-01 12:00:00,21.57,21.57,21.54,21.54,7000.0,19.9326,19.9326,19.9048,19.9048,7000.0
2005-02-01 12:30:00,21.53,21.53,21.48,21.5,6800.0,19.8956,19.8956,19.8494,19.8679,6800.0
2005-02-01 13:00:00,21.5,21.5,21.44,21.5,22600.0,19.8679,19.8679,19.8124,19.8679,22600.0
2005-02-01 13:30:00,21.5,21.52,21.48,21.52,5200.0,19.8679,19.8864,19.8494,19.8864,5200.0
2005-02-01 14:00:00,21.53,21.53,21.48,21.5,8000.0,19.8956,19.8956,19.8494,19.8679,8000.0
2005-02-01 14:30:00,21.5,21.58,21.5,21.52,14400.0,19.8679,19.9418,19.8679,19.8864,14400.0
2005-02-01 15:00:00,21.54,21.54,21.46,21.52,12600.0,19.9048,19.9048,19.8309,19.8864,12600.0
2005-02-01 15:30:00,21.52,21.53,21.49,21.5,22400.0,19.8864,19.8956,19.8586,19.8679,22400.0
2005-02-02 09:30:00,21.42,21.45,21.42,21.42,12600.0,19.7939,19.8217,19.7939,19.7939,12600.0
2005-02-02 10:00:00,21.41,21.45,21.4,21.45,8000.0,19.7847,19.8217,19.7755,19.8217,8000.0
2005-02-02 10:30:00,21.45,21.55,21.45,21.55,11600.0,19.8217,19.9141,19.8217,19.9141,11600.0
2005-02-02 11:00:00,21.55,21.56,21.54,21.55,9400.0,19.9141,19.9233,19.9048,19.9141,9400.0
2005-02-02 11:30:00,21.53,21.55,21.51,21.54,5600.0,19.8956,19.9141,19.8771,19.9048,5600.0
2005-02-02 12:00:00,21.55,21.55,21.52,21.54,9000.0,19.9141,19.9141,19.8864,19.9048,9000.0
2005-02-02 12:30:00,21.54,21.55,21.53,21.55,10200.0,19.9048,19.9141,19.8956,19.9141,10200.0
2005-02-02 13:00:00,21.56,21.66,21.56,21.66,12600.0,19.9233,20.0157,19.9233,20.0157,12600.0
2005-02-02 13:30:00,21.66,21.66,21.64,21.65,8800.0,20.0157,20.0157,19.9972,20.0065,8800.0
2005-02-02 14:00:00,21.67,21.74,21.65,21.72,24600.0,20.025,20.0897,20.0065,20.0712,24600.0
2005-02-02 14:30:00,21.73,21.75,21.65,21.74,22200.0,20.0804,20.0989,20.0065,20.0897,22200.0
2005-02-02 15:00:00,21.74,21.82,21.74,21.79,18400.0,20.0897,20.1636,20.0897,20.1359,18400.0
2005-02-02 15:30:00,21.79,21.83,21.78,21.8,39800.0,20.1359,20.1728,20.1266,20.1451,39800.0
2005-02-03 09:30:00,21.82,21.88,21.81,21.85,12400.0,20.1636,20.219,20.1543,20.1913,12400.0
2005-02-03 10:00:00,21.86,21.87,21.77,21.77,8600.0,20.2005,20.2098,20.1174,20.1174,8600.0
2005-02-03 10:30:00,21.75,21.75,21.73,21.75,6400.0,20.0989,20.0989,20.0804,20.0989,6400.0
2005-02-03 11:00:00,21.72,21.75,21.67,21.75,16800.0,20.0712,20.0989,20.025,20.0989,16800.0
2005-02-03 11:30:00,21.74,21.75,21.64,21.66,15400.0,20.0897,20.0989,19.9972,20.0157,15400.0
2005-02-03 12:00:00,21.67,21.7,21.65,21.7,7000.0,20.025,20.0527,20.0065,20.0527,7000.0
2005-02-03 12:30:00,21.7,21.71,21.66,21.71,10000.0,20.0527,20.0619,20.0157,20.0619,10000.0
2005-02-03 13:00:00,21.7,21.71,21.68,21.7,7000.0,20.0527,20.0619,20.0342,20.0527,7000.0
2005-02-03 13:30:00,21.7,21.73,21.69,21.72,10200.0,20.0527,20.0804,20.0435,20.0712,10200.0
2005-02-03 14:00:00,21.73,21.75,21.72,21.74,32400.0,20.0804,20.0989,20.0712,20.0897,32400.0
2005-02-03 14:30:00,21.74,21.75,21.71,21.75,13400.0,20.0897,20.0989,20.0619,20.0989,13400.0
2005-02-03 15:00:00,21.75,21.75,21.71,21.73,11600.0,20.0989,20.0989,20.0619,20.0804,11600.0
2005-02-03 15:30:00,21.73,21.75,21.71,21.71,22400.0,20.0804,20.0989,20.0619,20.0619,22400.0
2005-02-04 09:30:00,21.69,22.12,21.69,22.11,46400.0,20.0435,20.4408,20.0435,20.4316,46400.0
2005-02-04 10:00:00,22.12,22.43,22.12,22.36,45000.0,20.4408,20.7273,20.4408,20.6626,45000.0
2005-02-04 10:30:00,22.36,22.36,22.29,22.34,4400.0,20.6626,20.6626,20.5979,20.6441,4400.0
2005-02-04 11:00:00,22.33,22.4,22.32,22.38,8400.0,20.6349,20.6996,20.6256,20.6811,8400.0
2005-02-04 11:30:00,22.38,22.56,22.38,22.56,10600.0,20.6811,20.8474,20.6811,20.8474,10600.0
2005-02-04 12:00:00,22.55,22.55,22.52,22.54,4600.0,20.8382,20.8382,20.8104,20.8289,4600.0
2005-02-04 12:30:00,22.54,22.54,22.51,22.52,5400.0,20.8289,20.8289,20.8012,20.8104,5400.0
2005-02-04 13:00:00,22.57,22.57,22.53,22.55,5600.0,20.8567,20.8567,20.8197,20.8382,5600.0
2005-02-04 13:30:00,22.57,22.71,22.57,22.69,8000.0,20.8567,20.986,20.8567,20.9675,8000.0
2005-02-04 14:00:00,22.68,22.73,22.67,22.68,10200.0,20.9583,21.0045,20.9491,20.9583,10200.0
2005-02-04 14:30:00,22.7,22.7,22.64,22.64,3200.0,20.9768,20.9768,20.9213,20.9213,3200.0
2005-02-04 15:00:00,22.63,22.63,22.46,22.57,22800.0,20.9121,20.9121,20.755,20.8567,22800.0
2005-02-04 15:30:00,22.56,22.74,22.45,22.53,102400.0,20.8474,21.0137,20.7458,20.8197,102400.0
2005-02-07 09:30:00,22.52,22.69,22.51,22.69,10200.0,20.8104,20.9675,20.8012,20.9675,10200.0
2005-02-07 10:00:00,22.71,22.71,22.63,22.66,9200.0,20.986,20.986,20.9121,20.9398,9200.0
2005-02-07 10:30:00,22.64,22.64,22.5,22.54,23400.0,20.9213,20.9213,20.792,20.8289,23400.0
2005-02-07 11:00:00,22.54,22.56,22.51,22.54,13200.0,20.8289,20.8474,20.8012,20.8289,13200.0
2005-02-07 11:30:00,22.54,22.56,22.54,22.54,5200.0,20.8289,20.8474,20.8289,20.8289,5200.0
2005-02-07 12:00:00,22.54,22.54,22.47,22.47,15800.0,20.8289,20.8289,20.7642,20.7642,15800.0
2005-02-07 12:30:00,22.46,22.49,22.33,22.49,12800.0,20.755,20.7827,20.6349,20.7827,12800.0
2005-02-07 13:00:00,22.49,22.53,22.48,22.53,11600.0,20.7827,20.8197,20.7735,20.8197,11600.0
2005-02-07 13:30:00,22.5,22.53,22.47,22.5,13000.0,20.792,20.8197,20.7642,20.792,13000.0
2005-02-07 14:00:00,22.47,22.52,22.47,22.5,17800.0,20.7642,20.8104,20.7642,20.792,17800.0
2005-02-07 14:30:00,22.5,22.53,22.44,22.5,34400.0,20.792,20.8197,20.7365,20.792,34400.0
2005-02-07 15:00:00,22.5,22.52,22.48,22.52,22800.0,20.792,20.8104,20.7735,20.8104,22800.0
2005-02-07 15:30:00,22.5,22.54,22.5,22.52,10400.0,20.792,20.8289,20.792,20.8104,10400.0
2005-02-08 09:30:00,22.52,22.7,22.52,22.7,11400.0,20.8104,20.9768,20.8104,20.9768,11400.0
2005-02-08 10:00:00,22.7,22.78,22.69,22.7,25000.0,20.9768,21.0507,20.9675,20.9768,25000.0
2005-02-08 10:30:00,22.7,22.71,22.69,22.7,4400.0,20.9768,20.986,20.9675,20.9768,4400.0
2005-02-08 11:00:00,22.69,22.69,22.66,22.67,3000.0,20.9675,20.9675,20.9398,20.9491,3000.0
2005-02-08 11:30:00,22.66,22.66,22.53,22.55,11400.0,20.9398,20.9398,20.8197,20.8382,11400.0
2005-02-08 12:00:00,22.55,22.65,22.55,22.59,13200.0,20.8382,20.9306,20.8382,20.8751,13200.0
2005-02-08 12:30:00,22.59,22.62,22.59,22.62,21400.0,20.8751,20.9029,20.8751,20.9029,21400.0
2005-02-08 13:00:00,22.62,22.62,22.6,22.61,3600.0,20.9029,20.9029,20.8844,20.8936,3600.0
2005-02-08 13:30:00,22.63,22.63,22.61,22.63,7400.0,20.9121,20.9121,20.8936,20.9121,7400.0
2005-02-08 14:00:00,22.63,22.63,22.61,22.61,6200.0,20.9121,20.9121,20.8936,20.8936,6200.0
2005-02-08 14:30:00,22.6,22.65,22.6,22.63,14800.0,20.8844,20.9306,20.8844,20.9121,14800.0
2005-02-08 15:00:00,22.61,22.65,22.6,22.61,19200.0,20.8936,20.9306,20.8844,20.8936,19200.0
2005-02-08 15:30:00,22.62,22.63,22.61,22.63,7000.0,20.9029,20.9121,20.8936,20.9121,7000.0
2005-02-09 09:30:00,22.67,22.73,22.61,22.68,8400.0,20.9491,21.0045,20.8936,20.9583,8400.0
2005-02-09 10:00:00,22.68,22.68,22.6,22.61,14400.0,20.9583,20.9583,20.8844,20.8936,14400.0
2005-02-09 10:30:00,22.6,22.63,22.56,22.58,15800.0,20.8844,20.9121,20.8474,20.8659,15800.0
2005-02-09 11:00:00,22.6,22.61,22.57,22.61,3400.0,20.8844,20.8936,20.8567,20.8936,3400.0
2005-02-09 11:30:00,22.6,22.64,22.6,22.61,2000.0,20.8844,20.9213,20.8844,20.8936,2000.0
2005-02-09 12:00:00,22.59,22.59,22.46,22.46,11200.0,20.8751,20.8751,20.755,20.755,11200.0
2005-02-09 12:30:00,22.45,22.46,22.45,22.46,2800.0,20.7458,20.755,20.7458,20.755,2800.0
2005-02-09 13:00:00,22.46,22.5,22.45,22.45,13800.0,20.755,20.792,20.7458,20.7458,13800.0
2005-02-09 13:30:00,22.49,22.5,22.48,22.5,12400.0,20.7827,20.792,20.7735,20.792,12400.0
2005-02-09 14:00:00,22.5,22.5,22.46,22.5,30800.0,20.792,20.792,20.755,20.792,30800.0
2005-02-09 14:30:00,22.48,22.55,22.48,22.48,7600.0,20.7735,20.8382,20.7735,20.7735,7600.0
2005-02-09 15:00:00,22.49,22.52,22.45,22.49,12800.0,20.7827,20.8104,20.7458,20.7827,12800.0
2005-02-09 15:30:00,22.49,22.49,22.37,22.4,37200.0,20.7827,20.7827,20.6718,20.6996,37200.0
2005-02-10 09:30:00,22.42,22.42,22.38,22.41,3000.0,20.718,20.718,20.6811,20.7088,3000.0
2005-02-10 10:00:00,22.4,22.4,22.36,22.39,3200.0,20.6996,20.6996,20.6626,20.6903,3200.0
2005-02-10 10:30:00,22.38,22.38,22.33,22.36,3000.0,20.6811,20.6811,20.6349,20.6626,3000.0
2005-02-10 11:00:00,22.36,22.36,22.33,22.33,1400.0,20.6626,20.6626,20.6349,20.6349,1400.0
2005-02-10 11:30:00,22.33,22.4,22.33,22.39,9200.0,20.6349,20.6996,20.6349,20.6903,9200.0
2005-02-10 12:00:00,22.36,22.38,22.35,22.38,2400.0,20.6626,20.6811,20.6534,20.6811,2400.0
2005-02-10 12:30:00,22.38,22.38,22.35,22.35,2400.0,20.6811,20.6811,20.6534,20.6534,2400.0
2005-02-10 13:00:00,22.37,22.37,22.33,22.34,3600.0,20.6718,20.6718,20.6349,20.6441,3600.0
2005-02-10 13:30:00,22.36,22.38,22.32,22.38,9600.0,20.6626,20.6811,20.6256,20.6811,9600.0
2005-02-10 14:00:00,22.39,22.39,22.37,22.38,3200.0,20.6903,20.6903,20.6718,20.6811,3200.0
2005-02-10 14:30:00,22.38,22.39,22.35,22.35,15800.0,20.6811,20.6903,20.6534,20.6534,15800.0
2005-02-10 15:00:00,22.35,22.35,22.32,22.34,17600.0,20.6534,20.6534,20.6256,20.6441,17600.0
2005-02-10 15:30:00,22.35,22.36,22.3,22.3,9400.0,20.6534,20.6626,20.6071,20.6071,9400.0
2005-02-11 09:30:00,22.15,22.2,22.11,22.18,54600.0,20.4685,20.5147,20.4316,20.4963,54600.0
2005-02-11 10:00:00,22.15,22.32,22.15,22.32,10800.0,20.4685,20.6256,20.4685,20.6256,10800.0
2005-02-11 10:30:00,22.34,22.37,22.34,22.36,10000.0,20.6441,20.6718,20.6441,20.6626,10000.0
2005-02-11 11:00:00,22.34,22.49,22.34,22.49,17200.0,20.6441,20.7827,20.6441,20.7827,17200.0
2005-02-11 11:30:00,22.5,22.6,22.45,22.51,16000.0,20.792,20.8844,20.7458,20.8012,16000.0
2005-02-11 12:00:00,22.5,22.5,22.4,22.41,9000.0,20.792,20.792,20.6996,20.7088,9000.0
2005-02-11 12:30:00,22.41,22.46,22.36,22.45,12400.0,20.7088,20.755,20.6626,20.7458,12400.0
2005-02-11 13:00:00,22.45,22.59,22.44,22.59,7600.0,20.7458,20.8751,20.7365,20.8751,7600.0
2005-02-11 13:30:00,22.6,22.79,22.6,22.75,26400.0,20.8844,21.0599,20.8844,21.023,26400.0
2005-02-11 14:00:00,22.77,22.77,22.75,22.76,10800.0,21.0415,21.0415,21.023,21.0322,10800.0
2005-02-11 14:30:00,22.77,22.9,22.77,22.89,10800.0,21.0415,21.1616,21.0415,21.1524,10800.0
2005-02-11 15:00:00,22.9,22.95,22.88,22.92,9600.0,21.1616,21.2078,21.1431,21.1801,9600.0
2005-02-11 15:30:00,22.92,22.92,22.82,22.82,17800.0,21.1801,21.1801,21.0877,21.0877,17800.0
2005-02-14 09:30:00,22.75,22.75,22.7,22.73,4800.0,21.023,21.023,20.9768,21.0045,4800.0
2005-02-14 10:00:00,22.71,22.75,22.71,22.75,3000.0,20.986,21.023,20.986,21.023,3000.0
2005-02-14 10:30:00,22.77,22.77,22.52,22.55,10200.0,21.0415,21.0415,20.8104,20.8382,10200.0
2005-02-14 11:00:00,22.55,22.71,22.55,22.7,7000.0,20.8382,20.986,20.8382,20.9768,7000.0
2005-02-14 11:30:00,22.71,22.75,22.71,22.75,3000.0,20.986,21.023,20.986,21.023,3000.0
2005-02-14 12:00:00,22.73,22.74,22.71,22.71,800.0,21.0045,21.0137,20.986,20.986,800.0
2005-02-14 12:30:00,22.71,22.72,22.71,22.72,3200.0,20.986,20.9953,20.986,20.9953,3200.0
2005-02-14 13:00:00,22.73,22.74,22.7,22.74,3600.0,21.0045,21.0137,20.9768,21.0137,3600.0
2005-02-14 13:30:00,22.74,22.75,22.7,22.7,3200.0,21.0137,21.023,20.9768,20.9768,3200.0
2005-02-14 14:00:00,22.66,22.68,22.62,22.68,9800.0,20.9398,20.9583,20.9029,20.9583,9800.0
2005-02-14 14:30:00,22.74,22.74,22.61,22.61,6400.0,21.0137,21.0137,20.8936,20.8936,6400.0
2005-02-14 15:00:00,22.61,22.67,22.58,22.67,11000.0,20.8936,20.9491,20.8659,20.9491,11000.0
2005-02-14 15:30:00,22.64,22.73,22.64,22.69,9600.0,20.9213,21.0045,20.9213,20.9675,9600.0
2005-02-15 09:30:00,22.64,22.75,22.61,22.65,4400.0,20.9213,21.023,20.8936,20.9306,4400.0
2005-02-15 10:00:00,22.61,22.68,22.6,22.67,7400.0,20.8936,20.9583,20.8844,20.9491,7400.0
2005-02-15 10:30:00,22.63,22.74,22.62,22.66,6200.0,20.9121,21.0137,20.9029,20.9398,6200.0
2005-02-15 11:00:00,22.66,22.67,22.61,22.67,5400.0,20.9398,20.9491,20.8936,20.9491,5400.0
2005-02-15 11:30:00,22.67,22.8,22.67,22.79,27000.0,20.9491,21.0692,20.9491,21.0599,27000.0
2005-02-15 12:00:00,22.77,22.79,22.72,22.73,18000.0,21.0415,21.0599,20.9953,21.0045,18000.0
2005-02-15 12:30:00,22.75,22.75,22.71,22.72,3400.0,21.023,21.023,20.986,20.9953,3400.0
2005-02-15 13:00:00,22.75,22.75,22.6,22.6,21200.0,21.023,21.023,20.8844,20.8844,21200.0
2005-02-15 13:30:00,22.6,22.62,22.55,22.56,15200.0,20.8844,20.9029,20.8382,20.8474,15200.0
2005-02-15 14:00:00,22.56,22.58,22.53,22.56,11600.0,20.8474,20.8659,20.8197,20.8474,11600.0
2005-02-15 14:30:00,22.6,22.6,22.56,22.56,12600.0,20.8844,20.8844,20.8474,20.8474,12600.0
2005-02-15 15:00:00,22.56,22.69,22.56,22.69,20200.0,20.8474,20.9675,20.8474,20.9675,20200.0
2005-02-15 15:30:00,22.7,22.8,22.66,22.66,14800.0,20.9768,21.0692,20.9398,20.9398,14800.0
2005-02-16 09:30:00,22.6,22.67,22.6,22.6,4800.0,20.8844,20.9491,20.8844,20.8844,4800.0
2005-02-16 10:00:00,22.6,22.73,22.55,22.67,14200.0,20.8844,21.0045,20.8382,20.9491,14200.0
2005-02-16 10:30:00,22.63,22.64,22.61,22.61,2400.0,20.9121,20.9213,20.8936,20.8936,2400.0
2005-02-16 11:00:00,22.6,22.69,22.58,22.69,4000.0,20.8844,20.9675,20.8659,20.9675,4000.0
2005-02-16 11:30:00,22.69,22.69,22.61,22.61,10400.0,20.9675,20.9675,20.8936,20.8936,10400.0
2005-02-16 12:00:00,22.6,22.65,22.6,22.65,5200.0,20.8844,20.9306,20.8844,20.9306,5200.0
2005-02-16 12:30:00,22.67,22.73,22.67,22.67,4400.0,20.9491,21.0045,20.9491,20.9491,4400.0
2005-02-16 13:00:00,22.65,22.67,22.63,22.63,4000.0,20.9306,20.9491,20.9121,20.9121,4000.0
2005-02-16 13:30:00,22.61,22.69,22.61,22.65,11800.0,20.8936,20.9675,20.8936,20.9306,11800.0
2005-02-16 14:00:00,22.66,22.75,22.64,22.65,7400.0,20.9398,21.023,20.9213,20.9306,7400.0
2005-02-16 14:30:00,22.67,22.73,22.64,22.71,12200.0,20.9491,21.0045,20.9213,20.986,12200.0
2005-02-16 15:00:00,22.73,22.74,22.63,22.63,12200.0,21.0045,21.0137,20.9121,20.9121,12200.0
2005-02-16 15:30:00,22.65,22.69,22.65,22.69,13400.0,20.9306,20.9675,20.9306,20.9675,13400.0
2005-02-17 09:30:00,22.73,22.78,22.73,22.78,16800.0,21.0045,21.0507,21.0045,21.0507,16800.0
2005-02-17 10:00:00,22.78,22.78,22.63,22.64,7200.0,21.0507,21.0507,20.9121,20.9213,7200.0
2005-02-17 10:30:00,22.63,22.72,22.58,22.72,6200.0,20.9121,20.9953,20.8659,20.9953,6200.0
2005-02-17 11:00:00,22.75,22.78,22.69,22.72,10800.0,21.023,21.0507,20.9675,20.9953,10800.0
2005-02-17 11:30:00,22.7,22.72,22.68,22.68,3000.0,20.9768,20.9953,20.9583,20.9583,3000.0
2005-02-17 12:00:00,22.67,22.75,22.63,22.75,9400.0,20.9491,21.023,20.9121,21.023,9400.0
2005-02-17 12:30:00,22.75,22.76,22.72,22.76,4600.0,21.023,21.0322,20.9953,21.0322,4600.0
2005-02-17 13:00:00,22.76,22.78,22.71,22.71,6400.0,21.0322,21.0507,20.986,20.986,6400.0
2005-02-17 13:30:00,22.73,22.74,22.72,22.73,1800.0,21.0045,21.0137,20.9953,21.0045,1800.0
2005-02-17 14:00:00,22.71,22.74,22.7,22.72,6800.0,20.986,21.0137,20.9768,20.9953,6800.0
2005-02-17 14:30:00,22.73,22.73,22.68,22.7,13200.0,21.0045,21.0045,20.9583,20.9768,13200.0
2005-02-17 15:00:00,22.69,22.7,22.63,22.69,12200.0,20.9675,20.9768,20.9121,20.9675,12200.0
2005-02-17 15:30:00,22.73,22.75,22.58,22.58,20800.0,21.0045,21.023,20.8659,20.8659,20800.0
2005-02-18 09:30:00,22.6,22.68,22.59,22.63,9000.0,20.8844,20.9583,20.8751,20.9121,9000.0
2005-02-18 10:00:00,22.67,22.67,22.6,22.61,4600.0,20.9491,20.9491,20.8844,20.8936,4600.0
2005-02-18 10:30:00,22.61,22.62,22.6,22.6,14400.0,20.8936,20.9029,20.8844,20.8844,14400.0
2005-02-18 11:00:00,22.61,22.66,22.61,22.65,23400.0,20.8936,20.9398,20.8936,20.9306,23400.0
2005-02-18 11:30:00,22.63,22.63,22.55,22.55,2600.0,20.9121,20.9121,20.8382,20.8382,2600.0
2005-02-18 12:00:00,22.55,22.6,22.54,22.54,2400.0,20.8382,20.8844,20.8289,20.8289,2400.0
2005-02-18 12:30:00,22.55,22.56,22.5,22.5,11400.0,20.8382,20.8474,20.792,20.792,11400.0
2005-02-18 13:00:00,22.48,22.49,22.37,22.42,15000.0,20.7735,20.7827,20.6718,20.718,15000.0
2005-02-18 13:30:00,22.47,22.47,22.45,22.46,3400.0,20.7642,20.7642,20.7458,20.755,3400.0
2005-02-18 14:00:00,22.45,22.53,22.45,22.53,10000.0,20.7458,20.8197,20.7458,20.8197,10000.0
2005-02-18 14:30:00,22.5,22.54,22.47,22.53,24000.0,20.792,20.8289,20.7642,20.8197,24000.0
2005-02-18 15:00:00,22.5,22.58,22.5,22.58,5200.0,20.792,20.8659,20.792,20.8659,5200.0
2005-02-18 15:30:00,22.56,22.64,22.54,22.6,7400.0,20.8474,20.9213,20.8289,20.8844,7400.0
2005-02-22 09:30:00,22.57,22.57,22.4,22.42,14800.0,20.8567,20.8567,20.6996,20.718,14800.0
2005-02-22 10:00:00,22.47,22.63,22.42,22.63,12200.0,20.7642,20.9121,20.718,20.9121,12200.0
2005-02-22 10:30:00,22.61,22.62,22.47,22.47,5600.0,20.8936,20.9029,20.7642,20.7642,5600.0
2005-02-22 11:00:00,22.47,22.56,22.47,22.56,5400.0,20.7642,20.8474,20.7642,20.8474,5400.0
2005-02-22 11:30:00,22.56,22.6,22.56,22.58,2600.0,20.8474,20.8844,20.8474,20.8659,2600.0
2005-02-22 12:00:00,22.58,22.58,22.5,22.53,19200.0,20.8659,20.8659,20.792,20.8197,19200.0
2005-02-22 12:30:00,22.51,22.63,22.5,22.59,8000.0,20.8012,20.9121,20.792,20.8751,8000.0
2005-02-22 13:00:00,22.59,22.6,22.5,22.5,9600.0,20.8751,20.8844,20.792,20.792,9600.0
2005-02-22 13:30:00,22.5,22.51,22.5,22.5,8400.0,20.792,20.8012,20.792,20.792,8400.0
2005-02-22 14:00:00,22.52,22.56,22.5,22.56,10200.0,20.8104,20.8474,20.792,20.8474,10200.0
2005-02-22 14:30:00,22.56,22.56,22.5,22.52,13200.0,20.8474,20.8474,20.792,20.8104,13200.0
2005-02-22 15:00:00,22.52,22.52,22.5,22.51,24400.0,20.8104,20.8104,20.792,20.8012,24400.0
2005-02-22 15:30:00,22.5,22.53,22.5,22.5,27200.0,20.792,20.8197,20.792,20.792,27200.0
2005-02-23 09:30:00,22.56,22.71,22.56,22.66,12200.0,20.8474,20.986,20.8474,20.9398,12200.0
2005-02-23 10:00:00,22.67,22.67,22.54,22.65,10600.0,20.9491,20.9491,20.8289,20.9306,10600.0
2005-02-23 10:30:00,22.65,22.68,22.52,22.57,13000.0,20.9306,20.9583,20.8104,20.8567,13000.0
2005-02-23 11:00:00,22.58,22.74,22.58,22.74,11400.0,20.8659,21.0137,20.8659,21.0137,11400.0
2005-02-23 11:30:00,22.75,22.83,22.74,22.77,11200.0,21.023,21.0969,21.0137,21.0415,11200.0
2005-02-23 12:00:00,22.8,22.82,22.75,22.8,7200.0,21.0692,21.0877,21.023,21.0692,7200.0
2005-02-23 12:30:00,22.8,22.8,22.8,22.8,2600.0,21.0692,21.0692,21.0692,21.0692,2600.0
2005-02-23 13:00:00,22.81,22.81,22.68,22.68,5800.0,21.0784,21.0784,20.9583,20.9583,5800.0
2005-02-23 13:30:00,22.68,22.77,22.68,22.75,11600.0,20.9583,21.0415,20.9583,21.023,11600.0
2005-02-23 14:00:00,22.75,22.83,22.65,22.83,21600.0,21.023,21.0969,20.9306,21.0969,21600.0
2005-02-23 14:30:00,22.83,22.93,22.81,22.83,20200.0,21.0969,21.1893,21.0784,21.0969,20200.0
2005-02-23 15:00:00,22.8,22.95,22.76,22.91,31800.0,21.0692,21.2078,21.0322,21.1708,31800.0
2005-02-23 15:30:00,22.93,23.06,22.89,23.05,30800.0,21.1893,21.3095,21.1524,21.3002,30800.0
2005-02-24 09:30:00,23.0,23.0,22.71,22.86,31800.0,21.254,21.254,20.986,21.1246,31800.0
2005-02-24 10:00:00,22.83,22.96,22.77,22.93,17600.0,21.0969,21.217,21.0415,21.1893,17600.0
2005-02-24 10:30:00,22.9,23.0,22.86,22.86,19200.0,21.1616,21.254,21.1246,21.1246,19200.0
2005-02-24 11:00:00,22.88,22.95,22.85,22.93,18000.0,21.1431,21.2078,21.1154,21.1893,18000.0
2005-02-24 11:30:00,22.95,22.95,22.88,22.88,10400.0,21.2078,21.2078,21.1431,21.1431,10400.0
2005-02-24 12:00:00,22.88,22.95,22.85,22.95,16400.0,21.1431,21.2078,21.1154,21.2078,16400.0
2005-02-24 12:30:00,22.95,22.99,22.86,22.99,14400.0,21.2078,21.2448,21.1246,21.2448,14400.0
2005-02-24 13:00:00,22.99,22.99,22.88,22.91,16800.0,21.2448,21.2448,21.1431,21.1708,16800.0
2005-02-24 13:30:00,22.92,22.95,22.85,22.92,16600.0,21.1801,21.2078,21.1154,21.1801,16600.0
2005-02-24 14:00:00,22.91,22.92,22.76,22.86,26600.0,21.1708,21.1801,21.0322,21.1246,26600.0
2005-02-24 14:30:00,22.82,22.92,22.81,22.92,7400.0,21.0877,21.1801,21.0784,21.1801,7400.0
2005-02-24 15:00:00,22.95,23.03,22.73,22.96,52000.0,21.2078,21.2817,21.0045,21.217,52000.0
2005-02-24 15:30:00,22.96,23.06,22.95,23.06,25400.0,21.217,21.3095,21.2078,21.3095,25400.0
2005-02-25 09:30:00,23.08,23.1,22.9,22.9,9600.0,21.3279,21.3464,21.1616,21.1616,9600.0
2005-02-25 10:00:00,22.89,23.11,22.88,23.06,14600.0,21.1524,21.3557,21.1431,21.3095,14600.0
2005-02-25 10:30:00,23.11,23.19,22.97,23.0,13200.0,21.3557,21.4296,21.2263,21.254,13200.0
2005-02-25 11:00:00,23.04,23.13,22.95,23.09,11200.0,21.291,21.3741,21.2078,21.3372,11200.0
2005-02-25 11:30:00,23.08,23.08,23.03,23.08,5400.0,21.3279,21.3279,21.2817,21.3279,5400.0
2005-02-25 12:00:00,23.08,23.08,23.0,23.0,7200.0,21.3279,21.3279,21.254,21.254,7200.0
2005-02-25 12:30:00,23.01,23.08,23.01,23.04,8200.0,21.2632,21.3279,21.2632,21.291,8200.0
2005-02-25 13:00:00,23.04,23.06,23.0,23.0,6200.0,21.291,21.3095,21.254,21.254,6200.0
2005-02-25 13:30:00,23.0,23.11,23.0,23.11,22000.0,21.254,21.3557,21.254,21.3557,22000.0
2005-02-25 14:00:00,23.13,23.15,23.11,23.15,38800.0,21.3741,21.3926,21.3557,21.3926,38800.0
2005-02-25 14:30:00,23.15,23.15,23.08,23.13,21600.0,21.3926,21.3926,21.3279,21.3741,21600.0
2005-02-25 15:00:00,23.13,23.15,22.95,23.02,23000.0,21.3741,21.3926,21.2078,21.2725,23000.0
2005-02-25 15:30:00,23.04,23.15,23.03,23.15,30000.0,21.291,21.3926,21.2817,21.3926,30000.0
2005-02-28 09:30:00,23.38,23.65,23.16,23.16,55200.0,21.6052,21.8547,21.4019,21.4019,55200.0
2005-02-28 10:00:00,23.16,23.63,23.08,23.63,109200.0,21.4019,21.8362,21.3279,21.8362,109200.0
2005-02-28 10:30:00,23.61,23.79,23.51,23.7,48000.0,21.8177,21.984,21.7253,21.9009,48000.0
2005-02-28 11:00:00,23.78,23.94,23.73,23.94,41600.0,21.9748,22.1226,21.9286,22.1226,41600.0
2005-02-28 11:30:00,23.94,23.94,23.76,23.82,17400.0,22.1226,22.1226,21.9563,22.0118,17400.0
2005-02-28 12:00:00,23.81,23.82,23.46,23.53,34600.0,22.0025,22.0118,21.6791,21.7438,34600.0
2005-02-28 12:30:00,23.55,23.74,23.55,23.72,10600.0,21.7623,21.9378,21.7623,21.9194,10600.0
2005-02-28 13:00:00,23.71,23.74,23.69,23.73,6600.0,21.9101,21.9378,21.8916,21.9286,6600.0
2005-02-28 13:30:00,23.74,23.75,23.68,23.69,8200.0,21.9378,21.9471,21.8824,21.8916,8200.0
2005-02-28 14:00:00,23.72,23.86,23.72,23.86,25400.0,21.9194,22.0487,21.9194,22.0487,25400.0
2005-02-28 14:30:00,23.86,24.19,23.86,24.13,42000.0,22.0487,22.3537,22.0487,22.2982,42000.0
2005-02-28 15:00:00,24.13,24.34,24.13,24.24,30000.0,22.2982,22.4923,22.2982,22.3999,30000.0
2005-02-28 15:30:00,24.25,24.25,24.04,24.05,67000.0,22.4091,22.4091,22.2151,22.2243,67000.0
2005-03-01 09:30:00,24.09,24.28,24.07,24.23,42600.0,22.2613,22.4368,22.2428,22.3906,42600.0
2005-03-01 10:00:00,24.26,24.28,24.1,24.11,45600.0,22.4184,22.4368,22.2705,22.2797,45600.0
2005-03-01 10:30:00,24.12,24.2,24.12,24.14,78400.0,22.289,22.3629,22.289,22.3075,78400.0
2005-03-01 11:00:00,24.17,24.17,24.11,24.15,40200.0,22.3352,22.3352,22.2797,22.3167,40200.0
2005-03-01 11:30:00,24.16,24.18,24.13,24.18,10600.0,22.3259,22.3444,22.2982,22.3444,10600.0
2005-03-01 12:00:00,24.16,24.17,24.05,24.07,13200.0,22.3259,22.3352,22.2243,22.2428,13200.0
2005-03-01 12:30:00,24.08,24.13,24.07,24.13,20000.0,22.252,22.2982,22.2428,22.2982,20000.0
2005-03-01 13:00:00,24.12,24.12,24.06,24.07,16000.0,22.289,22.289,22.2335,22.2428,16000.0
2005-03-01 13:30:00,24.07,24.14,24.05,24.14,22800.0,22.2428,22.3075,22.2243,22.3075,22800.0
2005-03-01 14:00:00,24.11,24.17,24.11,24.16,11400.0,22.2797,22.3352,22.2797,22.3259,11400.0
2005-03-01 14:30:00,24.17,24.25,24.14,24.23,23400.0,22.3352,22.4091,22.3075,22.3906,23400.0
2005-03-01 15:00:00,24.23,24.33,24.15,24.24,33000.0,22.3906,22.483,22.3167,22.3999,33000.0
2005-03-01 15:30:00,24.32,24.32,24.16,24.16,41600.0,22.4738,22.4738,22.3259,22.3259,41600.0
2005-03-02 09:30:00,23.9,23.91,23.83,23.9,31800.0,22.0857,22.0949,22.021,22.0857,31800.0
2005-03-02 10:00:00,23.9,24.05,23.9,24.05,42400.0,22.0857,22.2243,22.0857,22.2243,42400.0
2005-03-02 10:30:00,24.05,24.09,23.95,24.05,24800.0,22.2243,22.2613,22.1319,22.2243,24800.0
2005-03-02 11:00:00,24.07,24.25,24.07,24.15,71800.0,22.2428,22.4091,22.2428,22.3167,71800.0
2005-03-02 11:30:00,24.15,24.19,24.13,24.16,12400.0,22.3167,22.3537,22.2982,22.3259,12400.0
2005-03-02 12:00:00,24.16,24.18,24.1,24.15,14600.0,22.3259,22.3444,22.2705,22.3167,14600.0
2005-03-02 12:30:00,24.15,24.18,24.13,24.18,23400.0,22.3167,22.3444,22.2982,22.3444,23400.0
2005-03-02 13:00:00,24.19,24.23,24.19,24.21,9600.0,22.3537,22.3906,22.3537,22.3722,9600.0
2005-03-02 13:30:00,24.21,24.22,24.18,24.18,13400.0,22.3722,22.3814,22.3444,22.3444,13400.0
2005-03-02 14:00:00,24.18,24.18,24.15,24.15,21200.0,22.3444,22.3444,22.3167,22.3167,21200.0
2005-03-02 14:30:00,24.15,24.18,24.13,24.15,37600.0,22.3167,22.3444,22.2982,22.3167,37600.0
2005-03-02 15:00:00,24.16,24.17,24.12,24.14,29800.0,22.3259,22.3352,22.289,22.3075,29800.0
2005-03-02 15:30:00,24.17,24.25,24.15,24.25,56400.0,22.3352,22.4091,22.3167,22.4091,56400.0
2005-03-03 09:30:00,24.22,24.35,24.18,24.35,30000.0,22.3814,22.5015,22.3444,22.5015,30000.0
2005-03-03 10:00:00,24.35,24.35,24.2,24.24,42600.0,22.5015,22.5015,22.3629,22.3999,42600.0
2005-03-03 10:30:00,24.18,24.25,24.18,24.25,12800.0,22.3444,22.4091,22.3444,22.4091,12800.0
2005-03-03 11:00:00,24.24,24.24,24.1,24.11,8400.0,22.3999,22.3999,22.2705,22.2797,8400.0
2005-03-03 11:30:00,24.09,24.13,23.95,23.95,12200.0,22.2613,22.2982,22.1319,22.1319,12200.0
2005-03-03 12:00:00,23.9,23.96,23.85,23.85,7200.0,22.0857,22.1411,22.0395,22.0395,7200.0
2005-03-03 12:30:00,23.86,23.9,23.77,23.84,13200.0,22.0487,22.0857,21.9656,22.0302,13200.0
2005-03-03 13:00:00,23.83,23.93,23.83,23.93,6400.0,22.021,22.1134,22.021,22.1134,6400.0
2005-03-03 13:30:00,23.91,23.98,23.83,23.96,11200.0,22.0949,22.1596,22.021,22.1411,11200.0
2005-03-03 14:00:00,23.99,24.12,23.99,24.12,12400.0,22.1689,22.289,22.1689,22.289,12400.0
2005-03-03 14:30:00,24.09,24.15,24.06,24.15,4600.0,22.2613,22.3167,22.2335,22.3167,4600.0
2005-03-03 15:00:00,24.13,24.13,24.08,24.09,11200.0,22.2982,22.2982,22.252,22.2613,11200.0
2005-03-03 15:30:00,24.08,24.1,24.03,24.1,20200.0,22.252,22.2705,22.2058,22.2705,20200.0
2005-03-04 09:30:00,24.1,24.18,24.1,24.13,13400.0,22.2705,22.3444,22.2705,22.2982,13400.0
2005-03-04 10:00:00,24.15,24.28,24.15,24.25,27800.0,22.3167,22.4368,22.3167,22.4091,27800.0
2005-03-04 10:30:00,24.26,24.26,24.2,24.2,3800.0,22.4184,22.4184,22.3629,22.3629,3800.0
2005-03-04 11:00:00,24.21,24.25,24.21,24.25,3000.0,22.3722,22.4091,22.3722,22.4091,3000.0
2005-03-04 11:30:00,24.25,24.28,24.24,24.28,13800.0,22.4091,22.4368,22.3999,22.4368,13800.0
2005-03-04 12:00:00,24.28,24.3,24.24,24.25,4000.0,22.4368,22.4553,22.3999,22.4091,4000.0
2005-03-04 12:30:00,24.28,24.36,24.28,24.35,27400.0,22.4368,22.5108,22.4368,22.5015,27400.0
2005-03-04 13:00:00,24.36,24.36,24.35,24.35,33200.0,22.5108,22.5108,22.5015,22.5015,33200.0
2005-03-04 13:30:00,24.35,24.39,24.35,24.39,17400.0,22.5015,22.5385,22.5015,22.5385,17400.0
2005-03-04 14:00:00,24.39,24.45,24.37,24.37,28800.0,22.5385,22.5939,22.52,22.52,28800.0
2005-03-04 14:30:00,24.37,24.43,24.36,24.4,35200.0,22.52,22.5755,22.5108,22.5477,35200.0
2005-03-04 15:00:00,24.41,24.42,24.38,24.41,32400.0,22.557,22.5662,22.5292,22.557,32400.0
2005-03-04 15:30:00,24.42,24.43,24.37,24.39,49400.0,22.5662,22.5755,22.52,22.5385,49400.0
2005-03-07 09:30:00,24.38,24.39,24.29,24.32,14200.0,22.5292,22.5385,22.4461,22.4738,14200.0
2005-03-07 10:00:00,24.31,24.33,24.29,24.32,18000.0,22.4646,22.483,22.4461,22.4738,18000.0
2005-03-07 10:30:00,24.31,24.31,24.18,24.18,12800.0,22.4646,22.4646,22.3444,22.3444,12800.0
2005-03-07 11:00:00,24.18,24.22,24.18,24.22,12200.0,22.3444,22.3814,22.3444,22.3814,12200.0
2005-03-07 11:30:00,24.22,24.23,24.18,24.2,16800.0,22.3814,22.3906,22.3444,22.3629,16800.0
2005-03-07 12:00:00,24.2,24.21,24.2,24.2,11200.0,22.3629,22.3722,22.3629,22.3629,11200.0
2005-03-07 12:30:00,24.18,24.21,24.17,24.21,14200.0,22.3444,22.3722,22.3352,22.3722,14200.0
2005-03-07 13:00:00,24.22,24.25,24.22,24.23,10600.0,22.3814,22.4091,22.3814,22.3906,10600.0
2005-03-07 13:30:00,24.23,24.28,24.22,24.24,13400.0,22.3906,22.4368,22.3814,22.3999,13400.0
2005-03-07 14:00:00,24.27,24.29,24.23,24.23,16200.0,22.4276,22.4461,22.3906,22.3906,16200.0
2005-03-07 14:30:00,24.23,24.25,24.21,24.25,16400.0,22.3906,22.4091,22.3722,22.4091,16400.0
2005-03-07 15:00:00,24.25,24.3,24.22,24.28,19000.0,22.4091,22.4553,22.3814,22.4368,19000.0
2005-03-07 15:30:00,24.29,24.29,24.23,24.24,30600.0,22.4461,22.4461,22.3906,22.3999,30600.0
2005-03-08 09:30:00,24.28,24.28,24.2,24.2,4400.0,22.4368,22.4368,22.3629,22.3629,4400.0
2005-03-08 10:00:00,24.2,24.2,24.1,24.14,8800.0,22.3629,22.3629,22.2705,22.3075,8800.0
2005-03-08 10:30:00,24.13,24.15,24.09,24.13,13000.0,22.2982,22.3167,22.2613,22.2982,13000.0
2005-03-08 11:00:00,24.13,24.13,24.1,24.1,4400.0,22.2982,22.2982,22.2705,22.2705,4400.0
2005-03-08 11:30:00,24.1,24.14,24.1,24.14,7200.0,22.2705,22.3075,22.2705,22.3075,7200.0
2005-03-08 12:00:00,24.14,24.14,24.11,24.12,3000.0,22.3075,22.3075,22.2797,22.289,3000.0
2005-03-08 12:30:00,24.14,24.18,24.14,24.18,5000.0,22.3075,22.3444,22.3075,22.3444,5000.0
2005-03-08 13:00:00,24.17,24.2,24.17,24.2,7000.0,22.3352,22.3629,22.3352,22.3629,7000.0
2005-03-08 13:30:00,24.2,24.2,24.15,24.15,8600.0,22.3629,22.3629,22.3167,22.3167,8600.0
2005-03-08 14:00:00,24.15,24.18,24.15,24.18,7000.0,22.3167,22.3444,22.3167,22.3444,7000.0
2005-03-08 14:30:00,24.18,24.18,24.1,24.1,12200.0,22.3444,22.3444,22.2705,22.2705,12200.0
2005-03-08 15:00:00,24.1,24.1,24.03,24.03,32800.0,22.2705,22.2705,22.2058,22.2058,32800.0
2005-03-08 15:30:00,24.01,24.03,23.89,23.9,55600.0,22.1873,22.2058,22.0764,22.0857,55600.0
2005-03-09 09:30:00,23.89,23.89,23.67,23.7,42800.0,22.0764,22.0764,21.8731,21.9009,42800.0
2005-03-09 10:00:00,23.66,23.66,23.38,23.5,29200.0,21.8639,21.8639,21.6052,21.7161,29200.0
2005-03-09 10:30:00,23.5,23.68,23.49,23.67,17600.0,21.7161,21.8824,21.7068,21.8731,17600.0
2005-03-09 11:00:00,23.68,23.71,23.68,23.71,13600.0,21.8824,21.9101,21.8824,21.9101,13600.0
2005-03-09 11:30:00,23.74,23.77,23.74,23.75,43600.0,21.9378,21.9656,21.9378,21.9471,43600.0
2005-03-09 12:00:00,23.75,23.75,23.7,23.7,34400.0,21.9471,21.9471,21.9009,21.9009,34400.0
2005-03-09 12:30:00,23.68,23.73,23.66,23.66,8800.0,21.8824,21.9286,21.8639,21.8639,8800.0
2005-03-09 13:00:00,23.68,23.75,23.68,23.75,9200.0,21.8824,21.9471,21.8824,21.9471,9200.0
2005-03-09 13:30:00,23.75,23.78,23.73,23.77,9400.0,21.9471,21.9748,21.9286,21.9656,9400.0
2005-03-09 14:00:00,23.77,23.8,23.75,23.75,10000.0,21.9656,21.9933,21.9471,21.9471,10000.0
2005-03-09 14:30:00,23.77,23.77,23.71,23.73,14000.0,21.9656,21.9656,21.9101,21.9286,14000.0
2005-03-09 15:00:00,23.73,23.74,23.68,23.74,21400.0,21.9286,21.9378,21.8824,21.9378,21400.0
2005-03-09 15:30:00,23.75,23.75,23.68,23.7,27200.0,21.9471,21.9471,21.8824,21.9009,27200.0
2005-03-10 09:30:00,23.68,23.68,23.61,23.68,7200.0,21.8824,21.8824,21.8177,21.8824,7200.0
2005-03-10 10:00:00,23.69,23.7,23.68,23.68,1800.0,21.8916,21.9009,21.8824,21.8824,1800.0
2005-03-10 10:30:00,23.68,23.72,23.68,23.71,9800.0,21.8824,21.9194,21.8824,21.9101,9800.0
2005-03-10 11:00:00,23.7,23.7,23.62,23.65,22000.0,21.9009,21.9009,21.8269,21.8547,22000.0
2005-03-10 11:30:00,23.64,23.66,23.6,23.63,9600.0,21.8454,21.8639,21.8085,21.8362,9600.0
2005-03-10 12:00:00,23.65,23.65,23.58,23.59,11400.0,21.8547,21.8547,21.79,21.7992,11400.0
2005-03-10 12:30:00,23.61,23.69,23.61,23.69,12200.0,21.8177,21.8916,21.8177,21.8916,12200.0
2005-03-10 13:00:00,23.69,23.73,23.68,23.73,7400.0,21.8916,21.9286,21.8824,21.9286,7400.0
2005-03-10 13:30:00,23.75,23.81,23.75,23.79,22000.0,21.9471,22.0025,21.9471,21.984,22000.0
2005-03-10 14:00:00,23.78,23.78,23.7,23.7,20000.0,21.9748,21.9748,21.9009,21.9009,20000.0
2005-03-10 14:30:00,23.7,23.72,23.68,23.7,9000.0,21.9009,21.9194,21.8824,21.9009,9000.0
2005-03-10 15:00:00,23.67,23.67,23.58,23.59,26200.0,21.8731,21.8731,21.79,21.7992,26200.0
2005-03-10 15:30:00,23.59,23.65,23.58,23.58,37600.0,21.7992,21.8547,21.79,21.79,37600.0
2005-03-11 09:30:00,23.59,23.72,23.59,23.72,11400.0,21.7992,21.9194,21.7992,21.9194,11400.0
2005-03-11 10:00:00,23.72,23.72,23.6,23.63,21000.0,21.9194,21.9194,21.8085,21.8362,21000.0
2005-03-11 10:30:00,23.64,23.64,23.47,23.47,14400.0,21.8454,21.8454,21.6883,21.6883,14400.0
2005-03-11 11:00:00,23.5,23.6,23.49,23.6,10600.0,21.7161,21.8085,21.7068,21.8085,10600.0
2005-03-11 11:30:00,23.58,23.61,23.53,23.53,9000.0,21.79,21.8177,21.7438,21.7438,9000.0
2005-03-11 12:00:00,23.5,23.55,23.48,23.55,27400.0,21.7161,21.7623,21.6976,21.7623,27400.0
2005-03-11 12:30:00,23.57,23.64,23.57,23.64,7000.0,21.7807,21.8454,21.7807,21.8454,7000.0
2005-03-11 13:00:00,23.64,23.64,23.57,23.59,5200.0,21.8454,21.8454,21.7807,21.7992,5200.0
2005-03-11 13:30:00,23.59,23.59,23.5,23.53,11200.0,21.7992,21.7992,21.7161,21.7438,11200.0
2005-03-11 14:00:00,23.54,23.65,23.54,23.65,11000.0,21.753,21.8547,21.753,21.8547,11000.0
2005-03-11 14:30:00,23.65,23.7,23.55,23.56,8600.0,21.8547,21.9009,21.7623,21.7715,8600.0
2005-03-11 15:00:00,23.56,23.62,23.51,23.55,11400.0,21.7715,21.8269,21.7253,21.7623,11400.0
2005-03-11 15:30:00,23.52,23.59,23.52,23.58,12400.0,21.7345,21.7992,21.7345,21.79,12400.0
2005-03-14 09:30:00,23.6,23.68,23.6,23.61,9000.0,21.8085,21.8824,21.8085,21.8177,9000.0
2005-03-14 10:00:00,23.61,23.64,23.5,23.61,13400.0,21.8177,21.8454,21.7161,21.8177,13400.0
2005-03-14 10:30:00,23.64,23.75,23.64,23.73,14800.0,21.8454,21.9471,21.8454,21.9286,14800.0
2005-03-14 11:00:00,23.72,23.75,23.68,23.75,9400.0,21.9194,21.9471,21.8824,21.9471,9400.0
2005-03-14 11:30:00,23.75,23.75,23.67,23.7,6800.0,21.9471,21.9471,21.8731,21.9009,6800.0
2005-03-14 12:00:00,23.71,23.76,23.71,23.75,8000.0,21.9101,21.9563,21.9101,21.9471,8000.0
2005-03-14 12:30:00,23.75,23.75,23.62,23.68,11200.0,21.9471,21.9471,21.8269,21.8824,11200.0
2005-03-14 13:00:00,23.71,23.75,23.63,23.63,11000.0,21.9101,21.9471,21.8362,21.8362,11000.0
2005-03-14 13:30:00,23.61,23.65,23.6,23.6,8600.0,21.8177,21.8547,21.8085,21.8085,8600.0
2005-03-14 14:00:00,23.63,23.68,23.61,23.63,15600.0,21.8362,21.8824,21.8177,21.8362,15600.0
2005-03-14 14:30:00,23.67,23.68,23.59,23.6,21400.0,21.8731,21.8824,21.7992,21.8085,21400.0
2005-03-14 15:00:00,23.63,23.69,23.62,23.68,20400.0,21.8362,21.8916,21.8269,21.8824,20400.0
2005-03-14 15:30:00,23.68,23.7,23.61,23.66,44000.0,21.8824,21.9009,21.8177,21.8639,44000.0
2005-03-15 09:30:00,23.7,23.8,23.7,23.8,12000.0,21.9009,21.9933,21.9009,21.9933,12000.0
2005-03-15 10:00:00,23.8,23.81,23.78,23.81,12000.0,21.9933,22.0025,21.9748,22.0025,12000.0
2005-03-15 10:30:00,23.8,23.85,23.8,23.83,16400.0,21.9933,22.0395,21.9933,22.021,16400.0
2005-03-15 11:00:00,23.83,23.83,23.75,23.8,19200.0,22.021,22.021,21.9471,21.9933,19200.0
2005-03-15 11:30:00,23.8,23.8,23.63,23.67,9400.0,21.9933,21.9933,21.8362,21.8731,9400.0
2005-03-15 12:00:00,23.68,23.77,23.66,23.77,5000.0,21.8824,21.9656,21.8639,21.9656,5000.0
2005-03-15 12:30:00,23.77,23.82,23.77,23.82,8200.0,21.9656,22.0118,21.9656,22.0118,8200.0
2005-03-15 13:00:00,23.81,23.81,23.59,23.61,13000.0,22.0025,22.0025,21.7992,21.8177,13000.0
2005-03-15 13:30:00,23.6,23.63,23.59,23.63,7200.0,21.8085,21.8362,21.7992,21.8362,7200.0
2005-03-15 14:00:00,23.64,23.69,23.54,23.59,14400.0,21.8454,21.8916,21.753,21.7992,14400.0
2005-03-15 14:30:00,23.59,23.6,23.5,23.6,19600.0,21.7992,21.8085,21.7161,21.8085,19600.0
2005-03-15 15:00:00,23.59,23.63,23.58,23.6,9800.0,21.7992,21.8362,21.79,21.8085,9800.0
2005-03-15 15:30:00,23.6,23.61,23.58,23.58,42000.0,21.8085,21.8177,21.79,21.79,42000.0
2005-03-16 09:30:00,23.45,23.48,23.36,23.47,48600.0,21.6698,21.6976,21.5867,21.6883,48600.0
2005-03-16 10:00:00,23.48,23.48,23.46,23.48,15600.0,21.6976,21.6976,21.6791,21.6976,15600.0
2005-03-16 10:30:00,23.47,23.51,23.42,23.48,14600.0,21.6883,21.7253,21.6421,21.6976,14600.0
2005-03-16 11:00:00,23.49,23.5,23.43,23.43,15400.0,21.7068,21.7161,21.6514,21.6514,15400.0
2005-03-16 11:30:00,23.43,23.55,23.43,23.55,8200.0,21.6514,21.7623,21.6514,21.7623,8200.0
2005-03-16 12:00:00,23.55,23.58,23.49,23.5,7200.0,21.7623,21.79,21.7068,21.7161,7200.0
2005-03-16 12:30:00,23.48,23.5,23.45,23.5,10400.0,21.6976,21.7161,21.6698,21.7161,10400.0
2005-03-16 13:00:00,23.5,23.55,23.46,23.5,18000.0,21.7161,21.7623,21.6791,21.7161,18000.0
2005-03-16 13:30:00,23.49,23.55,23.46,23.51,10200.0,21.7068,21.7623,21.6791,21.7253,10200.0
2005-03-16 14:00:00,23.51,23.53,23.46,23.5,30600.0,21.7253,21.7438,21.6791,21.7161,30600.0
2005-03-16 14:30:00,23.5,23.52,23.45,23.46,27200.0,21.7161,21.7345,21.6698,21.6791,27200.0
2005-03-16 15:00:00,23.46,23.5,23.45,23.48,27600.0,21.6791,21.7161,21.6698,21.6976,27600.0
2005-03-16 15:30:00,23.47,23.56,23.47,23.5,32000.0,21.6883,21.7715,21.6883,21.7161,32000.0
2005-03-17 09:30:00,23.53,23.53,23.35,23.35,22600.0,21.7438,21.7438,21.5774,21.5774,22600.0
2005-03-17 10:00:00,23.36,23.41,23.33,23.41,16200.0,21.5867,21.6329,21.559,21.6329,16200.0
2005-03-17 10:30:00,23.4,23.4,23.33,23.4,19400.0,21.6236,21.6236,21.559,21.6236,19400.0
2005-03-17 11:00:00,23.43,23.48,23.41,23.48,9800.0,21.6514,21.6976,21.6329,21.6976,9800.0
2005-03-17 11:30:00,23.48,23.48,23.42,23.43,3600.0,21.6976,21.6976,21.6421,21.6514,3600.0
2005-03-17 12:00:00,23.41,23.41,23.39,23.41,22800.0,21.6329,21.6329,21.6144,21.6329,22800.0
2005-03-17 12:30:00,23.43,23.45,23.43,23.45,3400.0,21.6514,21.6698,21.6514,21.6698,3400.0
2005-03-17 13:00:00,23.43,23.46,23.39,23.39,8200.0,21.6514,21.6791,21.6144,21.6144,8200.0
2005-03-17 13:30:00,23.38,23.43,23.38,23.41,5600.0,21.6052,21.6514,21.6052,21.6329,5600.0
2005-03-17 14:00:00,23.41,23.48,23.37,23.47,13800.0,21.6329,21.6976,21.5959,21.6883,13800.0
2005-03-17 14:30:00,23.5,23.6,23.47,23.59,11400.0,21.7161,21.8085,21.6883,21.7992,11400.0
2005-03-17 15:00:00,23.59,23.67,23.58,23.66,11800.0,21.7992,21.8731,21.79,21.8639,11800.0
2005-03-17 15:30:00,23.67,23.74,23.59,23.59,21600.0,21.8731,21.9378,21.7992,21.7992,21600.0
2005-03-18 09:30:00,23.5,23.6,23.5,23.56,106000.0,21.7161,21.8085,21.7161,21.7715,106000.0
2005-03-18 10:00:00,23.55,23.63,23.55,23.63,5200.0,21.7623,21.8362,21.7623,21.8362,5200.0
2005-03-18 10:30:00,23.63,23.63,23.6,23.6,7200.0,21.8362,21.8362,21.8085,21.8085,7200.0
2005-03-18 11:00:00,23.59,23.68,23.59,23.66,12800.0,21.7992,21.8824,21.7992,21.8639,12800.0
2005-03-18 11:30:00,23.68,23.68,23.65,23.65,800.0,21.8824,21.8824,21.8547,21.8547,800.0
2005-03-18 12:00:00,23.68,23.68,23.61,23.61,3200.0,21.8824,21.8824,21.8177,21.8177,3200.0
2005-03-18 12:30:00,23.64,23.66,23.61,23.63,17000.0,21.8454,21.8639,21.8177,21.8362,17000.0
2005-03-18 13:00:00,23.63,23.65,23.59,23.65,18600.0,21.8362,21.8547,21.7992,21.8547,18600.0
2005-03-18 13:30:00,23.66,23.7,23.63,23.7,6400.0,21.8639,21.9009,21.8362,21.9009,6400.0
2005-03-18 14:00:00,23.7,23.82,23.7,23.8,13600.0,21.9009,22.0118,21.9009,21.9933,13600.0
2005-03-18 14:30:00,23.8,23.86,23.6,23.61,31600.0,21.9933,22.0487,21.8085,21.8177,31600.0
2005-03-18 15:00:00,23.61,23.84,23.61,23.81,16000.0,21.8177,22.0302,21.8177,22.0025,16000.0
2005-03-18 15:30:00,23.8,23.83,23.73,23.81,24200.0,21.9933,22.021,21.9286,22.0025,24200.0
2005-03-21 09:30:00,23.87,23.87,23.73,23.73,22600.0,22.058,22.058,21.9286,21.9286,22600.0
2005-03-21 10:00:00,23.72,23.74,23.6,23.6,10800.0,21.9194,21.9378,21.8085,21.8085,10800.0
2005-03-21 10:30:00,23.6,23.6,23.55,23.58,11000.0,21.8085,21.8085,21.7623,21.79,11000.0
2005-03-21 11:00:00,23.58,23.6,23.5,23.6,11400.0,21.79,21.8085,21.7161,21.8085,11400.0
2005-03-21 11:30:00,23.6,23.7,23.6,23.68,11200.0,21.8085,21.9009,21.8085,21.8824,11200.0
2005-03-21 12:00:00,23.68,23.71,23.68,23.7,6400.0,21.8824,21.9101,21.8824,21.9009,6400.0
2005-03-21 12:30:00,23.7,23.7,23.64,23.64,3000.0,21.9009,21.9009,21.8454,21.8454,3000.0
2005-03-21 13:00:00,23.65,23.68,23.64,23.65,10200.0,21.8547,21.8824,21.8454,21.8547,10200.0
2005-03-21 13:30:00,23.65,23.69,23.65,23.65,5000.0,21.8547,21.8916,21.8547,21.8547,5000.0
2005-03-21 14:00:00,23.65,23.65,23.63,23.63,4600.0,21.8547,21.8547,21.8362,21.8362,4600.0
2005-03-21 14:30:00,23.63,23.7,23.63,23.69,3000.0,21.8362,21.9009,21.8362,21.8916,3000.0
2005-03-21 15:00:00,23.71,23.77,23.71,23.77,9400.0,21.9101,21.9656,21.9101,21.9656,9400.0
2005-03-21 15:30:00,23.77,23.86,23.75,23.86,30800.0,21.9656,22.0487,21.9471,22.0487,30800.0
2005-03-22 09:30:00,23.83,24.25,23.83,24.23,22800.0,22.021,22.4091,22.021,22.3906,22800.0
2005-03-22 10:00:00,24.2,24.37,24.16,24.37,14400.0,22.3629,22.52,22.3259,22.52,14400.0
2005-03-22 10:30:00,24.37,24.6,24.37,24.6,40800.0,22.52,22.7325,22.52,22.7325,40800.0
2005-03-22 11:00:00,24.6,24.7,24.59,24.7,15800.0,22.7325,22.825,22.7233,22.825,15800.0
2005-03-22 11:30:00,24.71,24.71,24.6,24.65,18800.0,22.8342,22.8342,22.7325,22.7788,18800.0
2005-03-22 12:00:00,24.67,24.7,24.66,24.7,2400.0,22.7972,22.825,22.788,22.825,2400.0
2005-03-22 12:30:00,24.71,24.73,24.55,24.55,15600.0,22.8342,22.8527,22.6863,22.6863,15600.0
2005-03-22 13:00:00,24.6,24.64,24.56,24.6,6800.0,22.7325,22.7695,22.6956,22.7325,6800.0
2005-03-22 13:30:00,24.61,24.72,24.61,24.71,9000.0,22.7418,22.8434,22.7418,22.8342,9000.0
2005-03-22 14:00:00,24.7,24.95,24.7,24.85,48000.0,22.825,23.056,22.825,22.9636,48000.0
2005-03-22 14:30:00,24.84,24.92,24.55,24.65,20600.0,22.9543,23.0283,22.6863,22.7788,20600.0
2005-03-22 15:00:00,24.66,24.7,24.5,24.53,58600.0,22.788,22.825,22.6401,22.6679,58600.0
2005-03-22 15:30:00,24.54,24.55,24.46,24.52,76800.0,22.6771,22.6863,22.6032,22.6586,76800.0
2005-03-23 09:30:00,24.5,24.5,24.22,24.22,23000.0,22.6401,22.6401,22.3814,22.3814,23000.0
2005-03-23 10:00:00,24.2,24.39,24.19,24.29,40600.0,22.3629,22.5385,22.3537,22.4461,40600.0
2005-03-23 10:30:00,24.3,24.34,24.19,24.25,10600.0,22.4553,22.4923,22.3537,22.4091,10600.0
2005-03-23 11:00:00,24.25,24.3,24.18,24.21,7600.0,22.4091,22.4553,22.3444,22.3722,7600.0
2005-03-23 11:30:00,24.21,24.21,24.11,24.14,9200.0,22.3722,22.3722,22.2797,22.3075,9200.0
2005-03-23 12:00:00,24.19,24.33,24.19,24.24,9200.0,22.3537,22.483,22.3537,22.3999,9200.0
2005-03-23 12:30:00,24.22,24.32,24.22,24.32,7400.0,22.3814,22.4738,22.3814,22.4738,7400.0
2005-03-23 13:00:00,24.33,24.34,24.22,24.22,10600.0,22.483,22.4923,22.3814,22.3814,10600.0
2005-03-23 13:30:00,24.21,24.31,24.21,24.29,8000.0,22.3722,22.4646,22.3722,22.4461,8000.0
2005-03-23 14:00:00,24.29,24.35,24.18,24.23,14200.0,22.4461,22.5015,22.3444,22.3906,14200.0
2005-03-23 14:30:00,24.23,24.23,24.08,24.09,14200.0,22.3906,22.3906,22.252,22.2613,14200.0
2005-03-23 15:00:00,24.09,24.1,24.02,24.06,21800.0,22.2613,22.2705,22.1966,22.2335,21800.0
2005-03-23 15:30:00,24.06,24.15,24.06,24.13,21600.0,22.2335,22.3167,22.2335,22.2982,21600.0
2005-03-24 09:30:00,24.15,24.25,24.15,24.15,5800.0,22.3167,22.4091,22.3167,22.3167,5800.0
2005-03-24 10:00:00,24.16,24.34,24.16,24.24,12000.0,22.3259,22.4923,22.3259,22.3999,12000.0
2005-03-24 10:30:00,24.24,24.24,24.05,24.05,5800.0,22.3999,22.3999,22.2243,22.2243,5800.0
2005-03-24 11:00:00,23.99,23.99,23.83,23.84,9200.0,22.1689,22.1689,22.021,22.0302,9200.0
2005-03-24 11:30:00,23.84,23.88,23.84,23.88,7000.0,22.0302,22.0672,22.0302,22.0672,7000.0
2005-03-24 12:00:00,23.86,24.07,23.86,24.07,6200.0,22.0487,22.2428,22.0487,22.2428,6200.0
2005-03-24 12:30:00,24.02,24.17,24.01,24.17,5200.0,22.1966,22.3352,22.1873,22.3352,5200.0
2005-03-24 13:00:00,24.11,24.11,24.04,24.04,4400.0,22.2797,22.2797,22.2151,22.2151,4400.0
2005-03-24 13:30:00,24.04,24.04,23.93,23.98,9200.0,22.2151,22.2151,22.1134,22.1596,9200.0
2005-03-24 14:00:00,24.0,24.12,24.0,24.11,5600.0,22.1781,22.289,22.1781,22.2797,5600.0
2005-03-24 14:30:00,24.11,24.13,24.07,24.07,7800.0,22.2797,22.2982,22.2428,22.2428,7800.0
2005-03-24 15:00:00,24.08,24.09,24.0,24.0,5600.0,22.252,22.2613,22.1781,22.1781,5600.0
2005-03-24 15:30:00,23.99,23.99,23.91,23.91,13200.0,22.1689,22.1689,22.0949,22.0949,13200.0
2005-03-28 09:30:00,23.96,24.1,23.95,24.02,16000.0,22.1411,22.2705,22.1319,22.1966,16000.0
2005-03-28 10:00:00,24.02,24.02,23.96,23.99,15800.0,22.1966,22.1966,22.1411,22.1689,15800.0
2005-03-28 10:30:00,24.0,24.09,24.0,24.09,7200.0,22.1781,22.2613,22.1781,22.2613,7200.0
2005-03-28 11:00:00,24.07,24.07,24.02,24.03,3400.0,22.2428,22.2428,22.1966,22.2058,3400.0
2005-03-28 11:30:00,24.03,24.03,23.95,23.96,10600.0,22.2058,22.2058,22.1319,22.1411,10600.0
2005-03-28 12:00:00,23.97,24.07,23.97,24.07,9400.0,22.1504,22.2428,22.1504,22.2428,9400.0
2005-03-28 12:30:00,24.05,24.05,23.98,23.99,14200.0,22.2243,22.2243,22.1596,22.1689,14200.0
2005-03-28 13:00:00,23.99,24.02,23.99,24.0,6800.0,22.1689,22.1966,22.1689,22.1781,6800.0
2005-03-28 13:30:00,24.0,24.03,24.0,24.01,22400.0,22.1781,22.2058,22.1781,22.1873,22400.0
2005-03-28 14:00:00,24.0,24.0,23.94,24.0,22400.0,22.1781,22.1781,22.1226,22.1781,22400.0
2005-03-28 14:30:00,24.0,24.01,23.93,23.93,13000.0,22.1781,22.1873,22.1134,22.1134,13000.0
2005-03-28 15:00:00,23.92,23.96,23.88,23.9,24400.0,22.1042,22.1411,22.0672,22.0857,24400.0
2005-03-28 15:30:00,23.86,23.95,23.86,23.91,56000.0,22.0487,22.1319,22.0487,22.0949,56000.0
2005-03-29 09:30:00,23.95,23.99,23.83,23.83,6600.0,22.1319,22.1689,22.021,22.021,6600.0
2005-03-29 10:00:00,23.82,23.89,23.82,23.86,13000.0,22.0118,22.0764,22.0118,22.0487,13000.0
2005-03-29 10:30:00,23.85,23.88,23.82,23.83,14200.0,22.0395,22.0672,22.0118,22.021,14200.0
2005-03-29 11:00:00,23.84,23.88,23.84,23.86,6400.0,22.0302,22.0672,22.0302,22.0487,6400.0
2005-03-29 11:30:00,23.86,23.86,23.82,23.83,15200.0,22.0487,22.0487,22.0118,22.021,15200.0
2005-03-29 12:00:00,23.83,23.85,23.74,23.74,15400.0,22.021,22.0395,21.9378,21.9378,15400.0
2005-03-29 12:30:00,23.73,23.73,23.59,23.6,22800.0,21.9286,21.9286,21.7992,21.8085,22800.0
2005-03-29 13:00:00,23.61,23.65,23.55,23.61,25800.0,21.8177,21.8547,21.7623,21.8177,25800.0
2005-03-29 13:30:00,23.61,23.67,23.55,23.56,10400.0,21.8177,21.8731,21.7623,21.7715,10400.0
2005-03-29 14:00:00,23.57,23.59,23.38,23.59,35600.0,21.7807,21.7992,21.6052,21.7992,35600.0
2005-03-29 14:30:00,23.57,23.58,23.4,23.52,14800.0,21.7807,21.79,21.6236,21.7345,14800.0
2005-03-29 15:00:00,23.47,23.47,23.28,23.28,27600.0,21.6883,21.6883,21.5128,21.5128,27600.0
2005-03-29 15:30:00,23.28,23.31,23.1,23.17,67000.0,21.5128,21.5405,21.3464,21.4111,67000.0
2005-03-30 09:30:00,23.28,23.45,23.28,23.4,12600.0,21.5128,21.6698,21.5128,21.6236,12600.0
2005-03-30 10:00:00,23.4,23.49,23.37,23.49,7800.0,21.6236,21.7068,21.5959,21.7068,7800.0
2005-03-30 10:30:00,23.48,23.53,23.48,23.5,6800.0,21.6976,21.7438,21.6976,21.7161,6800.0
2005-03-30 11:00:00,23.49,23.49,23.4,23.42,4400.0,21.7068,21.7068,21.6236,21.6421,4400.0
2005-03-30 11:30:00,23.41,23.58,23.41,23.58,4000.0,21.6329,21.79,21.6329,21.79,4000.0
2005-03-30 12:00:00,23.58,23.65,23.58,23.65,8600.0,21.79,21.8547,21.79,21.8547,8600.0
2005-03-30 12:30:00,23.65,23.7,23.65,23.7,2800.0,21.8547,21.9009,21.8547,21.9009,2800.0
2005-03-30 13:00:00,23.66,23.66,23.5,23.53,4000.0,21.8639,21.8639,21.7161,21.7438,4000.0
2005-03-30 13:30:00,23.53,23.55,23.42,23.46,3400.0,21.7438,21.7623,21.6421,21.6791,3400.0
2005-03-30 14:00:00,23.48,23.55,23.44,23.44,5600.0,21.6976,21.7623,21.6606,21.6606,5600.0
2005-03-30 14:30:00,23.44,23.45,23.32,23.39,7800.0,21.6606,21.6698,21.5497,21.6144,7800.0
2005-03-30 15:00:00,23.39,23.66,23.39,23.63,18600.0,21.6144,21.8639,21.6144,21.8362,18600.0
2005-03-30 15:30:00,23.61,23.83,23.6,23.77,31000.0,21.8177,22.021,21.8085,21.9656,31000.0
2005-03-31 09:30:00,23.77,23.82,23.66,23.82,20400.0,21.9656,22.0118,21.8639,22.0118,20400.0
2005-03-31 10:00:00,23.82,23.83,23.7,23.72,16000.0,22.0118,22.021,21.9009,21.9194,16000.0
2005-03-31 10:30:00,23.72,23.73,23.65,23.67,11600.0,21.9194,21.9286,21.8547,21.8731,11600.0
2005-03-31 11:00:00,23.7,23.7,23.66,23.66,19400.0,21.9009,21.9009,21.8639,21.8639,19400.0
2005-03-31 11:30:00,23.64,23.64,23.43,23.45,17800.0,21.8454,21.8454,21.6514,21.6698,17800.0
2005-03-31 12:00:00,23.43,23.47,23.43,23.47,21000.0,21.6514,21.6883,21.6514,21.6883,21000.0
2005-03-31 12:30:00,23.48,23.61,23.46,23.6,6600.0,21.6976,21.8177,21.6791,21.8085,6600.0
2005-03-31 13:00:00,23.61,23.64,23.59,23.64,4800.0,21.8177,21.8454,21.7992,21.8454,4800.0
2005-03-31 13:30:00,23.64,23.7,23.64,23.7,6000.0,21.8454,21.9009,21.8454,21.9009,6000.0
2005-03-31 14:00:00,23.7,23.71,23.62,23.7,6800.0,21.9009,21.9101,21.8269,21.9009,6800.0
2005-03-31 14:30:00,23.67,23.68,23.57,23.6,6600.0,21.8731,21.8824,21.7807,21.8085,6600.0
2005-03-31 15:00:00,23.6,23.61,23.55,23.55,11800.0,21.8085,21.8177,21.7623,21.7623,11800.0
2005-03-31 15:30:00,23.53,23.54,23.35,23.36,23800.0,21.7438,21.753,21.5774,21.5867,23800.0
2005-04-01 09:30:00,23.46,23.7,23.46,23.7,11000.0,21.6791,21.9009,21.6791,21.9009,11000.0
2005-04-01 10:00:00,23.72,23.72,23.45,23.45,15000.0,21.9194,21.9194,21.6698,21.6698,15000.0
2005-04-01 10:30:00,23.43,23.45,23.35,23.35,23400.0,21.6514,21.6698,21.5774,21.5774,23400.0
2005-04-01 11:00:00,23.35,23.4,23.3,23.33,7600.0,21.5774,21.6236,21.5312,21.559,7600.0
2005-04-01 11:30:00,23.33,23.41,23.31,23.4,13000.0,21.559,21.6329,21.5405,21.6236,13000.0
2005-04-01 12:00:00,23.39,23.41,23.24,23.24,8600.0,21.6144,21.6329,21.4758,21.4758,8600.0
2005-04-01 12:30:00,23.24,23.24,23.14,23.14,12000.0,21.4758,21.4758,21.3834,21.3834,12000.0
2005-04-01 13:00:00,23.13,23.18,23.13,23.15,10400.0,21.3741,21.4203,21.3741,21.3926,10400.0
2005-04-01 13:30:00,23.16,23.3,23.15,23.25,15000.0,21.4019,21.5312,21.3926,21.485,15000.0
2005-04-01 14:00:00,23.25,23.28,23.18,23.18,12000.0,21.485,21.5128,21.4203,21.4203,12000.0
2005-04-01 14:30:00,23.18,23.33,23.18,23.3,21200.0,21.4203,21.559,21.4203,21.5312,21200.0
2005-04-01 15:00:00,23.31,23.35,23.23,23.23,31800.0,21.5405,21.5774,21.4665,21.4665,31800.0
2005-04-01 15:30:00,23.23,23.25,23.18,23.25,20800.0,21.4665,21.485,21.4203,21.485,20800.0
2005-04-04 09:30:00,23.3,23.55,23.27,23.49,18000.0,21.5312,21.7623,21.5035,21.7068,18000.0
2005-04-04 10:00:00,23.51,23.59,23.49,23.54,53200.0,21.7253,21.7992,21.7068,21.753,53200.0
2005-04-04 10:30:00,23.54,23.86,23.54,23.86,19600.0,21.753,22.0487,21.753,22.0487,19600.0
2005-04-04 11:00:00,23.85,23.86,23.65,23.65,17800.0,22.0395,22.0487,21.8547,21.8547,17800.0
2005-04-04 11:30:00,23.64,23.66,23.63,23.65,4000.0,21.8454,21.8639,21.8362,21.8547,4000.0
2005-04-04 12:00:00,23.64,23.68,23.56,23.67,18200.0,21.8454,21.8824,21.7715,21.8731,18200.0
2005-04-04 12:30:00,23.67,23.8,23.67,23.8,21000.0,21.8731,21.9933,21.8731,21.9933,21000.0
2005-04-04 13:00:00,23.75,23.75,23.67,23.75,13800.0,21.9471,21.9471,21.8731,21.9471,13800.0
2005-04-04 13:30:00,23.76,23.99,23.76,23.98,19200.0,21.9563,22.1689,21.9563,22.1596,19200.0
2005-04-04 14:00:00,23.99,24.1,23.99,24.08,27000.0,22.1689,22.2705,22.1689,22.252,27000.0
2005-04-04 14:30:00,24.08,24.18,24.08,24.16,9200.0,22.252,22.3444,22.252,22.3259,9200.0
2005-04-04 15:00:00,24.14,24.22,24.14,24.21,30600.0,22.3075,22.3814,22.3075,22.3722,30600.0
2005-04-04 15:30:00,24.22,24.28,24.05,24.07,32600.0,22.3814,22.4368,22.2243,22.2428,32600.0
2005-04-05 09:30:00,24.08,24.24,24.08,24.24,18600.0,22.252,22.3999,22.252,22.3999,18600.0
2005-04-05 10:00:00,24.22,24.22,24.05,24.05,10600.0,22.3814,22.3814,22.2243,22.2243,10600.0
2005-04-05 10:30:00,24.03,24.13,24.0,24.11,13600.0,22.2058,22.2982,22.1781,22.2797,13600.0
2005-04-05 11:00:00,24.08,24.08,24.03,24.04,10000.0,22.252,22.252,22.2058,22.2151,10000.0
2005-04-05 11:30:00,24.04,24.07,24.0,24.03,5800.0,22.2151,22.2428,22.1781,22.2058,5800.0
2005-04-05 12:00:00,24.03,24.03,23.97,23.97,9400.0,22.2058,22.2058,22.1504,22.1504,9400.0
2005-04-05 12:30:00,23.95,23.95,23.85,23.85,11200.0,22.1319,22.1319,22.0395,22.0395,11200.0
2005-04-05 13:00:00,23.84,24.02,23.84,24.02,4600.0,22.0302,22.1966,22.0302,22.1966,4600.0
2005-04-05 13:30:00,24.03,24.04,23.95,23.99,8000.0,22.2058,22.2151,22.1319,22.1689,8000.0
2005-04-05 14:00:00,23.99,24.01,23.85,23.88,46800.0,22.1689,22.1873,22.0395,22.0672,46800.0
2005-04-05 14:30:00,23.92,23.93,23.85,23.86,15200.0,22.1042,22.1134,22.0395,22.0487,15200.0
2005-04-05 15:00:00,23.87,24.0,23.85,24.0,16000.0,22.058,22.1781,22.0395,22.1781,16000.0
2005-04-05 15:30:00,24.0,24.05,23.96,23.96,60800.0,22.1781,22.2243,22.1411,22.1411,60800.0
2005-04-06 09:30:00,23.95,23.95,23.85,23.89,9000.0,22.1319,22.1319,22.0395,22.0764,9000.0
2005-04-06 10:00:00,23.85,23.86,23.8,23.83,5400.0,22.0395,22.0487,21.9933,22.021,5400.0
2005-04-06 10:30:00,23.82,23.88,23.61,23.82,26000.0,22.0118,22.0672,21.8177,22.0118,26000.0
2005-04-06 11:00:00,23.83,23.84,23.77,23.84,12800.0,22.021,22.0302,21.9656,22.0302,12800.0
2005-04-06 11:30:00,23.88,23.88,23.85,23.85,4000.0,22.0672,22.0672,22.0395,22.0395,4000.0
2005-04-06 12:00:00,23.85,23.86,23.78,23.78,8000.0,22.0395,22.0487,21.9748,21.9748,8000.0
2005-04-06 12:30:00,23.79,23.82,23.7,23.72,6400.0,21.984,22.0118,21.9009,21.9194,6400.0
2005-04-06 13:00:00,23.72,23.8,23.72,23.74,13400.0,21.9194,21.9933,21.9194,21.9378,13400.0
2005-04-06 13:30:00,23.75,23.78,23.65,23.65,14600.0,21.9471,21.9748,21.8547,21.8547,14600.0
2005-04-06 14:00:00,23.62,23.74,23.61,23.74,10400.0,21.8269,21.9378,21.8177,21.9378,10400.0
2005-04-06 14:30:00,23.74,23.78,23.68,23.68,11400.0,21.9378,21.9748,21.8824,21.8824,11400.0
2005-04-06 15:00:00,23.65,23.68,23.54,23.54,36000.0,21.8547,21.8824,21.753,21.753,36000.0
2005-04-06 15:30:00,23.54,23.59,23.52,23.59,67400.0,21.753,21.7992,21.7345,21.7992,67400.0
2005-04-07 09:30:00,23.5,23.52,23.33,23.5,27800.0,21.7161,21.7345,21.559,21.7161,27800.0
2005-04-07 10:00:00,23.49,23.49,23.41,23.48,9800.0,21.7068,21.7068,21.6329,21.6976,9800.0
2005-04-07 10:30:00,23.48,23.6,23.48,23.55,16400.0,21.6976,21.8085,21.6976,21.7623,16400.0
2005-04-07 11:00:00,23.55,23.63,23.55,23.59,10000.0,21.7623,21.8362,21.7623,21.7992,10000.0
2005-04-07 11:30:00,23.59,23.62,23.56,23.62,5600.0,21.7992,21.8269,21.7715,21.8269,5600.0
2005-04-07 12:00:00,23.61,23.61,23.57,23.59,7000.0,21.8177,21.8177,21.7807,21.7992,7000.0
2005-04-07 12:30:00,23.6,23.6,23.52,23.55,32800.0,21.8085,21.8085,21.7345,21.7623,32800.0
2005-04-07 13:00:00,23.55,23.55,23.49,23.54,20800.0,21.7623,21.7623,21.7068,21.753,20800.0
2005-04-07 13:30:00,23.53,23.55,23.5,23.5,21800.0,21.7438,21.7623,21.7161,21.7161,21800.0
2005-04-07 14:00:00,23.51,23.56,23.51,23.53,11400.0,21.7253,21.7715,21.7253,21.7438,11400.0
2005-04-07 14:30:00,23.51,23.54,23.51,23.53,10600.0,21.7253,21.753,21.7253,21.7438,10600.0
2005-04-07 15:00:00,23.55,23.6,23.52,23.6,19600.0,21.7623,21.8085,21.7345,21.8085,19600.0
2005-04-07 15:30:00,23.6,23.73,23.6,23.73,44400.0,21.8085,21.9286,21.8085,21.9286,44400.0
2005-04-08 09:30:00,23.63,23.7,23.6,23.7,20600.0,21.8362,21.9009,21.8085,21.9009,20600.0
2005-04-08 10:00:00,23.69,23.71,23.67,23.68,16400.0,21.8916,21.9101,21.8731,21.8824,16400.0
2005-04-08 10:30:00,23.68,23.7,23.66,23.7,11400.0,21.8824,21.9009,21.8639,21.9009,11400.0
2005-04-08 11:00:00,23.7,23.72,23.68,23.71,3000.0,21.9009,21.9194,21.8824,21.9101,3000.0
2005-04-08 11:30:00,23.7,23.71,23.65,23.68,11200.0,21.9009,21.9101,21.8547,21.8824,11200.0
2005-04-08 12:00:00,23.69,23.74,23.69,23.73,5600.0,21.8916,21.9378,21.8916,21.9286,5600.0
2005-04-08 12:30:00,23.75,23.78,23.71,23.77,19400.0,21.9471,21.9748,21.9101,21.9656,19400.0
2005-04-08 13:00:00,23.75,23.83,23.75,23.81,11400.0,21.9471,22.021,21.9471,22.0025,11400.0
2005-04-08 13:30:00,23.81,23.9,23.81,23.86,9800.0,22.0025,22.0857,22.0025,22.0487,9800.0
2005-04-08 14:00:00,23.86,23.87,23.69,23.74,14000.0,22.0487,22.058,21.8916,21.9378,14000.0
2005-04-08 14:30:00,23.73,23.75,23.73,23.74,6800.0,21.9286,21.9471,21.9286,21.9378,6800.0
2005-04-08 15:00:00,23.73,23.73,23.68,23.72,21400.0,21.9286,21.9286,21.8824,21.9194,21400.0
2005-04-08 15:30:00,23.72,23.72,23.68,23.7,17800.0,21.9194,21.9194,21.8824,21.9009,17800.0
2005-04-11 09:30:00,23.74,23.74,23.62,23.62,15200.0,21.9378,21.9378,21.8269,21.8269,15200.0
2005-04-11 10:00:00,23.6,23.6,23.45,23.45,10200.0,21.8085,21.8085,21.6698,21.6698,10200.0
2005-04-11 10:30:00,23.46,23.5,23.38,23.38,7400.0,21.6791,21.7161,21.6052,21.6052,7400.0
2005-04-11 11:00:00,23.36,23.4,23.25,23.28,13000.0,21.5867,21.6236,21.485,21.5128,13000.0
2005-04-11 11:30:00,23.25,23.29,23.25,23.28,4400.0,21.485,21.522,21.485,21.5128,4400.0
2005-04-11 12:00:00,23.28,23.5,23.28,23.5,10400.0,21.5128,21.7161,21.5128,21.7161,10400.0
2005-04-11 12:30:00,23.5,23.55,23.5,23.55,6200.0,21.7161,21.7623,21.7161,21.7623,6200.0
2005-04-11 13:00:00,23.55,23.55,23.5,23.5,16800.0,21.7623,21.7623,21.7161,21.7161,16800.0
2005-04-11 13:30:00,23.5,23.5,23.44,23.44,15000.0,21.7161,21.7161,21.6606,21.6606,15000.0
2005-04-11 14:00:00,23.43,23.43,23.38,23.39,7200.0,21.6514,21.6514,21.6052,21.6144,7200.0
2005-04-11 14:30:00,23.39,23.53,23.39,23.52,6400.0,21.6144,21.7438,21.6144,21.7345,6400.0
2005-04-11 15:00:00,23.5,23.52,23.5,23.5,24800.0,21.7161,21.7345,21.7161,21.7161,24800.0
2005-04-11 15:30:00,23.5,23.53,23.4,23.4,23600.0,21.7161,21.7438,21.6236,21.6236,23600.0
2005-04-12 09:30:00,23.41,23.5,23.35,23.46,12200.0,21.6329,21.7161,21.5774,21.6791,12200.0
2005-04-12 10:00:00,23.43,23.44,23.35,23.42,11400.0,21.6514,21.6606,21.5774,21.6421,11400.0
2005-04-12 10:30:00,23.42,23.42,23.3,23.33,13400.0,21.6421,21.6421,21.5312,21.559,13400.0
2005-04-12 11:00:00,23.33,23.41,23.33,23.41,9600.0,21.559,21.6329,21.559,21.6329,9600.0
2005-04-12 11:30:00,23.42,23.42,23.39,23.4,6800.0,21.6421,21.6421,21.6144,21.6236,6800.0
2005-04-12 12:00:00,23.39,23.39,23.28,23.29,15800.0,21.6144,21.6144,21.5128,21.522,15800.0
2005-04-12 12:30:00,23.3,23.33,23.29,23.31,7200.0,21.5312,21.559,21.522,21.5405,7200.0
2005-04-12 13:00:00,23.29,23.35,23.28,23.34,7600.0,21.522,21.5774,21.5128,21.5682,7600.0
2005-04-12 13:30:00,23.34,23.34,23.24,23.29,15000.0,21.5682,21.5682,21.4758,21.522,15000.0
2005-04-12 14:00:00,23.27,23.48,23.23,23.38,47600.0,21.5035,21.6976,21.4665,21.6052,47600.0
2005-04-12 14:30:00,23.39,23.66,23.38,23.65,24600.0,21.6144,21.8639,21.6052,21.8547,24600.0
2005-04-12 15:00:00,23.66,23.7,23.58,23.7,16200.0,21.8639,21.9009,21.79,21.9009,16200.0
2005-04-12 15:30:00,23.7,23.75,23.59,23.74,31800.0,21.9009,21.9471,21.7992,21.9378,31800.0
2005-04-13 09:30:00,23.63,23.7,23.63,23.7,9800.0,21.8362,21.9009,21.8362,21.9009,9800.0
2005-04-13 10:00:00,23.71,23.71,23.64,23.68,13200.0,21.9101,21.9101,21.8454,21.8824,13200.0
2005-04-13 10:30:00,23.69,23.78,23.65,23.66,20400.0,21.8916,21.9748,21.8547,21.8639,20400.0
2005-04-13 11:00:00,23.66,23.78,23.63,23.78,17600.0,21.8639,21.9748,21.8362,21.9748,17600.0
2005-04-13 11:30:00,23.78,23.91,23.78,23.85,10800.0,21.9748,22.0949,21.9748,22.0395,10800.0
2005-04-13 12:00:00,23.82,23.83,23.73,23.74,3800.0,22.0118,22.021,21.9286,21.9378,3800.0
2005-04-13 12:30:00,23.74,23.8,23.72,23.79,6800.0,21.9378,21.9933,21.9194,21.984,6800.0
2005-04-13 13:00:00,23.79,23.84,23.75,23.75,7800.0,21.984,22.0302,21.9471,21.9471,7800.0
2005-04-13 13:30:00,23.75,23.75,23.58,23.61,24200.0,21.9471,21.9471,21.79,21.8177,24200.0
2005-04-13 14:00:00,23.61,23.72,23.61,23.65,16800.0,21.8177,21.9194,21.8177,21.8547,16800.0
2005-04-13 14:30:00,23.65,23.67,23.58,23.58,14400.0,21.8547,21.8731,21.79,21.79,14400.0
2005-04-13 15:00:00,23.6,23.62,23.53,23.53,14200.0,21.8085,21.8269,21.7438,21.7438,14200.0
2005-04-13 15:30:00,23.53,23.7,23.53,23.59,35800.0,21.7438,21.9009,21.7438,21.7992,35800.0
2005-04-14 09:30:00,23.55,23.55,23.46,23.54,6200.0,21.7623,21.7623,21.6791,21.753,6200.0
2005-04-14 10:00:00,23.53,23.53,23.35,23.35,20200.0,21.7438,21.7438,21.5774,21.5774,20200.0
2005-04-14 10:30:00,23.35,23.35,23.15,23.16,22600.0,21.5774,21.5774,21.3926,21.4019,22600.0
2005-04-14 11:00:00,23.16,23.16,23.09,23.09,14200.0,21.4019,21.4019,21.3372,21.3372,14200.0
2005-04-14 11:30:00,23.06,23.06,23.0,23.02,18800.0,21.3095,21.3095,21.254,21.2725,18800.0
2005-04-14 12:00:00,23.0,23.0,22.93,22.93,19600.0,21.254,21.254,21.1893,21.1893,19600.0
2005-04-14 12:30:00,22.91,22.93,22.85,22.85,11200.0,21.1708,21.1893,21.1154,21.1154,11200.0
2005-04-14 13:00:00,22.85,22.85,22.69,22.69,12000.0,21.1154,21.1154,20.9675,20.9675,12000.0
2005-04-14 13:30:00,22.68,22.7,22.61,22.61,23800.0,20.9583,20.9768,20.8936,20.8936,23800.0
2005-04-14 14:00:00,22.62,22.78,22.61,22.74,31600.0,20.9029,21.0507,20.8936,21.0137,31600.0
2005-04-14 14:30:00,22.8,22.88,22.78,22.79,47000.0,21.0692,21.1431,21.0507,21.0599,47000.0
2005-04-14 15:00:00,22.78,22.88,22.78,22.85,32800.0,21.0507,21.1431,21.0507,21.1154,32800.0
2005-04-14 15:30:00,22.85,22.86,22.75,22.75,35400.0,21.1154,21.1246,21.023,21.023,35400.0
2005-04-15 09:30:00,21.76,22.72,21.76,22.61,24200.0,20.1081,20.9953,20.1081,20.8936,24200.0
2005-04-15 10:00:00,22.61,22.61,22.32,22.34,32200.0,20.8936,20.8936,20.6256,20.6441,32200.0
2005-04-15 10:30:00,22.35,22.5,22.35,22.5,27600.0,20.6534,20.792,20.6534,20.792,27600.0
2005-04-15 11:00:00,22.49,22.49,22.43,22.45,19400.0,20.7827,20.7827,20.7273,20.7458,19400.0
2005-04-15 11:30:00,22.45,22.46,22.4,22.42,32000.0,20.7458,20.755,20.6996,20.718,32000.0
2005-04-15 12:00:00,22.44,22.49,22.4,22.4,22800.0,20.7365,20.7827,20.6996,20.6996,22800.0
2005-04-15 12:30:00,22.4,22.5,22.36,22.36,28400.0,20.6996,20.792,20.6626,20.6626,28400.0
2005-04-15 13:00:00,22.36,22.43,22.34,22.43,22400.0,20.6626,20.7273,20.6441,20.7273,22400.0
2005-04-15 13:30:00,22.43,22.43,22.27,22.27,15800.0,20.7273,20.7273,20.5794,20.5794,15800.0
2005-04-15 14:00:00,22.27,22.31,22.18,22.29,21600.0,20.5794,20.6164,20.4963,20.5979,21600.0
2005-04-15 14:30:00,22.25,22.25,22.06,22.1,23600.0,20.5609,20.5609,20.3854,20.4223,23600.0
2005-04-15 15:00:00,22.1,22.11,21.94,22.0,52800.0,20.4223,20.4316,20.2745,20.3299,52800.0
2005-04-15 15:30:00,22.01,22.11,21.95,22.07,68400.0,20.3392,20.4316,20.2837,20.3946,68400.0
2005-04-18 09:30:00,22.1,22.33,22.1,22.3,15800.0,20.4223,20.6349,20.4223,20.6071,15800.0
2005-04-18 10:00:00,22.32,22.38,22.32,22.33,24400.0,20.6256,20.6811,20.6256,20.6349,24400.0
2005-04-18 10:30:00,22.32,22.42,22.3,22.42,24800.0,20.6256,20.718,20.6071,20.718,24800.0
2005-04-18 11:00:00,22.42,22.46,22.3,22.31,14400.0,20.718,20.755,20.6071,20.6164,14400.0
2005-04-18 11:30:00,22.32,22.37,22.28,22.36,7600.0,20.6256,20.6718,20.5887,20.6626,7600.0
2005-04-18 12:00:00,22.38,22.42,22.35,22.42,6600.0,20.6811,20.718,20.6534,20.718,6600.0
2005-04-18 12:30:00,22.43,22.57,22.4,22.57,14200.0,20.7273,20.8567,20.6996,20.8567,14200.0
2005-04-18 13:00:00,22.57,22.58,22.43,22.49,13800.0,20.8567,20.8659,20.7273,20.7827,13800.0
2005-04-18 13:30:00,22.5,22.53,22.45,22.48,10400.0,20.792,20.8197,20.7458,20.7735,10400.0
2005-04-18 14:00:00,22.52,22.58,22.42,22.43,11400.0,20.8104,20.8659,20.718,20.7273,11400.0
2005-04-18 14:30:00,22.45,22.47,22.42,22.46,6000.0,20.7458,20.7642,20.718,20.755,6000.0
2005-04-18 15:00:00,22.47,22.78,22.47,22.78,30400.0,20.7642,21.0507,20.7642,21.0507,30400.0
2005-04-18 15:30:00,22.79,22.8,22.68,22.68,52200.0,21.0599,21.0692,20.9583,20.9583,52200.0
2005-04-19 09:30:00,22.74,22.74,22.56,22.59,12200.0,21.0137,21.0137,20.8474,20.8751,12200.0
2005-04-19 10:00:00,22.61,22.68,22.61,22.68,10400.0,20.8936,20.9583,20.8936,20.9583,10400.0
2005-04-19 10:30:00,22.68,22.68,22.59,22.59,15600.0,20.9583,20.9583,20.8751,20.8751,15600.0
2005-04-19 11:00:00,22.58,22.62,22.56,22.56,12200.0,20.8659,20.9029,20.8474,20.8474,12200.0
2005-04-19 11:30:00,22.57,22.57,22.47,22.48,13400.0,20.8567,20.8567,20.7642,20.7735,13400.0
2005-04-19 12:00:00,22.48,22.5,22.43,22.44,11800.0,20.7735,20.792,20.7273,20.7365,11800.0
2005-04-19 12:30:00,22.43,22.53,22.43,22.46,14800.0,20.7273,20.8197,20.7273,20.755,14800.0
2005-04-19 13:00:00,22.47,22.5,22.39,22.43,19200.0,20.7642,20.792,20.6903,20.7273,19200.0
2005-04-19 13:30:00,22.45,22.52,22.42,22.49,31400.0,20.7458,20.8104,20.718,20.7827,31400.0
2005-04-19 14:00:00,22.5,22.5,22.37,22.49,24200.0,20.792,20.792,20.6718,20.7827,24200.0
2005-04-19 14:30:00,22.5,22.55,22.47,22.5,24800.0,20.792,20.8382,20.7642,20.792,24800.0
2005-04-19 15:00:00,22.51,22.55,22.47,22.53,23800.0,20.8012,20.8382,20.7642,20.8197,23800.0
2005-04-19 15:30:00,22.53,22.7,22.52,22.57,32800.0,20.8197,20.9768,20.8104,20.8567,32800.0
2005-04-20 09:30:00,22.55,22.55,22.35,22.41,23000.0,20.8382,20.8382,20.6534,20.7088,23000.0
2005-04-20 10:00:00,22.41,22.68,22.4,22.66,25600.0,20.7088,20.9583,20.6996,20.9398,25600.0
2005-04-20 10:30:00,22.66,22.66,22.53,22.63,21800.0,20.9398,20.9398,20.8197,20.9121,21800.0
2005-04-20 11:00:00,22.63,22.72,22.5,22.5,18200.0,20.9121,20.9953,20.792,20.792,18200.0
2005-04-20 11:30:00,22.5,22.63,22.5,22.63,8400.0,20.792,20.9121,20.792,20.9121,8400.0
2005-04-20 12:00:00,22.62,22.68,22.58,22.68,8200.0,20.9029,20.9583,20.8659,20.9583,8200.0
2005-04-20 12:30:00,22.67,22.67,22.4,22.41,19600.0,20.9491,20.9491,20.6996,20.7088,19600.0
2005-04-20 13:00:00,22.41,22.41,22.36,22.36,8600.0,20.7088,20.7088,20.6626,20.6626,8600.0
2005-04-20 13:30:00,22.36,22.49,22.28,22.47,15200.0,20.6626,20.7827,20.5887,20.7642,15200.0
2005-04-20 14:00:00,22.47,22.5,22.43,22.5,21400.0,20.7642,20.792,20.7273,20.792,21400.0
2005-04-20 14:30:00,22.5,22.58,22.43,22.58,14600.0,20.792,20.8659,20.7273,20.8659,14600.0
2005-04-20 15:00:00,22.6,22.6,22.45,22.53,23800.0,20.8844,20.8844,20.7458,20.8197,23800.0
2005-04-20 15:30:00,22.51,22.53,22.42,22.45,69000.0,20.8012,20.8197,20.718,20.7458,69000.0
2005-04-21 09:30:00,22.56,22.65,22.56,22.64,13200.0,20.8474,20.9306,20.8474,20.9213,13200.0
2005-04-21 10:00:00,22.62,22.66,22.62,22.66,4800.0,20.9029,20.9398,20.9029,20.9398,4800.0
2005-04-21 10:30:00,22.64,22.65,22.57,22.59,7200.0,20.9213,20.9306,20.8567,20.8751,7200.0
2005-04-21 11:00:00,22.59,22.59,22.53,22.57,7000.0,20.8751,20.8751,20.8197,20.8567,7000.0
2005-04-21 11:30:00,22.57,22.71,22.56,22.7,9000.0,20.8567,20.986,20.8474,20.9768,9000.0
2005-04-21 12:00:00,22.7,22.75,22.68,22.7,10400.0,20.9768,21.023,20.9583,20.9768,10400.0
2005-04-21 12:30:00,22.71,22.73,22.61,22.64,12200.0,20.986,21.0045,20.8936,20.9213,12200.0
2005-04-21 13:00:00,22.66,22.7,22.62,22.63,9200.0,20.9398,20.9768,20.9029,20.9121,9200.0
2005-04-21 13:30:00,22.63,22.76,22.63,22.76,6000.0,20.9121,21.0322,20.9121,21.0322,6000.0
2005-04-21 14:00:00,22.74,22.84,22.74,22.84,10000.0,21.0137,21.1062,21.0137,21.1062,10000.0
2005-04-21 14:30:00,22.8,22.8,22.69,22.7,14600.0,21.0692,21.0692,20.9675,20.9768,14600.0
2005-04-21 15:00:00,22.69,22.69,22.61,22.62,14200.0,20.9675,20.9675,20.8936,20.9029,14200.0
2005-04-21 15:30:00,22.63,22.77,22.63,22.74,38200.0,20.9121,21.0415,20.9121,21.0137,38200.0
2005-04-22 09:30:00,22.65,22.7,22.65,22.66,9200.0,20.9306,20.9768,20.9306,20.9398,9200.0
2005-04-22 10:00:00,22.69,22.7,22.62,22.62,7200.0,20.9675,20.9768,20.9029,20.9029,7200.0
2005-04-22 10:30:00,22.63,22.71,22.6,22.6,9400.0,20.9121,20.986,20.8844,20.8844,9400.0
2005-04-22 11:00:00,22.6,22.6,22.48,22.6,12000.0,20.8844,20.8844,20.7735,20.8844,12000.0
2005-04-22 11:30:00,22.59,22.59,22.58,22.58,1200.0,20.8751,20.8751,20.8659,20.8659,1200.0
2005-04-22 12:00:00,22.53,22.54,22.52,22.52,5200.0,20.8197,20.8289,20.8104,20.8104,5200.0
2005-04-22 12:30:00,22.5,22.61,22.5,22.56,7800.0,20.792,20.8936,20.792,20.8474,7800.0
2005-04-22 13:00:00,22.53,22.53,22.48,22.5,7000.0,20.8197,20.8197,20.7735,20.792,7000.0
2005-04-22 13:30:00,22.51,22.51,22.43,22.43,9600.0,20.8012,20.8012,20.7273,20.7273,9600.0
2005-04-22 14:00:00,22.43,22.43,22.31,22.32,13400.0,20.7273,20.7273,20.6164,20.6256,13400.0
2005-04-22 14:30:00,22.36,22.36,22.25,22.25,29000.0,20.6626,20.6626,20.5609,20.5609,29000.0
2005-04-22 15:00:00,22.28,22.3,22.07,22.07,26600.0,20.5887,20.6071,20.3946,20.3946,26600.0
2005-04-22 15:30:00,22.07,22.3,21.97,22.3,35200.0,20.3946,20.6071,20.3022,20.6071,35200.0
2005-04-25 09:30:00,22.41,22.45,22.4,22.45,6400.0,20.7088,20.7458,20.6996,20.7458,6400.0
2005-04-25 10:00:00,22.45,22.59,22.42,22.57,8800.0,20.7458,20.8751,20.718,20.8567,8800.0
2005-04-25 10:30:00,22.58,22.6,22.57,22.59,12200.0,20.8659,20.8844,20.8567,20.8751,12200.0
2005-04-25 11:00:00,22.61,22.66,22.61,22.66,1400.0,20.8936,20.9398,20.8936,20.9398,1400.0
2005-04-25 11:30:00,22.71,22.83,22.71,22.83,3200.0,20.986,21.0969,20.986,21.0969,3200.0
2005-04-25 12:00:00,22.82,22.83,22.76,22.76,1400.0,21.0877,21.0969,21.0322,21.0322,1400.0
2005-04-25 12:30:00,22.8,22.82,22.75,22.75,16000.0,21.0692,21.0877,21.023,21.023,16000.0
2005-04-25 13:00:00,22.75,22.76,22.73,22.76,5200.0,21.023,21.0322,21.0045,21.0322,5200.0
2005-04-25 13:30:00,22.81,22.85,22.7,22.71,19200.0,21.0784,21.1154,20.9768,20.986,19200.0
2005-04-25 14:00:00,22.71,22.75,22.68,22.75,17400.0,20.986,21.023,20.9583,21.023,17400.0
2005-04-25 14:30:00,22.78,22.78,22.73,22.74,21000.0,21.0507,21.0507,21.0045,21.0137,21000.0
2005-04-25 15:00:00,22.65,22.72,22.63,22.72,11200.0,20.9306,20.9953,20.9121,20.9953,11200.0
2005-04-25 15:30:00,22.71,22.83,22.67,22.75,52000.0,20.986,21.0969,20.9491,21.023,52000.0
2005-04-26 09:30:00,22.78,22.83,22.77,22.83,4600.0,21.0507,21.0969,21.0415,21.0969,4600.0
2005-04-26 10:00:00,22.78,22.83,22.74,22.8,13200.0,21.0507,21.0969,21.0137,21.0692,13200.0
2005-04-26 10:30:00,22.8,22.95,22.78,22.9,15800.0,21.0692,21.2078,21.0507,21.1616,15800.0
2005-04-26 11:00:00,22.93,22.93,22.82,22.82,3600.0,21.1893,21.1893,21.0877,21.0877,3600.0
2005-04-26 11:30:00,22.79,22.79,22.78,22.78,5200.0,21.0599,21.0599,21.0507,21.0507,5200.0
2005-04-26 12:00:00,22.78,22.78,22.75,22.75,108000.0,21.0507,21.0507,21.023,21.023,108000.0
2005-04-26 12:30:00,22.73,22.73,22.69,22.7,8600.0,21.0045,21.0045,20.9675,20.9768,8600.0
2005-04-26 13:00:00,22.7,22.7,22.5,22.5,8400.0,20.9768,20.9768,20.792,20.792,8400.0
2005-04-26 13:30:00,22.5,22.52,22.5,22.52,5000.0,20.792,20.8104,20.792,20.8104,5000.0
2005-04-26 14:00:00,22.55,22.55,22.28,22.32,17400.0,20.8382,20.8382,20.5887,20.6256,17400.0
2005-04-26 14:30:00,22.33,22.39,22.25,22.25,12200.0,20.6349,20.6903,20.5609,20.5609,12200.0
2005-04-26 15:00:00,22.25,22.31,22.21,22.24,23200.0,20.5609,20.6164,20.524,20.5517,23200.0
2005-04-26 15:30:00,22.26,22.26,22.13,22.15,25800.0,20.5702,20.5702,20.4501,20.4685,25800.0
2005-04-27 09:30:00,22.18,22.2,22.05,22.06,12000.0,20.4963,20.5147,20.3761,20.3854,12000.0
2005-04-27 10:00:00,22.05,22.07,22.03,22.07,8600.0,20.3761,20.3946,20.3576,20.3946,8600.0
2005-04-27 10:30:00,22.09,22.12,22.08,22.1,7600.0,20.4131,20.4408,20.4038,20.4223,7600.0
2005-04-27 11:00:00,22.1,22.13,22.06,22.13,13400.0,20.4223,20.4501,20.3854,20.4501,13400.0
2005-04-27 11:30:00,22.11,22.14,22.04,22.14,6400.0,20.4316,20.4593,20.3669,20.4593,6400.0
2005-04-27 12:00:00,22.14,22.33,22.14,22.33,12800.0,20.4593,20.6349,20.4593,20.6349,12800.0
2005-04-27 12:30:00,22.31,22.4,22.31,22.4,9800.0,20.6164,20.6996,20.6164,20.6996,9800.0
2005-04-27 13:00:00,22.4,22.63,22.4,22.56,13600.0,20.6996,20.9121,20.6996,20.8474,13600.0
2005-04-27 13:30:00,22.56,22.65,22.5,22.65,11600.0,20.8474,20.9306,20.792,20.9306,11600.0
2005-04-27 14:00:00,22.63,22.65,22.55,22.57,11400.0,20.9121,20.9306,20.8382,20.8567,11400.0
2005-04-27 14:30:00,22.52,22.6,22.52,22.59,4200.0,20.8104,20.8844,20.8104,20.8751,4200.0
2005-04-27 15:00:00,22.59,22.63,22.36,22.5,14000.0,20.8751,20.9121,20.6626,20.792,14000.0
2005-04-27 15:30:00,22.5,22.52,22.43,22.48,15600.0,20.792,20.8104,20.7273,20.7735,15600.0
2005-04-28 09:30:00,22.48,22.48,22.28,22.28,13400.0,20.7735,20.7735,20.5887,20.5887,13400.0
2005-04-28 10:00:00,22.25,22.34,22.25,22.34,5800.0,20.5609,20.6441,20.5609,20.6441,5800.0
2005-04-28 10:30:00,22.38,22.41,22.23,22.23,7400.0,20.6811,20.7088,20.5425,20.5425,7400.0
2005-04-28 11:00:00,22.25,22.3,22.2,22.2,16600.0,20.5609,20.6071,20.5147,20.5147,16600.0
2005-04-28 11:30:00,22.2,22.31,22.2,22.24,37200.0,20.5147,20.6164,20.5147,20.5517,37200.0
2005-04-28 12:00:00,22.24,22.38,22.24,22.38,38600.0,20.5517,20.6811,20.5517,20.6811,38600.0
2005-04-28 12:30:00,22.4,22.5,22.4,22.5,15400.0,20.6996,20.792,20.6996,20.792,15400.0
2005-04-28 13:00:00,22.5,22.53,22.4,22.4,18000.0,20.792,20.8197,20.6996,20.6996,18000.0
2005-04-28 13:30:00,22.4,22.44,22.39,22.44,13400.0,20.6996,20.7365,20.6903,20.7365,13400.0
2005-04-28 14:00:00,22.44,22.44,22.31,22.31,10600.0,20.7365,20.7365,20.6164,20.6164,10600.0
2005-04-28 14:30:00,22.31,22.42,22.3,22.42,21000.0,20.6164,20.718,20.6071,20.718,21000.0
2005-04-28 15:00:00,22.42,22.46,22.4,22.4,36000.0,20.718,20.755,20.6996,20.6996,36000.0
2005-04-28 15:30:00,22.4,22.52,22.4,22.51,92000.0,20.6996,20.8104,20.6996,20.8012,92000.0
2005-04-29 09:30:00,22.61,22.65,22.45,22.45,14400.0,20.8936,20.9306,20.7458,20.7458,14400.0
2005-04-29 10:00:00,22.41,22.46,22.18,22.18,25400.0,20.7088,20.755,20.4963,20.4963,25400.0
2005-04-29 10:30:00,22.18,22.48,22.08,22.48,48400.0,20.4963,20.7735,20.4038,20.7735,48400.0
2005-04-29 11:00:00,22.5,22.53,22.35,22.38,39200.0,20.792,20.8197,20.6534,20.6811,39200.0
2005-04-29 11:30:00,22.4,22.55,22.37,22.55,24800.0,20.6996,20.8382,20.6718,20.8382,24800.0
2005-04-29 12:00:00,22.54,22.54,22.41,22.5,15400.0,20.8289,20.8289,20.7088,20.792,15400.0
2005-04-29 12:30:00,22.5,22.58,22.5,22.57,16800.0,20.792,20.8659,20.792,20.8567,16800.0
2005-04-29 13:00:00,22.57,22.65,22.48,22.48,19800.0,20.8567,20.9306,20.7735,20.7735,19800.0
2005-04-29 13:30:00,22.49,22.5,22.41,22.49,14400.0,20.7827,20.792,20.7088,20.7827,14400.0
2005-04-29 14:00:00,22.49,22.5,22.38,22.42,15200.0,20.7827,20.792,20.6811,20.718,15200.0
2005-04-29 14:30:00,22.42,22.5,22.4,22.48,30800.0,20.718,20.792,20.6996,20.7735,30800.0
2005-04-29 15:00:00,22.42,22.43,22.29,22.37,29200.0,20.718,20.7273,20.5979,20.6718,29200.0
2005-04-29 15:30:00,22.35,22.43,22.3,22.35,31400.0,20.6534,20.7273,20.6071,20.6534,31400.0
2005-05-02 09:30:00,22.4,22.45,22.38,22.44,25800.0,20.6996,20.7458,20.6811,20.7365,25800.0
2005-05-02 10:00:00,22.44,22.48,22.28,22.35,46600.0,20.7365,20.7735,20.5887,20.6534,46600.0
2005-05-02 10:30:00,22.38,22.5,22.36,22.44,14000.0,20.6811,20.792,20.6626,20.7365,14000.0
2005-05-02 11:00:00,22.45,22.49,22.4,22.42,18000.0,20.7458,20.7827,20.6996,20.718,18000.0
2005-05-02 11:30:00,22.42,22.55,22.42,22.55,9800.0,20.718,20.8382,20.718,20.8382,9800.0
2005-05-02 12:00:00,22.55,22.55,22.46,22.5,93600.0,20.8382,20.8382,20.755,20.792,93600.0
2005-05-02 12:30:00,22.5,22.5,22.49,22.5,17200.0,20.792,20.792,20.7827,20.792,17200.0
2005-05-02 13:00:00,22.5,22.5,22.49,22.5,35400.0,20.792,20.792,20.7827,20.792,35400.0
2005-05-02 13:30:00,22.5,22.5,22.47,22.5,7200.0,20.792,20.792,20.7642,20.792,7200.0
2005-05-02 14:00:00,22.5,22.5,22.47,22.5,42200.0,20.792,20.792,20.7642,20.792,42200.0
2005-05-02 14:30:00,22.5,22.5,22.49,22.5,24200.0,20.792,20.792,20.7827,20.792,24200.0
2005-05-02 15:00:00,22.5,22.52,22.49,22.5,47600.0,20.792,20.8104,20.7827,20.792,47600.0
2005-05-02 15:30:00,22.5,22.51,22.48,22.5,43800.0,20.792,20.8012,20.7735,20.792,43800.0
2005-05-03 09:30:00,22.48,22.5,22.45,22.5,28600.0,20.7735,20.792,20.7458,20.792,28600.0
2005-05-03 10:00:00,22.5,22.5,22.46,22.5,32000.0,20.792,20.792,20.755,20.792,32000.0
2005-05-03 10:30:00,22.5,22.5,22.47,22.49,26000.0,20.792,20.792,20.7642,20.7827,26000.0
2005-05-03 11:00:00,22.47,22.5,22.45,22.5,14600.0,20.7642,20.792,20.7458,20.792,14600.0
2005-05-03 11:30:00,22.5,22.5,22.5,22.5,11600.0,20.792,20.792,20.792,20.792,11600.0
2005-05-03 12:00:00,22.5,22.5,22.48,22.49,8000.0,20.792,20.792,20.7735,20.7827,8000.0
2005-05-03 12:30:00,22.5,22.5,22.48,22.5,15800.0,20.792,20.792,20.7735,20.792,15800.0
2005-05-03 13:00:00,22.5,22.52,22.5,22.52,10000.0,20.792,20.8104,20.792,20.8104,10000.0
2005-05-03 13:30:00,22.53,22.67,22.53,22.67,9600.0,20.8197,20.9491,20.8197,20.9491,9600.0
2005-05-03 14:00:00,22.67,22.86,22.65,22.68,16000.0,20.9491,21.1246,20.9306,20.9583,16000.0
2005-05-03 14:30:00,22.71,22.88,22.6,22.65,24000.0,20.986,21.1431,20.8844,20.9306,24000.0
2005-05-03 15:00:00,22.68,22.68,22.45,22.6,24800.0,20.9583,20.9583,20.7458,20.8844,24800.0
2005-05-03 15:30:00,22.63,22.63,22.43,22.49,14400.0,20.9121,20.9121,20.7273,20.7827,14400.0
2005-05-04 09:30:00,22.45,22.55,22.45,22.46,15200.0,20.7458,20.8382,20.7458,20.755,15200.0
2005-05-04 10:00:00,22.5,22.58,22.47,22.47,9400.0,20.792,20.8659,20.7642,20.7642,9400.0
2005-05-04 10:30:00,22.48,22.52,22.43,22.47,7200.0,20.7735,20.8104,20.7273,20.7642,7200.0
2005-05-04 11:00:00,22.45,22.48,22.41,22.48,4400.0,20.7458,20.7735,20.7088,20.7735,4400.0
2005-05-04 11:30:00,22.46,22.48,22.43,22.48,4600.0,20.755,20.7735,20.7273,20.7735,4600.0
2005-05-04 12:00:00,22.43,22.43,22.38,22.38,4000.0,20.7273,20.7273,20.6811,20.6811,4000.0
2005-05-04 12:30:00,22.4,22.45,22.4,22.45,2400.0,20.6996,20.7458,20.6996,20.7458,2400.0
2005-05-04 13:00:00,22.48,22.54,22.47,22.52,2200.0,20.7735,20.8289,20.7642,20.8104,2200.0
2005-05-04 13:30:00,22.52,22.59,22.5,22.58,5800.0,20.8104,20.8751,20.792,20.8659,5800.0
2005-05-04 14:00:00,22.57,22.59,22.53,22.53,7200.0,20.8567,20.8751,20.8197,20.8197,7200.0
2005-05-04 14:30:00,22.55,22.55,22.5,22.51,6000.0,20.8382,20.8382,20.792,20.8012,6000.0
2005-05-04 15:00:00,22.53,22.55,22.5,22.52,16600.0,20.8197,20.8382,20.792,20.8104,16600.0
2005-05-04 15:30:00,22.55,22.65,22.55,22.65,44600.0,20.8382,20.9306,20.8382,20.9306,44600.0
2005-05-05 09:30:00,22.65,22.88,22.61,22.88,10000.0,20.9306,21.1431,20.8936,21.1431,10000.0
2005-05-05 10:00:00,22.91,22.98,22.91,22.97,6600.0,21.1708,21.2355,21.1708,21.2263,6600.0
2005-05-05 10:30:00,22.95,23.03,22.95,23.02,15800.0,21.2078,21.2817,21.2078,21.2725,15800.0
2005-05-05 11:00:00,23.03,23.08,23.03,23.04,2800.0,21.2817,21.3279,21.2817,21.291,2800.0
2005-05-05 11:30:00,23.0,23.13,23.0,23.13,15800.0,21.254,21.3741,21.254,21.3741,15800.0
2005-05-05 12:00:00,23.13,23.13,23.05,23.05,10600.0,21.3741,21.3741,21.3002,21.3002,10600.0
2005-05-05 12:30:00,23.05,23.08,23.03,23.06,31000.0,21.3002,21.3279,21.2817,21.3095,31000.0
2005-05-05 13:00:00,23.06,23.09,23.05,23.07,18200.0,21.3095,21.3372,21.3002,21.3187,18200.0
2005-05-05 13:30:00,23.07,23.11,23.06,23.08,20600.0,21.3187,21.3557,21.3095,21.3279,20600.0
2005-05-05 14:00:00,23.08,23.11,23.08,23.08,12000.0,21.3279,21.3557,21.3279,21.3279,12000.0
2005-05-05 14:30:00,23.08,23.08,23.03,23.04,17800.0,21.3279,21.3279,21.2817,21.291,17800.0
2005-05-05 15:00:00,23.05,23.06,23.03,23.03,13000.0,21.3002,21.3095,21.2817,21.2817,13000.0
2005-05-05 15:30:00,23.04,23.1,23.03,23.05,24400.0,21.291,21.3464,21.2817,21.3002,24400.0
2005-05-06 09:30:00,23.08,23.12,22.97,23.0,7800.0,21.3279,21.3649,21.2263,21.254,7800.0
2005-05-06 10:00:00,23.0,23.17,23.0,23.12,11600.0,21.254,21.4111,21.254,21.3649,11600.0
2005-05-06 10:30:00,23.15,23.18,23.1,23.14,4200.0,21.3926,21.4203,21.3464,21.3834,4200.0
2005-05-06 11:00:00,23.16,23.16,23.11,23.11,6200.0,21.4019,21.4019,21.3557,21.3557,6200.0
2005-05-06 11:30:00,23.07,23.09,23.07,23.08,7600.0,21.3187,21.3372,21.3187,21.3279,7600.0
2005-05-06 12:00:00,23.02,23.02,22.93,23.02,5800.0,21.2725,21.2725,21.1893,21.2725,5800.0
2005-05-06 12:30:00,23.02,23.05,23.0,23.03,8800.0,21.2725,21.3002,21.254,21.2817,8800.0
2005-05-06 13:00:00,23.07,23.11,23.07,23.11,9200.0,21.3187,21.3557,21.3187,21.3557,9200.0
2005-05-06 13:30:00,23.11,23.11,23.09,23.1,10400.0,21.3557,21.3557,21.3372,21.3464,10400.0
2005-05-06 14:00:00,23.1,23.22,23.09,23.2,7200.0,21.3464,21.4573,21.3372,21.4388,7200.0
2005-05-06 14:30:00,23.2,23.24,23.19,23.24,3400.0,21.4388,21.4758,21.4296,21.4758,3400.0
2005-05-06 15:00:00,23.25,23.38,23.25,23.36,14000.0,21.485,21.6052,21.485,21.5867,14000.0
2005-05-06 15:30:00,23.36,23.39,23.2,23.23,24000.0,21.5867,21.6144,21.4388,21.4665,24000.0
2005-05-09 09:30:00,23.2,23.2,23.2,23.2,800.0,21.4388,21.4388,21.4388,21.4388,800.0
2005-05-09 10:00:00,23.2,23.2,23.05,23.11,5400.0,21.4388,21.4388,21.3002,21.3557,5400.0
2005-05-09 10:30:00,23.13,23.18,23.11,23.18,2200.0,21.3741,21.4203,21.3557,21.4203,2200.0
2005-05-09 11:00:00,23.2,23.35,23.2,23.34,7000.0,21.4388,21.5774,21.4388,21.5682,7000.0
2005-05-09 11:30:00,23.34,23.4,23.34,23.37,2400.0,21.5682,21.6236,21.5682,21.5959,2400.0
2005-05-09 12:00:00,23.38,23.45,23.38,23.41,4200.0,21.6052,21.6698,21.6052,21.6329,4200.0
2005-05-09 12:30:00,23.43,23.53,23.43,23.5,8400.0,21.6514,21.7438,21.6514,21.7161,8400.0
2005-05-09 13:00:00,23.5,23.5,23.42,23.42,3200.0,21.7161,21.7161,21.6421,21.6421,3200.0
2005-05-09 13:30:00,23.42,23.49,23.4,23.49,6400.0,21.6421,21.7068,21.6236,21.7068,6400.0
2005-05-09 14:00:00,23.52,23.52,23.31,23.35,10800.0,21.7345,21.7345,21.5405,21.5774,10800.0
2005-05-09 14:30:00,23.32,23.39,23.32,23.39,11800.0,21.5497,21.6144,21.5497,21.6144,11800.0
2005-05-09 15:00:00,23.38,23.43,23.33,23.36,14600.0,21.6052,21.6514,21.559,21.5867,14600.0
2005-05-09 15:30:00,23.38,23.62,23.38,23.52,40200.0,21.6052,21.8269,21.6052,21.7345,40200.0
2005-05-10 09:30:00,23.5,23.52,23.45,23.49,5200.0,21.7161,21.7345,21.6698,21.7068,5200.0
2005-05-10 10:00:00,23.5,23.58,23.5,23.58,15600.0,21.7161,21.79,21.7161,21.79,15600.0
2005-05-10 10:30:00,23.58,23.63,23.53,23.59,10400.0,21.79,21.8362,21.7438,21.7992,10400.0
2005-05-10 11:00:00,23.59,23.63,23.58,23.61,5600.0,21.7992,21.8362,21.79,21.8177,5600.0
2005-05-10 11:30:00,23.61,23.61,23.43,23.47,10600.0,21.8177,21.8177,21.6514,21.6883,10600.0
2005-05-10 12:00:00,23.47,23.49,23.43,23.43,12600.0,21.6883,21.7068,21.6514,21.6514,12600.0
2005-05-10 12:30:00,23.43,23.48,23.4,23.48,10400.0,21.6514,21.6976,21.6236,21.6976,10400.0
2005-05-10 13:00:00,23.5,23.5,23.47,23.49,3800.0,21.7161,21.7161,21.6883,21.7068,3800.0
2005-05-10 13:30:00,23.5,23.55,23.49,23.49,4400.0,21.7161,21.7623,21.7068,21.7068,4400.0
2005-05-10 14:00:00,23.47,23.48,23.45,23.45,12200.0,21.6883,21.6976,21.6698,21.6698,12200.0
2005-05-10 14:30:00,23.46,23.47,23.4,23.45,26600.0,21.6791,21.6883,21.6236,21.6698,26600.0
2005-05-10 15:00:00,23.45,23.47,23.38,23.45,85600.0,21.6698,21.6883,21.6052,21.6698,85600.0
2005-05-10 15:30:00,23.43,23.45,23.38,23.45,54400.0,21.6514,21.6698,21.6052,21.6698,54400.0
2005-05-11 09:30:00,23.43,23.43,23.16,23.18,44600.0,21.6514,21.6514,21.4019,21.4203,44600.0
2005-05-11 10:00:00,23.15,23.2,23.15,23.2,3600.0,21.3926,21.4388,21.3926,21.4388,3600.0
2005-05-11 10:30:00,23.21,23.26,23.11,23.12,55800.0,21.4481,21.4943,21.3557,21.3649,55800.0
2005-05-11 11:00:00,23.12,23.13,23.1,23.11,4800.0,21.3649,21.3741,21.3464,21.3557,4800.0
2005-05-11 11:30:00,23.11,23.19,23.11,23.17,3400.0,21.3557,21.4296,21.3557,21.4111,3400.0
2005-05-11 12:00:00,23.17,23.23,23.08,23.2,5800.0,21.4111,21.4665,21.3279,21.4388,5800.0
2005-05-11 12:30:00,23.2,23.24,23.2,23.22,2600.0,21.4388,21.4758,21.4388,21.4573,2600.0
2005-05-11 13:00:00,23.22,23.3,23.22,23.24,4200.0,21.4573,21.5312,21.4573,21.4758,4200.0
2005-05-11 13:30:00,23.22,23.22,23.15,23.15,2200.0,21.4573,21.4573,21.3926,21.3926,2200.0
2005-05-11 14:00:00,23.11,23.25,23.1,23.18,21200.0,21.3557,21.485,21.3464,21.4203,21200.0
2005-05-11 14:30:00,23.15,23.25,23.15,23.18,8000.0,21.3926,21.485,21.3926,21.4203,8000.0
2005-05-11 15:00:00,23.16,23.16,23.14,23.15,4800.0,21.4019,21.4019,21.3834,21.3926,4800.0
2005-05-11 15:30:00,23.16,23.16,23.08,23.16,24000.0,21.4019,21.4019,21.3279,21.4019,24000.0
2005-05-12 09:30:00,23.16,23.16,23.0,23.0,9600.0,21.4019,21.4019,21.254,21.254,9600.0
2005-05-12 10:00:00,22.98,23.14,22.93,23.13,15800.0,21.2355,21.3834,21.1893,21.3741,15800.0
2005-05-12 10:30:00,23.13,23.19,23.05,23.05,12200.0,21.3741,21.4296,21.3002,21.3002,12200.0
2005-05-12 11:00:00,23.06,23.08,23.06,23.07,6400.0,21.3095,21.3279,21.3095,21.3187,6400.0
2005-05-12 11:30:00,23.06,23.06,23.02,23.03,8400.0,21.3095,21.3095,21.2725,21.2817,8400.0
2005-05-12 12:00:00,23.08,23.12,23.06,23.09,5000.0,21.3279,21.3649,21.3095,21.3372,5000.0
2005-05-12 12:30:00,23.05,23.06,23.05,23.06,4200.0,21.3002,21.3095,21.3002,21.3095,4200.0
2005-05-12 13:00:00,23.06,23.06,23.06,23.06,3600.0,21.3095,21.3095,21.3095,21.3095,3600.0
2005-05-12 13:30:00,23.04,23.04,22.8,22.81,17600.0,21.291,21.291,21.0692,21.0784,17600.0
2005-05-12 14:00:00,22.82,22.82,22.62,22.62,14400.0,21.0877,21.0877,20.9029,20.9029,14400.0
2005-05-12 14:30:00,22.65,22.7,22.58,22.59,13400.0,20.9306,20.9768,20.8659,20.8751,13400.0
2005-05-12 15:00:00,22.58,22.59,22.45,22.47,13400.0,20.8659,20.8751,20.7458,20.7642,13400.0
2005-05-12 15:30:00,22.47,22.5,22.38,22.48,22800.0,20.7642,20.792,20.6811,20.7735,22800.0
2005-05-13 09:30:00,22.49,22.59,22.4,22.41,25200.0,20.7827,20.8751,20.6996,20.7088,25200.0
2005-05-13 10:00:00,22.4,22.58,22.4,22.58,13600.0,20.6996,20.8659,20.6996,20.8659,13600.0
2005-05-13 10:30:00,22.57,22.65,22.52,22.65,20600.0,20.8567,20.9306,20.8104,20.9306,20600.0
2005-05-13 11:00:00,22.65,22.7,22.6,22.64,14400.0,20.9306,20.9768,20.8844,20.9213,14400.0
2005-05-13 11:30:00,22.62,22.62,22.56,22.56,6000.0,20.9029,20.9029,20.8474,20.8474,6000.0
2005-05-13 12:00:00,22.56,22.56,22.43,22.47,16400.0,20.8474,20.8474,20.7273,20.7642,16400.0
2005-05-13 12:30:00,22.47,22.47,22.36,22.36,6000.0,20.7642,20.7642,20.6626,20.6626,6000.0
2005-05-13 13:00:00,22.33,22.4,22.33,22.39,8200.0,20.6349,20.6996,20.6349,20.6903,8200.0
2005-05-13 13:30:00,22.39,22.39,22.3,22.3,5200.0,20.6903,20.6903,20.6071,20.6071,5200.0
2005-05-13 14:00:00,22.28,22.32,22.13,22.15,10400.0,20.5887,20.6256,20.4501,20.4685,10400.0
2005-05-13 14:30:00,22.15,22.15,22.05,22.13,22800.0,20.4685,20.4685,20.3761,20.4501,22800.0
2005-05-13 15:00:00,22.09,22.4,22.09,22.33,13400.0,20.4131,20.6996,20.4131,20.6349,13400.0
2005-05-13 15:30:00,22.32,22.36,22.29,22.34,26600.0,20.6256,20.6626,20.5979,20.6441,26600.0
2005-05-16 09:30:00,22.3,22.53,22.3,22.5,16200.0,20.6071,20.8197,20.6071,20.792,16200.0
2005-05-16 10:00:00,22.51,22.53,22.43,22.48,14200.0,20.8012,20.8197,20.7273,20.7735,14200.0
2005-05-16 10:30:00,22.48,22.53,22.48,22.49,20600.0,20.7735,20.8197,20.7735,20.7827,20600.0
2005-05-16 11:00:00,22.49,22.55,22.46,22.5,17200.0,20.7827,20.8382,20.755,20.792,17200.0
2005-05-16 11:30:00,22.49,22.49,22.42,22.42,3000.0,20.7827,20.7827,20.718,20.718,3000.0
2005-05-16 12:00:00,22.43,22.43,22.34,22.41,11600.0,20.7273,20.7273,20.6441,20.7088,11600.0
2005-05-16 12:30:00,22.4,22.5,22.4,22.5,4400.0,20.6996,20.792,20.6996,20.792,4400.0
2005-05-16 13:00:00,22.5,22.57,22.49,22.57,5600.0,20.792,20.8567,20.7827,20.8567,5600.0
2005-05-16 13:30:00,22.6,22.65,22.58,22.64,5400.0,20.8844,20.9306,20.8659,20.9213,5400.0
2005-05-16 14:00:00,22.64,22.67,22.6,22.61,10800.0,20.9213,20.9491,20.8844,20.8936,10800.0
2005-05-16 14:30:00,22.61,22.68,22.61,22.67,8800.0,20.8936,20.9583,20.8936,20.9491,8800.0
2005-05-16 15:00:00,22.66,22.82,22.66,22.8,22400.0,20.9398,21.0877,20.9398,21.0692,22400.0
2005-05-16 15:30:00,22.8,22.88,22.75,22.88,22200.0,21.0692,21.1431,21.023,21.1431,22200.0
2005-05-17 09:30:00,22.88,22.88,22.77,22.82,9400.0,21.1431,21.1431,21.0415,21.0877,9400.0
2005-05-17 10:00:00,22.83,22.86,22.73,22.73,12800.0,21.0969,21.1246,21.0045,21.0045,12800.0
2005-05-17 10:30:00,22.73,22.73,22.63,22.63,5600.0,21.0045,21.0045,20.9121,20.9121,5600.0
2005-05-17 11:00:00,22.62,22.71,22.61,22.71,8000.0,20.9029,20.986,20.8936,20.986,8000.0
2005-05-17 11:30:00,22.71,22.82,22.71,22.81,4000.0,20.986,21.0877,20.986,21.0784,4000.0
2005-05-17 12:00:00,22.84,22.87,22.84,22.85,4200.0,21.1062,21.1339,21.1062,21.1154,4200.0
2005-05-17 12:30:00,22.88,22.89,22.85,22.86,3600.0,21.1431,21.1524,21.1154,21.1246,3600.0
2005-05-17 13:00:00,22.86,23.03,22.86,23.03,20200.0,21.1246,21.2817,21.1246,21.2817,20200.0
2005-05-17 13:30:00,23.05,23.14,23.05,23.11,15000.0,21.3002,21.3834,21.3002,21.3557,15000.0
2005-05-17 14:00:00,23.15,23.23,23.13,23.23,9400.0,21.3926,21.4665,21.3741,21.4665,9400.0
2005-05-17 14:30:00,23.22,23.43,23.22,23.43,22400.0,21.4573,21.6514,21.4573,21.6514,22400.0
2005-05-17 15:00:00,23.43,23.48,23.34,23.34,17600.0,21.6514,21.6976,21.5682,21.5682,17600.0
2005-05-17 15:30:00,23.38,23.43,23.33,23.37,24600.0,21.6052,21.6514,21.559,21.5959,24600.0
2005-05-18 09:30:00,23.34,23.6,23.34,23.6,11800.0,21.5682,21.8085,21.5682,21.8085,11800.0
2005-05-18 10:00:00,23.6,23.79,23.6,23.79,7800.0,21.8085,21.984,21.8085,21.984,7800.0
2005-05-18 10:30:00,23.8,23.85,23.79,23.84,23200.0,21.9933,22.0395,21.984,22.0302,23200.0
2005-05-18 11:00:00,23.84,23.87,23.82,23.83,9800.0,22.0302,22.058,22.0118,22.021,9800.0
2005-05-18 11:30:00,23.82,23.89,23.78,23.85,10800.0,22.0118,22.0764,21.9748,22.0395,10800.0
2005-05-18 12:00:00,23.86,24.0,23.86,24.0,14200.0,22.0487,22.1781,22.0487,22.1781,14200.0
2005-05-18 12:30:00,24.01,24.16,24.01,24.15,15600.0,22.1873,22.3259,22.1873,22.3167,15600.0
2005-05-18 13:00:00,24.15,24.15,23.95,23.96,4600.0,22.3167,22.3167,22.1319,22.1411,4600.0
2005-05-18 13:30:00,23.94,23.97,23.83,23.86,24800.0,22.1226,22.1504,22.021,22.0487,24800.0
2005-05-18 14:00:00,23.82,23.93,23.82,23.85,7800.0,22.0118,22.1134,22.0118,22.0395,7800.0
2005-05-18 14:30:00,23.84,23.84,23.75,23.83,23600.0,22.0302,22.0302,21.9471,22.021,23600.0
2005-05-18 15:00:00,23.82,23.83,23.79,23.8,30200.0,22.0118,22.021,21.984,21.9933,30200.0
2005-05-18 15:30:00,23.79,23.8,23.74,23.78,42600.0,21.984,21.9933,21.9378,21.9748,42600.0
2005-05-19 09:30:00,23.83,23.83,23.58,23.64,45000.0,22.021,22.021,21.79,21.8454,45000.0
2005-05-19 10:00:00,23.64,23.8,23.61,23.77,24800.0,21.8454,21.9933,21.8177,21.9656,24800.0
2005-05-19 10:30:00,23.77,23.8,23.68,23.8,19600.0,21.9656,21.9933,21.8824,21.9933,19600.0
2005-05-19 11:00:00,23.78,23.8,23.77,23.8,7200.0,21.9748,21.9933,21.9656,21.9933,7200.0
2005-05-19 11:30:00,23.8,23.8,23.72,23.8,35000.0,21.9933,21.9933,21.9194,21.9933,35000.0
2005-05-19 12:00:00,23.78,23.78,23.67,23.72,7200.0,21.9748,21.9748,21.8731,21.9194,7200.0
2005-05-19 12:30:00,23.72,23.75,23.72,23.75,6800.0,21.9194,21.9471,21.9194,21.9471,6800.0
2005-05-19 13:00:00,23.75,23.75,23.73,23.74,7400.0,21.9471,21.9471,21.9286,21.9378,7400.0
2005-05-19 13:30:00,23.75,23.75,23.71,23.72,5200.0,21.9471,21.9471,21.9101,21.9194,5200.0
2005-05-19 14:00:00,23.73,23.75,23.72,23.75,4000.0,21.9286,21.9471,21.9194,21.9471,4000.0
2005-05-19 14:30:00,23.75,23.75,23.72,23.73,11600.0,21.9471,21.9471,21.9194,21.9286,11600.0
2005-05-19 15:00:00,23.73,23.77,23.71,23.75,19200.0,21.9286,21.9656,21.9101,21.9471,19200.0
2005-05-19 15:30:00,23.74,23.8,23.72,23.8,11800.0,21.9378,21.9933,21.9194,21.9933,11800.0
2005-05-20 09:30:00,23.81,23.81,23.59,23.59,13400.0,22.0025,22.0025,21.7992,21.7992,13400.0
2005-05-20 10:00:00,23.59,23.7,23.59,23.64,8600.0,21.7992,21.9009,21.7992,21.8454,8600.0
2005-05-20 10:30:00,23.68,23.68,23.64,23.67,3000.0,21.8824,21.8824,21.8454,21.8731,3000.0
2005-05-20 11:00:00,23.64,23.68,23.63,23.65,7800.0,21.8454,21.8824,21.8362,21.8547,7800.0
2005-05-20 11:30:00,23.66,23.72,23.66,23.72,2600.0,21.8639,21.9194,21.8639,21.9194,2600.0
2005-05-20 12:00:00,23.71,23.75,23.7,23.75,4200.0,21.9101,21.9471,21.9009,21.9471,4200.0
2005-05-20 12:30:00,23.78,23.89,23.77,23.88,7000.0,21.9748,22.0764,21.9656,22.0672,7000.0
2005-05-20 13:00:00,23.92,23.96,23.85,23.89,15400.0,22.1042,22.1411,22.0395,22.0764,15400.0
2005-05-20 13:30:00,23.87,23.93,23.87,23.93,6400.0,22.058,22.1134,22.058,22.1134,6400.0
2005-05-20 14:00:00,23.92,24.0,23.92,23.93,3600.0,22.1042,22.1781,22.1042,22.1134,3600.0
2005-05-20 14:30:00,23.96,23.99,23.91,23.91,4200.0,22.1411,22.1689,22.0949,22.0949,4200.0
2005-05-20 15:00:00,23.91,23.91,23.85,23.85,2400.0,22.0949,22.0949,22.0395,22.0395,2400.0
2005-05-20 15:30:00,23.85,23.91,23.81,23.91,11800.0,22.0395,22.0949,22.0025,22.0949,11800.0
2005-05-23 09:30:00,23.9,24.04,23.88,23.97,9600.0,22.0857,22.2151,22.0672,22.1504,9600.0
2005-05-23 10:00:00,24.0,24.0,23.91,23.96,13000.0,22.1781,22.1781,22.0949,22.1411,13000.0
2005-05-23 10:30:00,23.97,23.98,23.92,23.93,3600.0,22.1504,22.1596,22.1042,22.1134,3600.0
2005-05-23 11:00:00,23.92,23.92,23.8,23.85,17200.0,22.1042,22.1042,21.9933,22.0395,17200.0
2005-05-23 11:30:00,23.89,23.93,23.89,23.93,2800.0,22.0764,22.1134,22.0764,22.1134,2800.0
2005-05-23 12:00:00,23.93,23.94,23.9,23.93,2600.0,22.1134,22.1226,22.0857,22.1134,2600.0
2005-05-23 12:30:00,23.96,23.99,23.95,23.95,1600.0,22.1411,22.1689,22.1319,22.1319,1600.0
2005-05-23 13:00:00,23.95,23.99,23.95,23.97,2200.0,22.1319,22.1689,22.1319,22.1504,2200.0
2005-05-23 13:30:00,23.96,23.96,23.93,23.95,2400.0,22.1411,22.1411,22.1134,22.1319,2400.0
2005-05-23 14:00:00,23.94,24.1,23.94,24.04,9000.0,22.1226,22.2705,22.1226,22.2151,9000.0
2005-05-23 14:30:00,24.04,24.07,24.01,24.06,3400.0,22.2151,22.2428,22.1873,22.2335,3400.0
2005-05-23 15:00:00,24.03,24.03,23.96,23.99,10600.0,22.2058,22.2058,22.1411,22.1689,10600.0
2005-05-23 15:30:00,23.99,24.07,23.99,24.07,39800.0,22.1689,22.2428,22.1689,22.2428,39800.0
2005-05-24 09:30:00,23.98,23.98,23.84,23.86,6400.0,22.1596,22.1596,22.0302,22.0487,6400.0
2005-05-24 10:00:00,23.86,23.93,23.83,23.93,3600.0,22.0487,22.1134,22.021,22.1134,3600.0
2005-05-24 10:30:00,23.96,24.0,23.96,23.96,6000.0,22.1411,22.1781,22.1411,22.1411,6000.0
2005-05-24 11:00:00,23.93,24.0,23.93,23.96,4000.0,22.1134,22.1781,22.1134,22.1411,4000.0
2005-05-24 11:30:00,23.96,23.98,23.92,23.92,4000.0,22.1411,22.1596,22.1042,22.1042,4000.0
2005-05-24 12:00:00,23.94,23.97,23.89,23.93,26600.0,22.1226,22.1504,22.0764,22.1134,26600.0
2005-05-24 12:30:00,23.93,23.97,23.93,23.93,6000.0,22.1134,22.1504,22.1134,22.1134,6000.0
2005-05-24 13:00:00,23.95,23.95,23.93,23.93,1000.0,22.1319,22.1319,22.1134,22.1134,1000.0
2005-05-24 13:30:00,23.95,23.98,23.93,23.93,11800.0,22.1319,22.1596,22.1134,22.1134,11800.0
2005-05-24 14:00:00,23.93,23.96,23.83,23.88,13000.0,22.1134,22.1411,22.021,22.0672,13000.0
2005-05-24 14:30:00,23.89,23.94,23.83,23.88,17800.0,22.0764,22.1226,22.021,22.0672,17800.0
2005-05-24 15:00:00,23.84,24.0,23.84,23.89,19200.0,22.0302,22.1781,22.0302,22.0764,19200.0
2005-05-24 15:30:00,23.93,24.0,23.88,23.88,28200.0,22.1134,22.1781,22.0672,22.0672,28200.0
2005-05-25 09:30:00,23.83,23.83,23.7,23.71,11400.0,22.021,22.021,21.9009,21.9101,11400.0
2005-05-25 10:00:00,23.69,23.71,23.34,23.35,23600.0,21.8916,21.9101,21.5682,21.5774,23600.0
2005-05-25 10:30:00,23.34,23.34,23.05,23.17,35400.0,21.5682,21.5682,21.3002,21.4111,35400.0
2005-05-25 11:00:00,23.17,23.18,23.13,23.16,10000.0,21.4111,21.4203,21.3741,21.4019,10000.0
2005-05-25 11:30:00,23.21,23.29,23.17,23.29,10000.0,21.4481,21.522,21.4111,21.522,10000.0
2005-05-25 12:00:00,23.25,23.36,23.25,23.36,14000.0,21.485,21.5867,21.485,21.5867,14000.0
2005-05-25 12:30:00,23.36,23.4,23.34,23.34,9600.0,21.5867,21.6236,21.5682,21.5682,9600.0
2005-05-25 13:00:00,23.37,23.38,23.27,23.27,16000.0,21.5959,21.6052,21.5035,21.5035,16000.0
2005-05-25 13:30:00,23.26,23.34,23.25,23.34,7200.0,21.4943,21.5682,21.485,21.5682,7200.0
2005-05-25 14:00:00,23.33,23.33,23.26,23.27,11600.0,21.559,21.559,21.4943,21.5035,11600.0
2005-05-25 14:30:00,23.33,23.38,23.3,23.37,15800.0,21.559,21.6052,21.5312,21.5959,15800.0
2005-05-25 15:00:00,23.36,23.4,23.31,23.31,13800.0,21.5867,21.6236,21.5405,21.5405,13800.0
2005-05-25 15:30:00,23.28,23.33,23.25,23.27,15000.0,21.5128,21.559,21.485,21.5035,15000.0
2005-05-26 09:30:00,23.26,23.45,23.26,23.33,38000.0,21.4943,21.6698,21.4943,21.559,38000.0
2005-05-26 10:00:00,23.35,23.54,23.34,23.54,36200.0,21.5774,21.753,21.5682,21.753,36200.0
2005-05-26 10:30:00,23.55,23.68,23.53,23.66,12200.0,21.7623,21.8824,21.7438,21.8639,12200.0
2005-05-26 11:00:00,23.67,23.68,23.64,23.64,6600.0,21.8731,21.8824,21.8454,21.8454,6600.0
2005-05-26 11:30:00,23.65,23.67,23.45,23.5,8600.0,21.8547,21.8731,21.6698,21.7161,8600.0
2005-05-26 12:00:00,23.49,23.51,23.48,23.5,8600.0,21.7068,21.7253,21.6976,21.7161,8600.0
2005-05-26 12:30:00,23.51,23.57,23.51,23.57,6000.0,21.7253,21.7807,21.7253,21.7807,6000.0
2005-05-26 13:00:00,23.57,23.57,23.5,23.51,3800.0,21.7807,21.7807,21.7161,21.7253,3800.0
2005-05-26 13:30:00,23.5,23.55,23.5,23.55,5800.0,21.7161,21.7623,21.7161,21.7623,5800.0
2005-05-26 14:00:00,23.55,23.56,23.53,23.55,5600.0,21.7623,21.7715,21.7438,21.7623,5600.0
2005-05-26 14:30:00,23.56,23.56,23.48,23.52,10600.0,21.7715,21.7715,21.6976,21.7345,10600.0
2005-05-26 15:00:00,23.52,23.52,23.47,23.5,13200.0,21.7345,21.7345,21.6883,21.7161,13200.0
2005-05-26 15:30:00,23.49,23.5,23.43,23.49,42400.0,21.7068,21.7161,21.6514,21.7068,42400.0
2005-05-27 09:30:00,23.53,23.6,23.53,23.55,6600.0,21.7438,21.8085,21.7438,21.7623,6600.0
2005-05-27 10:00:00,23.55,23.57,23.45,23.45,5600.0,21.7623,21.7807,21.6698,21.6698,5600.0
2005-05-27 10:30:00,23.43,23.49,23.43,23.49,1000.0,21.6514,21.7068,21.6514,21.7068,1000.0
2005-05-27 11:00:00,23.47,23.48,23.46,23.48,2000.0,21.6883,21.6976,21.6791,21.6976,2000.0
2005-05-27 11:30:00,23.48,23.5,23.48,23.5,3200.0,21.6976,21.7161,21.6976,21.7161,3200.0
2005-05-27 12:00:00,23.5,23.5,23.47,23.48,1200.0,21.7161,21.7161,21.6883,21.6976,1200.0
2005-05-27 12:30:00,23.49,23.51,23.49,23.51,24800.0,21.7068,21.7253,21.7068,21.7253,24800.0
2005-05-27 13:00:00,23.5,23.55,23.5,23.55,8600.0,21.7161,21.7623,21.7161,21.7623,8600.0
2005-05-27 13:30:00,23.56,23.56,23.55,23.55,2000.0,21.7715,21.7715,21.7623,21.7623,2000.0
2005-05-27 14:00:00,23.58,23.61,23.56,23.61,7800.0,21.79,21.8177,21.7715,21.8177,7800.0
2005-05-27 14:30:00,23.66,23.66,23.61,23.65,6400.0,21.8639,21.8639,21.8177,21.8547,6400.0
2005-05-27 15:00:00,23.66,23.67,23.63,23.67,6400.0,21.8639,21.8731,21.8362,21.8731,6400.0
2005-05-27 15:30:00,23.7,23.75,23.67,23.74,25800.0,21.9009,21.9471,21.8731,21.9378,25800.0
2005-05-31 09:30:00,23.72,23.78,23.72,23.78,1000.0,21.9194,21.9748,21.9194,21.9748,1000.0
2005-05-31 10:00:00,23.78,23.83,23.75,23.79,3000.0,21.9748,22.021,21.9471,21.984,3000.0
2005-05-31 10:30:00,23.81,23.84,23.81,23.83,2000.0,22.0025,22.0302,22.0025,22.021,2000.0
2005-05-31 11:00:00,23.8,23.8,23.71,23.71,15800.0,21.9933,21.9933,21.9101,21.9101,15800.0
2005-05-31 11:30:00,23.73,23.73,23.65,23.65,3800.0,21.9286,21.9286,21.8547,21.8547,3800.0
2005-05-31 12:00:00,23.67,23.69,23.6,23.66,10600.0,21.8731,21.8916,21.8085,21.8639,10600.0
2005-05-31 12:30:00,23.66,23.71,23.65,23.71,3200.0,21.8639,21.9101,21.8547,21.9101,3200.0
2005-05-31 13:00:00,23.7,23.72,23.61,23.66,13600.0,21.9009,21.9194,21.8177,21.8639,13600.0
2005-05-31 13:30:00,23.66,23.7,23.63,23.7,5000.0,21.8639,21.9009,21.8362,21.9009,5000.0
2005-05-31 14:00:00,23.71,23.71,23.63,23.64,11800.0,21.9101,21.9101,21.8362,21.8454,11800.0
2005-05-31 14:30:00,23.64,23.75,23.64,23.72,4400.0,21.8454,21.9471,21.8454,21.9194,4400.0
2005-05-31 15:00:00,23.74,23.81,23.74,23.78,5800.0,21.9378,22.0025,21.9378,21.9748,5800.0
2005-05-31 15:30:00,23.71,23.78,23.64,23.78,16000.0,21.9101,21.9748,21.8454,21.9748,16000.0
2005-06-01 09:30:00,23.75,23.78,23.75,23.78,7000.0,21.9471,21.9748,21.9471,21.9748,7000.0
2005-06-01 10:00:00,23.8,23.97,23.8,23.95,16800.0,21.9933,22.1504,21.9933,22.1319,16800.0
2005-06-01 10:30:00,23.98,24.03,23.91,24.0,10400.0,22.1596,22.2058,22.0949,22.1781,10400.0
2005-06-01 11:00:00,24.0,24.04,23.97,23.99,8000.0,22.1781,22.2151,22.1504,22.1689,8000.0
2005-06-01 11:30:00,23.99,23.99,23.93,23.95,10600.0,22.1689,22.1689,22.1134,22.1319,10600.0
2005-06-01 12:00:00,23.95,24.0,23.95,24.0,8000.0,22.1319,22.1781,22.1319,22.1781,8000.0
2005-06-01 12:30:00,24.0,24.06,24.0,24.06,5200.0,22.1781,22.2335,22.1781,22.2335,5200.0
2005-06-01 13:00:00,24.06,24.06,23.97,23.97,4600.0,22.2335,22.2335,22.1504,22.1504,4600.0
2005-06-01 13:30:00,23.95,23.99,23.93,23.99,5800.0,22.1319,22.1689,22.1134,22.1689,5800.0
2005-06-01 14:00:00,23.99,23.99,23.88,23.89,11800.0,22.1689,22.1689,22.0672,22.0764,11800.0
2005-06-01 14:30:00,23.89,23.91,23.77,23.82,14000.0,22.0764,22.0949,21.9656,22.0118,14000.0
2005-06-01 15:00:00,23.83,23.98,23.83,23.98,17200.0,22.021,22.1596,22.021,22.1596,17200.0
2005-06-01 15:30:00,23.99,24.07,23.98,24.0,34000.0,22.1689,22.2428,22.1596,22.1781,34000.0
2005-06-02 09:30:00,24.03,24.13,23.98,24.13,11200.0,22.2058,22.2982,22.1596,22.2982,11200.0
2005-06-02 10:00:00,24.11,24.13,23.93,23.96,10200.0,22.2797,22.2982,22.1134,22.1411,10200.0
2005-06-02 10:30:00,23.93,24.03,23.92,24.03,6000.0,22.1134,22.2058,22.1042,22.2058,6000.0
2005-06-02 11:00:00,24.03,24.03,23.93,24.02,6000.0,22.2058,22.2058,22.1134,22.1966,6000.0
2005-06-02 11:30:00,24.01,24.01,23.99,24.01,5400.0,22.1873,22.1873,22.1689,22.1873,5400.0
2005-06-02 12:00:00,24.01,24.24,24.01,24.24,26200.0,22.1873,22.3999,22.1873,22.3999,26200.0
2005-06-02 12:30:00,24.24,24.24,24.23,24.24,15200.0,22.3999,22.3999,22.3906,22.3999,15200.0
2005-06-02 13:00:00,24.24,24.27,24.24,24.25,40000.0,22.3999,22.4276,22.3999,22.4091,40000.0
2005-06-02 13:30:00,24.25,24.25,24.21,24.25,17600.0,22.4091,22.4091,22.3722,22.4091,17600.0
2005-06-02 14:00:00,24.25,24.36,24.25,24.36,14400.0,22.4091,22.5108,22.4091,22.5108,14400.0
2005-06-02 14:30:00,24.34,24.39,24.3,24.35,25400.0,22.4923,22.5385,22.4553,22.5015,25400.0
2005-06-02 15:00:00,24.35,24.41,24.35,24.36,31000.0,22.5015,22.557,22.5015,22.5108,31000.0
2005-06-02 15:30:00,24.36,24.5,24.36,24.48,100400.0,22.5108,22.6401,22.5108,22.6217,100400.0
2005-06-03 09:30:00,24.48,24.53,24.48,24.52,8800.0,22.6217,22.6679,22.6217,22.6586,8800.0
2005-06-03 10:00:00,24.52,24.68,24.45,24.45,64200.0,22.6586,22.8065,22.5939,22.5939,64200.0
2005-06-03 10:30:00,24.46,24.5,24.46,24.5,6000.0,22.6032,22.6401,22.6032,22.6401,6000.0
2005-06-03 11:00:00,24.49,24.5,24.47,24.5,12600.0,22.6309,22.6401,22.6124,22.6401,12600.0
2005-06-03 11:30:00,24.5,24.53,24.41,24.41,12200.0,22.6401,22.6679,22.557,22.557,12200.0
2005-06-03 12:00:00,24.42,24.42,24.38,24.38,32800.0,22.5662,22.5662,22.5292,22.5292,32800.0
2005-06-03 12:30:00,24.4,24.41,24.35,24.38,22400.0,22.5477,22.557,22.5015,22.5292,22400.0
2005-06-03 13:00:00,24.38,24.42,24.38,24.42,5000.0,22.5292,22.5662,22.5292,22.5662,5000.0
2005-06-03 13:30:00,24.44,24.44,24.4,24.43,6200.0,22.5847,22.5847,22.5477,22.5755,6200.0
2005-06-03 14:00:00,24.42,24.52,24.42,24.52,16000.0,22.5662,22.6586,22.5662,22.6586,16000.0
2005-06-03 14:30:00,24.52,24.54,24.49,24.54,17400.0,22.6586,22.6771,22.6309,22.6771,17400.0
2005-06-03 15:00:00,24.54,24.57,24.53,24.54,25000.0,22.6771,22.7048,22.6679,22.6771,25000.0
2005-06-03 15:30:00,24.54,24.54,24.48,24.5,56000.0,22.6771,22.6771,22.6217,22.6401,56000.0
2005-06-06 09:30:00,24.53,24.55,24.41,24.43,39800.0,22.6679,22.6863,22.557,22.5755,39800.0
2005-06-06 10:00:00,24.43,24.47,24.41,24.45,7200.0,22.5755,22.6124,22.557,22.5939,7200.0
2005-06-06 10:30:00,24.43,24.48,24.4,24.4,7000.0,22.5755,22.6217,22.5477,22.5477,7000.0
2005-06-06 11:00:00,24.38,24.4,24.36,24.36,8800.0,22.5292,22.5477,22.5108,22.5108,8800.0
2005-06-06 11:30:00,24.36,24.39,24.28,24.3,18600.0,22.5108,22.5385,22.4368,22.4553,18600.0
2005-06-06 12:00:00,24.32,24.5,24.31,24.48,10200.0,22.4738,22.6401,22.4646,22.6217,10200.0
2005-06-06 12:30:00,24.45,24.46,24.26,24.27,57600.0,22.5939,22.6032,22.4184,22.4276,57600.0
2005-06-06 13:00:00,24.27,24.38,24.27,24.35,21800.0,22.4276,22.5292,22.4276,22.5015,21800.0
2005-06-06 13:30:00,24.35,24.38,24.3,24.33,33800.0,22.5015,22.5292,22.4553,22.483,33800.0
2005-06-06 14:00:00,24.33,24.35,24.31,24.35,10000.0,22.483,22.5015,22.4646,22.5015,10000.0
2005-06-06 14:30:00,24.35,24.38,24.33,24.36,14000.0,22.5015,22.5292,22.483,22.5108,14000.0
2005-06-06 15:00:00,24.36,24.36,24.31,24.36,26800.0,22.5108,22.5108,22.4646,22.5108,26800.0
2005-06-06 15:30:00,24.37,24.37,24.32,24.36,70800.0,22.52,22.52,22.4738,22.5108,70800.0
2005-06-07 09:30:00,24.36,24.54,24.34,24.53,10800.0,22.5108,22.6771,22.4923,22.6679,10800.0
2005-06-07 10:00:00,24.55,24.57,24.5,24.54,11800.0,22.6863,22.7048,22.6401,22.6771,11800.0
2005-06-07 10:30:00,24.56,24.56,24.54,24.55,4400.0,22.6956,22.6956,22.6771,22.6863,4400.0
2005-06-07 11:00:00,24.54,24.57,24.52,24.54,5400.0,22.6771,22.7048,22.6586,22.6771,5400.0
2005-06-07 11:30:00,24.56,24.58,24.54,24.54,7200.0,22.6956,22.7141,22.6771,22.6771,7200.0
2005-06-07 12:00:00,24.55,24.57,24.5,24.57,20200.0,22.6863,22.7048,22.6401,22.7048,20200.0
2005-06-07 12:30:00,24.57,24.6,24.57,24.6,6400.0,22.7048,22.7325,22.7048,22.7325,6400.0
2005-06-07 13:00:00,24.58,24.58,24.52,24.55,7000.0,22.7141,22.7141,22.6586,22.6863,7000.0
2005-06-07 13:30:00,24.56,24.6,24.48,24.48,6000.0,22.6956,22.7325,22.6217,22.6217,6000.0
2005-06-07 14:00:00,24.56,24.59,24.5,24.59,20600.0,22.6956,22.7233,22.6401,22.7233,20600.0
2005-06-07 14:30:00,24.58,24.58,24.52,24.57,9600.0,22.7141,22.7141,22.6586,22.7048,9600.0
2005-06-07 15:00:00,24.57,24.58,24.5,24.5,23000.0,22.7048,22.7141,22.6401,22.6401,23000.0
2005-06-07 15:30:00,24.48,24.48,24.4,24.42,18600.0,22.6217,22.6217,22.5477,22.5662,18600.0
2005-06-08 09:30:00,24.4,24.56,24.4,24.56,7400.0,22.5477,22.6956,22.5477,22.6956,7400.0
2005-06-08 10:00:00,24.56,24.56,24.43,24.43,3800.0,22.6956,22.6956,22.5755,22.5755,3800.0
2005-06-08 10:30:00,24.38,24.38,24.32,24.38,5200.0,22.5292,22.5292,22.4738,22.5292,5200.0
2005-06-08 11:00:00,24.39,24.4,24.35,24.4,4800.0,22.5385,22.5477,22.5015,22.5477,4800.0
2005-06-08 11:30:00,24.44,24.45,24.39,24.45,3600.0,22.5847,22.5939,22.5385,22.5939,3600.0
2005-06-08 12:00:00,24.45,24.45,24.4,24.4,400.0,22.5939,22.5939,22.5477,22.5477,400.0
2005-06-08 12:30:00,24.43,24.47,24.43,24.47,1200.0,22.5755,22.6124,22.5755,22.6124,1200.0
2005-06-08 13:00:00,24.43,24.43,24.39,24.43,3800.0,22.5755,22.5755,22.5385,22.5755,3800.0
2005-06-08 13:30:00,24.41,24.43,24.33,24.33,4200.0,22.557,22.5755,22.483,22.483,4200.0
2005-06-08 14:00:00,24.33,24.36,24.27,24.32,9000.0,22.483,22.5108,22.4276,22.4738,9000.0
2005-06-08 14:30:00,24.31,24.31,24.13,24.13,11200.0,22.4646,22.4646,22.2982,22.2982,11200.0
2005-06-08 15:00:00,24.08,24.13,24.08,24.09,7400.0,22.252,22.2982,22.252,22.2613,7400.0
2005-06-08 15:30:00,24.08,24.13,24.02,24.13,27200.0,22.252,22.2982,22.1966,22.2982,27200.0
2005-06-09 09:30:00,24.13,24.13,24.0,24.0,11200.0,22.2982,22.2982,22.1781,22.1781,11200.0
2005-06-09 10:00:00,23.97,24.06,23.93,23.97,10600.0,22.1504,22.2335,22.1134,22.1504,10600.0
2005-06-09 10:30:00,23.95,24.05,23.95,24.04,5200.0,22.1319,22.2243,22.1319,22.2151,5200.0
2005-06-09 11:00:00,24.04,24.07,23.93,23.93,9600.0,22.2151,22.2428,22.1134,22.1134,9600.0
2005-06-09 11:30:00,23.96,24.08,23.95,24.03,20000.0,22.1411,22.252,22.1319,22.2058,20000.0
2005-06-09 12:00:00,24.03,24.1,24.02,24.07,16800.0,22.2058,22.2705,22.1966,22.2428,16800.0
2005-06-09 12:30:00,24.07,24.13,24.07,24.09,8200.0,22.2428,22.2982,22.2428,22.2613,8200.0
2005-06-09 13:00:00,24.09,24.09,24.04,24.04,8000.0,22.2613,22.2613,22.2151,22.2151,8000.0
2005-06-09 13:30:00,24.05,24.09,24.04,24.07,10000.0,22.2243,22.2613,22.2151,22.2428,10000.0
2005-06-09 14:00:00,24.08,24.08,23.98,23.98,15000.0,22.252,22.252,22.1596,22.1596,15000.0
2005-06-09 14:30:00,23.97,24.03,23.92,23.95,24200.0,22.1504,22.2058,22.1042,22.1319,24200.0
2005-06-09 15:00:00,23.92,24.02,23.81,23.82,34600.0,22.1042,22.1966,22.0025,22.0118,34600.0
2005-06-09 15:30:00,23.81,23.95,23.75,23.93,65600.0,22.0025,22.1319,21.9471,22.1134,65600.0
2005-06-10 09:30:00,23.9,23.98,23.88,23.88,14200.0,22.0857,22.1596,22.0672,22.0672,14200.0
2005-06-10 10:00:00,23.9,23.9,23.78,23.81,10200.0,22.0857,22.0857,21.9748,22.0025,10200.0
2005-06-10 10:30:00,23.82,23.93,23.79,23.93,12800.0,22.0118,22.1134,21.984,22.1134,12800.0
2005-06-10 11:00:00,23.93,23.94,23.86,23.88,9400.0,22.1134,22.1226,22.0487,22.0672,9400.0
2005-06-10 11:30:00,23.9,23.93,23.88,23.9,7200.0,22.0857,22.1134,22.0672,22.0857,7200.0
2005-06-10 12:00:00,23.91,23.91,23.79,23.8,5000.0,22.0949,22.0949,21.984,21.9933,5000.0
2005-06-10 12:30:00,23.82,23.88,23.82,23.88,7400.0,22.0118,22.0672,22.0118,22.0672,7400.0
2005-06-10 13:00:00,23.88,23.9,23.86,23.88,4400.0,22.0672,22.0857,22.0487,22.0672,4400.0
2005-06-10 13:30:00,23.86,23.88,23.86,23.86,6800.0,22.0487,22.0672,22.0487,22.0487,6800.0
2005-06-10 14:00:00,23.86,23.87,23.8,23.8,4400.0,22.0487,22.058,21.9933,21.9933,4400.0
2005-06-10 14:30:00,23.8,23.87,23.8,23.82,9000.0,21.9933,22.058,21.9933,22.0118,9000.0
2005-06-10 15:00:00,23.84,23.9,23.82,23.9,21800.0,22.0302,22.0857,22.0118,22.0857,21800.0
2005-06-10 15:30:00,23.89,23.93,23.82,23.85,49000.0,22.0764,22.1134,22.0118,22.0395,49000.0
2005-06-13 09:30:00,23.86,23.88,23.7,23.88,11600.0,22.0487,22.0672,21.9009,22.0672,11600.0
2005-06-13 10:00:00,23.87,23.9,23.79,23.79,10400.0,22.058,22.0857,21.984,21.984,10400.0
2005-06-13 10:30:00,23.83,23.98,23.83,23.98,15800.0,22.021,22.1596,22.021,22.1596,15800.0
2005-06-13 11:00:00,23.98,23.99,23.89,23.97,11200.0,22.1596,22.1689,22.0764,22.1504,11200.0
2005-06-13 11:30:00,23.97,23.97,23.91,23.92,7400.0,22.1504,22.1504,22.0949,22.1042,7400.0
2005-06-13 12:00:00,23.93,24.02,23.93,24.0,11200.0,22.1134,22.1966,22.1134,22.1781,11200.0
2005-06-13 12:30:00,24.0,24.09,24.0,24.06,12600.0,22.1781,22.2613,22.1781,22.2335,12600.0
2005-06-13 13:00:00,24.07,24.11,24.05,24.1,12000.0,22.2428,22.2797,22.2243,22.2705,12000.0
2005-06-13 13:30:00,24.09,24.09,24.05,24.06,12200.0,22.2613,22.2613,22.2243,22.2335,12200.0
2005-06-13 14:00:00,24.05,24.09,24.0,24.05,19200.0,22.2243,22.2613,22.1781,22.2243,19200.0
2005-06-13 14:30:00,24.0,24.06,23.98,24.05,14200.0,22.1781,22.2335,22.1596,22.2243,14200.0
2005-06-13 15:00:00,24.04,24.08,24.0,24.04,20800.0,22.2151,22.252,22.1781,22.2151,20800.0
2005-06-13 15:30:00,24.05,24.17,24.03,24.16,47600.0,22.2243,22.3352,22.2058,22.3259,47600.0
2005-06-14 09:30:00,24.18,24.28,24.15,24.22,14200.0,22.3444,22.4368,22.3167,22.3814,14200.0
2005-06-14 10:00:00,24.2,24.35,24.2,24.2,14200.0,22.3629,22.5015,22.3629,22.3629,14200.0
2005-06-14 10:30:00,24.21,24.28,24.2,24.25,20800.0,22.3722,22.4368,22.3629,22.4091,20800.0
2005-06-14 11:00:00,24.25,24.43,24.25,24.42,9000.0,22.4091,22.5755,22.4091,22.5662,9000.0
2005-06-14 11:30:00,24.42,24.5,24.42,24.5,7000.0,22.5662,22.6401,22.5662,22.6401,7000.0
2005-06-14 12:00:00,24.5,24.55,24.46,24.55,7800.0,22.6401,22.6863,22.6032,22.6863,7800.0
2005-06-14 12:30:00,24.55,24.55,24.52,24.52,6200.0,22.6863,22.6863,22.6586,22.6586,6200.0
2005-06-14 13:00:00,24.52,24.52,24.43,24.43,4200.0,22.6586,22.6586,22.5755,22.5755,4200.0
2005-06-14 13:30:00,24.43,24.56,24.43,24.54,9200.0,22.5755,22.6956,22.5755,22.6771,9200.0
2005-06-14 14:00:00,24.54,24.54,24.43,24.43,6200.0,22.6771,22.6771,22.5755,22.5755,6200.0
2005-06-14 14:30:00,24.43,24.57,24.43,24.55,10800.0,22.5755,22.7048,22.5755,22.6863,10800.0
2005-06-14 15:00:00,24.55,24.73,24.55,24.71,24800.0,22.6863,22.8527,22.6863,22.8342,24800.0
2005-06-14 15:30:00,24.72,24.85,24.7,24.85,59200.0,22.8434,22.9636,22.825,22.9636,59200.0
2005-06-15 09:30:00,24.9,24.96,24.89,24.96,10600.0,23.0098,23.0652,23.0005,23.0652,10600.0
2005-06-15 10:00:00,24.93,24.93,24.85,24.85,9400.0,23.0375,23.0375,22.9636,22.9636,9400.0
2005-06-15 10:30:00,24.88,24.92,24.8,24.8,20800.0,22.9913,23.0283,22.9174,22.9174,20800.0
2005-06-15 11:00:00,24.79,24.93,24.79,24.86,14200.0,22.9081,23.0375,22.9081,22.9728,14200.0
2005-06-15 11:30:00,24.86,25.03,24.86,24.97,28400.0,22.9728,23.1299,22.9728,23.0745,28400.0
2005-06-15 12:00:00,25.0,25.0,24.98,24.98,11600.0,23.1022,23.1022,23.0837,23.0837,11600.0
2005-06-15 12:30:00,24.98,25.0,24.98,24.98,13800.0,23.0837,23.1022,23.0837,23.0837,13800.0
2005-06-15 13:00:00,24.99,24.99,24.96,24.97,15400.0,23.0929,23.0929,23.0652,23.0745,15400.0
2005-06-15 13:30:00,24.97,25.0,24.96,24.99,15200.0,23.0745,23.1022,23.0652,23.0929,15200.0
2005-06-15 14:00:00,24.99,25.04,24.98,25.0,32000.0,23.0929,23.1391,23.0837,23.1022,32000.0
2005-06-15 14:30:00,25.0,25.05,25.0,25.03,25600.0,23.1022,23.1484,23.1022,23.1299,25600.0
2005-06-15 15:00:00,25.03,25.04,25.01,25.04,20200.0,23.1299,23.1391,23.1114,23.1391,20200.0
2005-06-15 15:30:00,25.04,25.04,24.98,24.98,42200.0,23.1391,23.1391,23.0837,23.0837,42200.0
2005-06-16 09:30:00,25.01,25.03,24.93,24.93,4400.0,23.1114,23.1299,23.0375,23.0375,4400.0
2005-06-16 10:00:00,24.94,24.96,24.86,24.91,7000.0,23.0467,23.0652,22.9728,23.019,7000.0
2005-06-16 10:30:00,24.97,25.08,24.97,25.08,16800.0,23.0745,23.1761,23.0745,23.1761,16800.0
2005-06-16 11:00:00,25.08,25.1,24.97,24.99,24000.0,23.1761,23.1946,23.0745,23.0929,24000.0
2005-06-16 11:30:00,24.98,25.02,24.98,25.02,13800.0,23.0837,23.1207,23.0837,23.1207,13800.0
2005-06-16 12:00:00,25.01,25.03,24.95,24.95,7400.0,23.1114,23.1299,23.056,23.056,7400.0
2005-06-16 12:30:00,24.92,25.02,24.87,25.02,11400.0,23.0283,23.1207,22.9821,23.1207,11400.0
2005-06-16 13:00:00,25.02,25.05,25.02,25.02,11000.0,23.1207,23.1484,23.1207,23.1207,11000.0
2005-06-16 13:30:00,25.02,25.03,24.98,24.98,10000.0,23.1207,23.1299,23.0837,23.0837,10000.0
2005-06-16 14:00:00,24.99,25.03,24.99,25.02,15800.0,23.0929,23.1299,23.0929,23.1207,15800.0
2005-06-16 14:30:00,25.03,25.03,25.0,25.02,10200.0,23.1299,23.1299,23.1022,23.1207,10200.0
2005-06-16 15:00:00,25.03,25.03,24.95,25.03,16400.0,23.1299,23.1299,23.056,23.1299,16400.0
2005-06-16 15:30:00,25.02,25.05,25.02,25.03,31200.0,23.1207,23.1484,23.1207,23.1299,31200.0
2005-06-17 09:30:00,25.1,25.33,25.1,25.3,106200.0,23.1946,23.4071,23.1946,23.3794,106200.0
2005-06-17 10:00:00,25.33,25.42,25.28,25.32,15800.0,23.4071,23.4903,23.3609,23.3979,15800.0
2005-06-17 10:30:00,25.33,25.35,25.32,25.34,7200.0,23.4071,23.4256,23.3979,23.4164,7200.0
2005-06-17 11:00:00,25.38,25.44,25.36,25.36,9600.0,23.4533,23.5088,23.4349,23.4349,9600.0
2005-06-17 11:30:00,25.34,25.39,25.27,25.27,7600.0,23.4164,23.4626,23.3517,23.3517,7600.0
2005-06-17 12:00:00,25.29,25.3,25.27,25.29,11000.0,23.3702,23.3794,23.3517,23.3702,11000.0
2005-06-17 12:30:00,25.3,25.47,25.3,25.47,17800.0,23.3794,23.5365,23.3794,23.5365,17800.0
2005-06-17 13:00:00,25.48,25.48,25.41,25.41,9200.0,23.5457,23.5457,23.4811,23.4811,9200.0
2005-06-17 13:30:00,25.43,25.5,25.42,25.46,9400.0,23.4995,23.5642,23.4903,23.5273,9400.0
2005-06-17 14:00:00,25.46,25.46,25.42,25.42,10200.0,23.5273,23.5273,23.4903,23.4903,10200.0
2005-06-17 14:30:00,25.4,25.4,25.34,25.35,7000.0,23.4718,23.4718,23.4164,23.4256,7000.0
2005-06-17 15:00:00,25.37,25.41,25.33,25.4,10800.0,23.4441,23.4811,23.4071,23.4718,10800.0
2005-06-17 15:30:00,25.4,25.4,25.35,25.35,22600.0,23.4718,23.4718,23.4256,23.4256,22600.0
2005-06-20 09:30:00,25.31,25.31,25.2,25.27,7800.0,23.3886,23.3886,23.287,23.3517,7800.0
2005-06-20 10:00:00,25.27,25.27,25.16,25.16,6000.0,23.3517,23.3517,23.25,23.25,6000.0
2005-06-20 10:30:00,25.18,25.24,25.08,25.08,7600.0,23.2685,23.324,23.1761,23.1761,7600.0
2005-06-20 11:00:00,25.05,25.1,25.0,25.03,20600.0,23.1484,23.1946,23.1022,23.1299,20600.0
2005-06-20 11:30:00,25.02,25.02,24.91,24.95,12600.0,23.1207,23.1207,23.019,23.056,12600.0
2005-06-20 12:00:00,24.96,24.98,24.86,24.88,12200.0,23.0652,23.0837,22.9728,22.9913,12200.0
2005-06-20 12:30:00,24.85,24.86,24.83,24.85,4600.0,22.9636,22.9728,22.9451,22.9636,4600.0
2005-06-20 13:00:00,24.82,24.83,24.57,24.6,28200.0,22.9358,22.9451,22.7048,22.7325,28200.0
2005-06-20 13:30:00,24.59,24.65,24.53,24.56,21000.0,22.7233,22.7788,22.6679,22.6956,21000.0
2005-06-20 14:00:00,24.54,24.58,24.53,24.58,20600.0,22.6771,22.7141,22.6679,22.7141,20600.0
2005-06-20 14:30:00,24.61,24.64,24.54,24.61,29400.0,22.7418,22.7695,22.6771,22.7418,29400.0
2005-06-20 15:00:00,24.66,24.66,24.55,24.59,21600.0,22.788,22.788,22.6863,22.7233,21600.0
2005-06-20 15:30:00,24.59,24.74,24.59,24.7,33600.0,22.7233,22.8619,22.7233,22.825,33600.0
2005-06-21 09:30:00,24.66,24.8,24.66,24.8,8000.0,22.788,22.9174,22.788,22.9174,8000.0
2005-06-21 10:00:00,24.78,24.87,24.78,24.86,3800.0,22.8989,22.9821,22.8989,22.9728,3800.0
2005-06-21 10:30:00,24.9,24.9,24.78,24.81,6800.0,23.0098,23.0098,22.8989,22.9266,6800.0
2005-06-21 11:00:00,24.83,24.89,24.83,24.83,4800.0,22.9451,23.0005,22.9451,22.9451,4800.0
2005-06-21 11:30:00,24.84,24.84,24.81,24.82,5800.0,22.9543,22.9543,22.9266,22.9358,5800.0
2005-06-21 12:00:00,24.8,24.85,24.8,24.85,11000.0,22.9174,22.9636,22.9174,22.9636,11000.0
2005-06-21 12:30:00,24.85,24.88,24.85,24.88,4000.0,22.9636,22.9913,22.9636,22.9913,4000.0
2005-06-21 13:00:00,24.89,24.89,24.86,24.86,3200.0,23.0005,23.0005,22.9728,22.9728,3200.0
2005-06-21 13:30:00,24.85,24.89,24.83,24.86,5800.0,22.9636,23.0005,22.9451,22.9728,5800.0
2005-06-21 14:00:00,24.86,24.86,24.82,24.83,5800.0,22.9728,22.9728,22.9358,22.9451,5800.0
2005-06-21 14:30:00,24.82,24.85,24.81,24.82,8000.0,22.9358,22.9636,22.9266,22.9358,8000.0
2005-06-21 15:00:00,24.82,24.85,24.77,24.77,15400.0,22.9358,22.9636,22.8896,22.8896,15400.0
2005-06-21 15:30:00,24.75,24.89,24.75,24.89,17800.0,22.8712,23.0005,22.8712,23.0005,17800.0
2005-06-22 09:30:00,24.9,24.93,24.85,24.86,8800.0,23.0098,23.0375,22.9636,22.9728,8800.0
2005-06-22 10:00:00,24.86,24.86,24.8,24.81,7400.0,22.9728,22.9728,22.9174,22.9266,7400.0
2005-06-22 10:30:00,24.81,24.83,24.79,24.8,10800.0,22.9266,22.9451,22.9081,22.9174,10800.0
2005-06-22 11:00:00,24.8,24.8,24.75,24.75,12400.0,22.9174,22.9174,22.8712,22.8712,12400.0
2005-06-22 11:30:00,24.76,24.8,24.72,24.77,6000.0,22.8804,22.9174,22.8434,22.8896,6000.0
2005-06-22 12:00:00,24.75,24.8,24.75,24.8,4200.0,22.8712,22.9174,22.8712,22.9174,4200.0
2005-06-22 12:30:00,24.81,24.82,24.77,24.82,4400.0,22.9266,22.9358,22.8896,22.9358,4400.0
2005-06-22 13:00:00,24.8,24.83,24.77,24.78,8000.0,22.9174,22.9451,22.8896,22.8989,8000.0
2005-06-22 13:30:00,24.79,24.8,24.72,24.72,6200.0,22.9081,22.9174,22.8434,22.8434,6200.0
2005-06-22 14:00:00,24.7,24.74,24.69,24.69,3200.0,22.825,22.8619,22.8157,22.8157,3200.0
2005-06-22 14:30:00,24.73,24.78,24.7,24.78,5000.0,22.8527,22.8989,22.825,22.8989,5000.0
2005-06-22 15:00:00,24.8,24.82,24.74,24.74,13400.0,22.9174,22.9358,22.8619,22.8619,13400.0
2005-06-22 15:30:00,24.75,24.88,24.75,24.88,17000.0,22.8712,22.9913,22.8712,22.9913,17000.0
2005-06-23 09:30:00,24.86,24.86,24.85,24.85,1000.0,22.9728,22.9728,22.9636,22.9636,1000.0
2005-06-23 10:00:00,24.81,24.81,24.71,24.71,4800.0,22.9266,22.9266,22.8342,22.8342,4800.0
2005-06-23 10:30:00,24.68,24.68,24.63,24.66,1600.0,22.8065,22.8065,22.7603,22.788,1600.0
2005-06-23 11:00:00,24.68,24.75,24.65,24.75,7800.0,22.8065,22.8712,22.7788,22.8712,7800.0
2005-06-23 11:30:00,24.75,24.8,24.75,24.78,7000.0,22.8712,22.9174,22.8712,22.8989,7000.0
2005-06-23 12:00:00,24.77,24.78,24.75,24.76,5200.0,22.8896,22.8989,22.8712,22.8804,5200.0
2005-06-23 12:30:00,24.76,24.76,24.74,24.74,6000.0,22.8804,22.8804,22.8619,22.8619,6000.0
2005-06-23 13:00:00,24.74,24.75,24.72,24.74,2600.0,22.8619,22.8712,22.8434,22.8619,2600.0
2005-06-23 13:30:00,24.74,24.74,24.56,24.58,9800.0,22.8619,22.8619,22.6956,22.7141,9800.0
2005-06-23 14:00:00,24.58,24.6,24.57,24.6,7200.0,22.7141,22.7325,22.7048,22.7325,7200.0
2005-06-23 14:30:00,24.6,24.6,24.54,24.56,2800.0,22.7325,22.7325,22.6771,22.6956,2800.0
2005-06-23 15:00:00,24.55,24.55,24.35,24.35,19400.0,22.6863,22.6863,22.5015,22.5015,19400.0
2005-06-23 15:30:00,24.33,24.33,24.27,24.29,12200.0,22.483,22.483,22.4276,22.4461,12200.0
2005-06-24 09:30:00,24.3,24.31,24.09,24.15,7800.0,22.4553,22.4646,22.2613,22.3167,7800.0
2005-06-24 10:00:00,24.11,24.12,23.95,24.0,13400.0,22.2797,22.289,22.1319,22.1781,13400.0
2005-06-24 10:30:00,23.93,23.96,23.92,23.95,7800.0,22.1134,22.1411,22.1042,22.1319,7800.0
2005-06-24 11:00:00,23.95,24.1,23.95,24.07,5400.0,22.1319,22.2705,22.1319,22.2428,5400.0
2005-06-24 11:30:00,24.05,24.05,23.96,23.96,3200.0,22.2243,22.2243,22.1411,22.1411,3200.0
2005-06-24 12:00:00,23.96,23.96,23.93,23.93,3200.0,22.1411,22.1411,22.1134,22.1134,3200.0
2005-06-24 12:30:00,23.93,23.93,23.9,23.9,3200.0,22.1134,22.1134,22.0857,22.0857,3200.0
2005-06-24 13:00:00,23.9,23.91,23.84,23.89,7800.0,22.0857,22.0949,22.0302,22.0764,7800.0
2005-06-24 13:30:00,23.89,23.89,23.75,23.75,6400.0,22.0764,22.0764,21.9471,21.9471,6400.0
2005-06-24 14:00:00,23.75,23.83,23.75,23.83,7600.0,21.9471,22.021,21.9471,22.021,7600.0
2005-06-24 14:30:00,23.83,23.83,23.78,23.78,6400.0,22.021,22.021,21.9748,21.9748,6400.0
2005-06-24 15:00:00,23.79,23.87,23.78,23.87,4600.0,21.984,22.058,21.9748,22.058,4600.0
2005-06-24 15:30:00,23.85,23.96,23.85,23.91,20800.0,22.0395,22.1411,22.0395,22.0949,20800.0
2005-06-27 09:30:00,23.95,23.95,23.75,23.75,2600.0,22.1319,22.1319,21.9471,21.9471,2600.0
2005-06-27 10:00:00,23.75,23.77,23.73,23.76,8600.0,21.9471,21.9656,21.9286,21.9563,8600.0
2005-06-27 10:30:00,23.77,23.82,23.75,23.75,11200.0,21.9656,22.0118,21.9471,21.9471,11200.0
2005-06-27 11:00:00,23.8,23.8,23.73,23.8,2800.0,21.9933,21.9933,21.9286,21.9933,2800.0
2005-06-27 11:30:00,23.8,23.81,23.79,23.8,3800.0,21.9933,22.0025,21.984,21.9933,3800.0
2005-06-27 12:00:00,23.8,23.85,23.8,23.84,8400.0,21.9933,22.0395,21.9933,22.0302,8400.0
2005-06-27 12:30:00,23.85,23.9,23.83,23.87,5800.0,22.0395,22.0857,22.021,22.058,5800.0
2005-06-27 13:00:00,23.87,23.87,23.75,23.81,15600.0,22.058,22.058,21.9471,22.0025,15600.0
2005-06-27 13:30:00,23.8,23.84,23.78,23.78,6200.0,21.9933,22.0302,21.9748,21.9748,6200.0
2005-06-27 14:00:00,23.73,23.8,23.73,23.8,6400.0,21.9286,21.9933,21.9286,21.9933,6400.0
2005-06-27 14:30:00,23.79,23.83,23.79,23.83,7400.0,21.984,22.021,21.984,22.021,7400.0
2005-06-27 15:00:00,23.83,23.86,23.73,23.82,9000.0,22.021,22.0487,21.9286,22.0118,9000.0
2005-06-27 15:30:00,23.85,23.9,23.83,23.84,7400.0,22.0395,22.0857,22.021,22.0302,7400.0
2005-06-28 09:30:00,24.05,24.38,24.05,24.35,15000.0,22.2243,22.5292,22.2243,22.5015,15000.0
2005-06-28 10:00:00,24.37,24.42,24.34,24.36,8400.0,22.52,22.5662,22.4923,22.5108,8400.0
2005-06-28 10:30:00,24.38,24.4,24.38,24.39,3200.0,22.5292,22.5477,22.5292,22.5385,3200.0
2005-06-28 11:00:00,24.38,24.41,24.38,24.4,5200.0,22.5292,22.557,22.5292,22.5477,5200.0
2005-06-28 11:30:00,24.41,24.45,24.41,24.45,4400.0,22.557,22.5939,22.557,22.5939,4400.0
2005-06-28 12:00:00,24.45,24.52,24.45,24.5,11800.0,22.5939,22.6586,22.5939,22.6401,11800.0
2005-06-28 12:30:00,24.5,24.51,24.45,24.46,3400.0,22.6401,22.6494,22.5939,22.6032,3400.0
2005-06-28 13:00:00,24.45,24.48,24.44,24.44,3800.0,22.5939,22.6217,22.5847,22.5847,3800.0
2005-06-28 13:30:00,24.44,24.47,24.43,24.43,4800.0,22.5847,22.6124,22.5755,22.5755,4800.0
2005-06-28 14:00:00,24.43,24.45,24.38,24.39,6400.0,22.5755,22.5939,22.5292,22.5385,6400.0
2005-06-28 14:30:00,24.4,24.43,24.39,24.43,9200.0,22.5477,22.5755,22.5385,22.5755,9200.0
2005-06-28 15:00:00,24.44,24.55,24.43,24.49,20600.0,22.5847,22.6863,22.5755,22.6309,20600.0
2005-06-28 15:30:00,24.49,24.56,24.49,24.55,17200.0,22.6309,22.6956,22.6309,22.6863,17200.0
2005-06-29 09:30:00,24.59,24.65,24.5,24.5,10600.0,22.7233,22.7788,22.6401,22.6401,10600.0
2005-06-29 10:00:00,24.5,24.54,24.5,24.54,6800.0,22.6401,22.6771,22.6401,22.6771,6800.0
2005-06-29 10:30:00,24.54,24.68,24.54,24.66,29600.0,22.6771,22.8065,22.6771,22.788,29600.0
2005-06-29 11:00:00,24.65,24.66,24.61,24.61,5200.0,22.7788,22.788,22.7418,22.7418,5200.0
2005-06-29 11:30:00,24.6,24.65,24.6,24.64,6000.0,22.7325,22.7788,22.7325,22.7695,6000.0
2005-06-29 12:00:00,24.64,24.66,24.61,24.63,9200.0,22.7695,22.788,22.7418,22.7603,9200.0
2005-06-29 12:30:00,24.64,24.64,24.63,24.63,3200.0,22.7695,22.7695,22.7603,22.7603,3200.0
2005-06-29 13:00:00,24.64,24.64,24.61,24.62,2000.0,22.7695,22.7695,22.7418,22.751,2000.0
2005-06-29 13:30:00,24.6,24.6,24.52,24.52,3400.0,22.7325,22.7325,22.6586,22.6586,3400.0
2005-06-29 14:00:00,24.46,24.53,24.46,24.52,4200.0,22.6032,22.6679,22.6032,22.6586,4200.0
2005-06-29 14:30:00,24.53,24.71,24.53,24.67,12000.0,22.6679,22.8342,22.6679,22.7972,12000.0
2005-06-29 15:00:00,24.7,24.71,24.63,24.66,20400.0,22.825,22.8342,22.7603,22.788,20400.0
2005-06-29 15:30:00,24.63,24.66,24.58,24.6,13200.0,22.7603,22.788,22.7141,22.7325,13200.0
2005-06-30 09:30:00,24.63,24.68,24.61,24.68,4000.0,22.7603,22.8065,22.7418,22.8065,4000.0
2005-06-30 10:00:00,24.68,24.75,24.68,24.75,4400.0,22.8065,22.8712,22.8065,22.8712,4400.0
2005-06-30 10:30:00,24.74,24.75,24.74,24.74,3600.0,22.8619,22.8712,22.8619,22.8619,3600.0
2005-06-30 11:00:00,24.72,24.72,24.68,24.69,8000.0,22.8434,22.8434,22.8065,22.8157,8000.0
2005-06-30 11:30:00,24.68,24.68,24.67,24.67,1600.0,22.8065,22.8065,22.7972,22.7972,1600.0
2005-06-30 12:00:00,24.67,24.68,24.64,24.66,46600.0,22.7972,22.8065,22.7695,22.788,46600.0
2005-06-30 12:30:00,24.63,24.65,24.63,24.64,3200.0,22.7603,22.7788,22.7603,22.7695,3200.0
2005-06-30 13:00:00,24.64,24.66,24.61,24.65,22600.0,22.7695,22.788,22.7418,22.7788,22600.0
2005-06-30 13:30:00,24.65,24.66,24.64,24.65,2600.0,22.7788,22.788,22.7695,22.7788,2600.0
2005-06-30 14:00:00,24.67,24.73,24.61,24.61,13800.0,22.7972,22.8527,22.7418,22.7418,13800.0
2005-06-30 14:30:00,24.62,24.63,24.5,24.63,6600.0,22.751,22.7603,22.6401,22.7603,6600.0
2005-06-30 15:00:00,24.64,24.64,24.55,24.6,8200.0,22.7695,22.7695,22.6863,22.7325,8200.0
2005-06-30 15:30:00,24.6,24.6,24.43,24.43,21600.0,22.7325,22.7325,22.5755,22.5755,21600.0
2005-07-01 09:30:00,24.33,24.36,24.23,24.27,26200.0,22.483,22.5108,22.3906,22.4276,26200.0
2005-07-01 10:00:00,24.28,24.45,24.28,24.4,6000.0,22.4368,22.5939,22.4368,22.5477,6000.0
2005-07-01 10:30:00,24.42,24.5,24.42,24.43,3200.0,22.5662,22.6401,22.5662,22.5755,3200.0
2005-07-01 11:00:00,24.39,24.43,24.36,24.39,8000.0,22.5385,22.5755,22.5108,22.5385,8000.0
2005-07-01 11:30:00,24.37,24.37,24.2,24.2,4000.0,22.52,22.52,22.3629,22.3629,4000.0
2005-07-01 12:00:00,24.21,24.24,24.2,24.24,9600.0,22.3722,22.3999,22.3629,22.3999,9600.0
2005-07-01 12:30:00,24.27,24.33,24.27,24.33,3200.0,22.4276,22.483,22.4276,22.483,3200.0
2005-07-01 13:00:00,24.32,24.32,24.29,24.31,2800.0,22.4738,22.4738,22.4461,22.4646,2800.0
2005-07-01 13:30:00,24.28,24.33,24.28,24.32,12000.0,22.4368,22.483,22.4368,22.4738,12000.0
2005-07-01 14:00:00,24.33,24.35,24.3,24.3,3800.0,22.483,22.5015,22.4553,22.4553,3800.0
2005-07-01 14:30:00,24.3,24.33,24.27,24.33,20400.0,22.4553,22.483,22.4276,22.483,20400.0
2005-07-01 15:00:00,24.33,24.33,24.3,24.31,9600.0,22.483,22.483,22.4553,22.4646,9600.0
2005-07-01 15:30:00,24.31,24.36,24.29,24.31,25000.0,22.4646,22.5108,22.4461,22.4646,25000.0
2005-07-05 09:30:00,24.35,24.41,24.28,24.4,9800.0,22.5015,22.557,22.4368,22.5477,9800.0
2005-07-05 10:00:00,24.4,24.63,24.4,24.63,18800.0,22.5477,22.7603,22.5477,22.7603,18800.0
2005-07-05 10:30:00,24.63,24.63,24.59,24.6,10000.0,22.7603,22.7603,22.7233,22.7325,10000.0
2005-07-05 11:00:00,24.6,24.6,24.57,24.57,7200.0,22.7325,22.7325,22.7048,22.7048,7200.0
2005-07-05 11:30:00,24.57,24.58,24.54,24.54,4800.0,22.7048,22.7141,22.6771,22.6771,4800.0
2005-07-05 12:00:00,24.54,24.64,24.54,24.64,12600.0,22.6771,22.7695,22.6771,22.7695,12600.0
2005-07-05 12:30:00,24.64,24.65,24.59,24.6,8400.0,22.7695,22.7788,22.7233,22.7325,8400.0
2005-07-05 13:00:00,24.59,24.61,24.57,24.59,12400.0,22.7233,22.7418,22.7048,22.7233,12400.0
2005-07-05 13:30:00,24.57,24.63,24.57,24.61,10800.0,22.7048,22.7603,22.7048,22.7418,10800.0
2005-07-05 14:00:00,24.6,24.6,24.55,24.57,11400.0,22.7325,22.7325,22.6863,22.7048,11400.0
2005-07-05 14:30:00,24.65,24.68,24.61,24.62,10400.0,22.7788,22.8065,22.7418,22.751,10400.0
2005-07-05 15:00:00,24.64,24.64,24.59,24.6,10400.0,22.7695,22.7695,22.7233,22.7325,10400.0
2005-07-05 15:30:00,24.61,24.83,24.6,24.83,17600.0,22.7418,22.9451,22.7325,22.9451,17600.0
2005-07-06 09:30:00,24.8,24.8,24.65,24.75,8600.0,22.9174,22.9174,22.7788,22.8712,8600.0
2005-07-06 10:00:00,24.75,24.79,24.6,24.6,9800.0,22.8712,22.9081,22.7325,22.7325,9800.0
2005-07-06 10:30:00,24.6,24.75,24.59,24.74,10600.0,22.7325,22.8712,22.7233,22.8619,10600.0
2005-07-06 11:00:00,24.73,24.73,24.63,24.65,3000.0,22.8527,22.8527,22.7603,22.7788,3000.0
2005-07-06 11:30:00,24.63,24.73,24.63,24.67,4600.0,22.7603,22.8527,22.7603,22.7972,4600.0
2005-07-06 12:00:00,24.66,24.66,24.6,24.6,7000.0,22.788,22.788,22.7325,22.7325,7000.0
2005-07-06 12:30:00,24.6,24.61,24.55,24.6,5600.0,22.7325,22.7418,22.6863,22.7325,5600.0
2005-07-06 13:00:00,24.6,24.68,24.6,24.67,9000.0,22.7325,22.8065,22.7325,22.7972,9000.0
2005-07-06 13:30:00,24.67,24.7,24.65,24.67,5200.0,22.7972,22.825,22.7788,22.7972,5200.0
2005-07-06 14:00:00,24.65,24.65,24.55,24.55,9000.0,22.7788,22.7788,22.6863,22.6863,9000.0
2005-07-06 14:30:00,24.53,24.53,24.43,24.46,7600.0,22.6679,22.6679,22.5755,22.6032,7600.0
2005-07-06 15:00:00,24.49,24.5,24.46,24.5,16000.0,22.6309,22.6401,22.6032,22.6401,16000.0
2005-07-06 15:30:00,24.49,24.5,24.47,24.5,23400.0,22.6309,22.6401,22.6124,22.6401,23400.0
2005-07-07 09:30:00,24.43,24.43,24.23,24.23,9400.0,22.5755,22.5755,22.3906,22.3906,9400.0
2005-07-07 10:00:00,24.23,24.33,24.15,24.31,13000.0,22.3906,22.483,22.3167,22.4646,13000.0
2005-07-07 10:30:00,24.31,24.34,24.25,24.25,11800.0,22.4646,22.4923,22.4091,22.4091,11800.0
2005-07-07 11:00:00,24.23,24.34,24.2,24.34,8200.0,22.3906,22.4923,22.3629,22.4923,8200.0
2005-07-07 11:30:00,24.35,24.38,24.34,24.38,1200.0,22.5015,22.5292,22.4923,22.5292,1200.0
2005-07-07 12:00:00,24.43,24.57,24.42,24.49,10200.0,22.5755,22.7048,22.5662,22.6309,10200.0
2005-07-07 12:30:00,24.46,24.46,24.4,24.4,2800.0,22.6032,22.6032,22.5477,22.5477,2800.0
2005-07-07 13:00:00,24.41,24.43,24.39,24.4,2400.0,22.557,22.5755,22.5385,22.5477,2400.0
2005-07-07 13:30:00,24.43,24.54,24.43,24.52,4000.0,22.5755,22.6771,22.5755,22.6586,4000.0
2005-07-07 14:00:00,24.5,24.51,24.46,24.48,2000.0,22.6401,22.6494,22.6032,22.6217,2000.0
2005-07-07 14:30:00,24.47,24.47,24.42,24.42,1800.0,22.6124,22.6124,22.5662,22.5662,1800.0
2005-07-07 15:00:00,24.42,24.52,24.41,24.44,8200.0,22.5662,22.6586,22.557,22.5847,8200.0
2005-07-07 15:30:00,24.46,24.52,24.46,24.47,9000.0,22.6032,22.6586,22.6032,22.6124,9000.0
2005-07-08 09:30:00,24.47,24.48,24.41,24.41,2200.0,22.6124,22.6217,22.557,22.557,2200.0
2005-07-08 10:00:00,24.4,24.4,24.25,24.28,10000.0,22.5477,22.5477,22.4091,22.4368,10000.0
2005-07-08 10:30:00,24.28,24.4,24.28,24.4,3600.0,22.4368,22.5477,22.4368,22.5477,3600.0
2005-07-08 11:00:00,24.41,24.42,24.38,24.42,2400.0,22.557,22.5662,22.5292,22.5662,2400.0
2005-07-08 11:30:00,24.43,24.54,24.43,24.53,6600.0,22.5755,22.6771,22.5755,22.6679,6600.0
2005-07-08 12:00:00,24.57,24.6,24.47,24.49,5600.0,22.7048,22.7325,22.6124,22.6309,5600.0
2005-07-08 12:30:00,24.53,24.55,24.49,24.5,6000.0,22.6679,22.6863,22.6309,22.6401,6000.0
2005-07-08 13:00:00,24.49,24.59,24.49,24.56,5200.0,22.6309,22.7233,22.6309,22.6956,5200.0
2005-07-08 13:30:00,24.55,24.55,24.5,24.5,5800.0,22.6863,22.6863,22.6401,22.6401,5800.0
2005-07-08 14:00:00,24.53,24.6,24.5,24.58,14200.0,22.6679,22.7325,22.6401,22.7141,14200.0
2005-07-08 14:30:00,24.63,24.67,24.59,24.62,14400.0,22.7603,22.7972,22.7233,22.751,14400.0
2005-07-08 15:00:00,24.62,24.8,24.62,24.79,11400.0,22.751,22.9174,22.751,22.9081,11400.0
2005-07-08 15:30:00,24.8,24.9,24.7,24.88,23800.0,22.9174,23.0098,22.825,22.9913,23800.0
2005-07-11 09:30:00,24.88,25.09,24.88,25.08,7600.0,22.9913,23.1854,22.9913,23.1761,7600.0
2005-07-11 10:00:00,25.05,25.07,24.95,25.07,4000.0,23.1484,23.1669,23.056,23.1669,4000.0
2005-07-11 10:30:00,25.1,25.2,25.1,25.2,7200.0,23.1946,23.287,23.1946,23.287,7200.0
2005-07-11 11:00:00,25.17,25.58,25.17,25.58,18800.0,23.2593,23.6382,23.2593,23.6382,18800.0
2005-07-11 11:30:00,25.53,25.72,25.53,25.68,6800.0,23.5919,23.7675,23.5919,23.7306,6800.0
2005-07-11 12:00:00,25.68,25.68,25.45,25.45,5000.0,23.7306,23.7306,23.518,23.518,5000.0
2005-07-11 12:30:00,25.45,25.47,25.43,25.44,4200.0,23.518,23.5365,23.4995,23.5088,4200.0
2005-07-11 13:00:00,25.4,25.4,25.37,25.4,3000.0,23.4718,23.4718,23.4441,23.4718,3000.0
2005-07-11 13:30:00,25.4,25.4,25.33,25.35,3200.0,23.4718,23.4718,23.4071,23.4256,3200.0
2005-07-11 14:00:00,25.36,25.38,25.29,25.29,9600.0,23.4349,23.4533,23.3702,23.3702,9600.0
2005-07-11 14:30:00,25.29,25.32,25.26,25.32,14600.0,23.3702,23.3979,23.3424,23.3979,14600.0
2005-07-11 15:00:00,25.32,25.32,25.25,25.28,11000.0,23.3979,23.3979,23.3332,23.3609,11000.0
2005-07-11 15:30:00,25.3,25.65,25.3,25.65,36000.0,23.3794,23.7028,23.3794,23.7028,36000.0
2005-07-12 09:30:00,25.65,25.65,25.43,25.5,12200.0,23.7028,23.7028,23.4995,23.5642,12200.0
2005-07-12 10:00:00,25.47,25.47,25.27,25.36,3800.0,23.5365,23.5365,23.3517,23.4349,3800.0
2005-07-12 10:30:00,25.35,25.47,25.31,25.47,8800.0,23.4256,23.5365,23.3886,23.5365,8800.0
2005-07-12 11:00:00,25.47,25.47,25.38,25.38,6000.0,23.5365,23.5365,23.4533,23.4533,6000.0
2005-07-12 11:30:00,25.39,25.43,25.39,25.41,3400.0,23.4626,23.4995,23.4626,23.4811,3400.0
2005-07-12 12:00:00,25.4,25.41,25.32,25.33,6000.0,23.4718,23.4811,23.3979,23.4071,6000.0
2005-07-12 12:30:00,25.33,25.38,25.25,25.25,6600.0,23.4071,23.4533,23.3332,23.3332,6600.0
2005-07-12 13:00:00,25.25,25.3,25.25,25.27,10200.0,23.3332,23.3794,23.3332,23.3517,10200.0
2005-07-12 13:30:00,25.27,25.32,25.23,25.25,13600.0,23.3517,23.3979,23.3147,23.3332,13600.0
2005-07-12 14:00:00,25.25,25.29,25.2,25.2,14600.0,23.3332,23.3702,23.287,23.287,14600.0
2005-07-12 14:30:00,25.24,25.29,25.23,25.24,13600.0,23.324,23.3702,23.3147,23.324,13600.0
2005-07-12 15:00:00,25.25,25.32,25.19,25.2,25200.0,23.3332,23.3979,23.2778,23.287,25200.0
2005-07-12 15:30:00,25.2,25.25,25.19,25.25,17800.0,23.287,23.3332,23.2778,23.3332,17800.0
2005-07-13 09:30:00,25.26,25.35,25.23,25.23,6600.0,23.3424,23.4256,23.3147,23.3147,6600.0
2005-07-13 10:00:00,25.23,25.23,24.97,24.97,7000.0,23.3147,23.3147,23.0745,23.0745,7000.0
2005-07-13 10:30:00,24.93,24.98,24.83,24.85,4800.0,23.0375,23.0837,22.9451,22.9636,4800.0
2005-07-13 11:00:00,24.87,25.05,24.87,25.05,8200.0,22.9821,23.1484,22.9821,23.1484,8200.0
2005-07-13 11:30:00,25.06,25.15,25.06,25.12,6000.0,23.1576,23.2408,23.1576,23.2131,6000.0
2005-07-13 12:00:00,25.13,25.22,25.13,25.2,6200.0,23.2223,23.3055,23.2223,23.287,6200.0
2005-07-13 12:30:00,25.2,25.2,25.14,25.14,1800.0,23.287,23.287,23.2316,23.2316,1800.0
2005-07-13 13:00:00,25.13,25.15,25.08,25.09,10400.0,23.2223,23.2408,23.1761,23.1854,10400.0
2005-07-13 13:30:00,25.09,25.11,25.04,25.05,12400.0,23.1854,23.2038,23.1391,23.1484,12400.0
2005-07-13 14:00:00,25.08,25.1,25.05,25.08,10000.0,23.1761,23.1946,23.1484,23.1761,10000.0
2005-07-13 14:30:00,25.06,25.16,25.05,25.05,10200.0,23.1576,23.25,23.1484,23.1484,10200.0
2005-07-13 15:00:00,25.05,25.16,25.03,25.11,11400.0,23.1484,23.25,23.1299,23.2038,11400.0
2005-07-13 15:30:00,25.11,25.18,25.05,25.18,30600.0,23.2038,23.2685,23.1484,23.2685,30600.0
2005-07-14 09:30:00,25.27,25.45,25.27,25.3,19200.0,23.3517,23.518,23.3517,23.3794,19200.0
2005-07-14 10:00:00,25.3,25.41,25.3,25.38,20200.0,23.3794,23.4811,23.3794,23.4533,20200.0
2005-07-14 10:30:00,25.37,25.38,25.32,25.35,32600.0,23.4441,23.4533,23.3979,23.4256,32600.0
2005-07-14 11:00:00,25.35,25.39,25.34,25.35,18800.0,23.4256,23.4626,23.4164,23.4256,18800.0
2005-07-14 11:30:00,25.35,25.39,25.28,25.28,10600.0,23.4256,23.4626,23.3609,23.3609,10600.0
2005-07-14 12:00:00,25.3,25.36,25.29,25.29,9400.0,23.3794,23.4349,23.3702,23.3702,9400.0
2005-07-14 12:30:00,25.29,25.31,25.24,25.27,5600.0,23.3702,23.3886,23.324,23.3517,5600.0
2005-07-14 13:00:00,25.26,25.38,25.26,25.33,11600.0,23.3424,23.4533,23.3424,23.4071,11600.0
2005-07-14 13:30:00,25.33,25.34,25.21,25.21,8400.0,23.4071,23.4164,23.2962,23.2962,8400.0
2005-07-14 14:00:00,25.21,25.35,25.17,25.32,11400.0,23.2962,23.4256,23.2593,23.3979,11400.0
2005-07-14 14:30:00,25.29,25.29,25.21,25.22,10800.0,23.3702,23.3702,23.2962,23.3055,10800.0
2005-07-14 15:00:00,25.22,25.36,25.22,25.29,15400.0,23.3055,23.4349,23.3055,23.3702,15400.0
2005-07-14 15:30:00,25.3,25.37,25.18,25.23,29400.0,23.3794,23.4441,23.2685,23.3147,29400.0
2005-07-15 09:30:00,25.15,25.18,24.98,25.0,11800.0,23.2408,23.2685,23.0837,23.1022,11800.0
2005-07-15 10:00:00,25.0,25.06,24.95,25.04,9400.0,23.1022,23.1576,23.056,23.1391,9400.0
2005-07-15 10:30:00,25.02,25.09,25.02,25.06,4600.0,23.1207,23.1854,23.1207,23.1576,4600.0
2005-07-15 11:00:00,25.05,25.13,25.03,25.08,7800.0,23.1484,23.2223,23.1299,23.1761,7800.0
2005-07-15 11:30:00,25.08,25.08,24.89,24.93,8200.0,23.1761,23.1761,23.0005,23.0375,8200.0
2005-07-15 12:00:00,24.91,24.98,24.9,24.97,2800.0,23.019,23.0837,23.0098,23.0745,2800.0
2005-07-15 12:30:00,24.97,25.05,24.97,25.03,5000.0,23.0745,23.1484,23.0745,23.1299,5000.0
2005-07-15 13:00:00,25.03,25.09,25.02,25.03,4400.0,23.1299,23.1854,23.1207,23.1299,4400.0
2005-07-15 13:30:00,25.03,25.09,25.0,25.02,23600.0,23.1299,23.1854,23.1022,23.1207,23600.0
2005-07-15 14:00:00,25.03,25.07,25.0,25.07,7200.0,23.1299,23.1669,23.1022,23.1669,7200.0
2005-07-15 14:30:00,25.05,25.09,25.05,25.09,10600.0,23.1484,23.1854,23.1484,23.1854,10600.0
2005-07-15 15:00:00,25.08,25.11,25.02,25.08,13800.0,23.1761,23.2038,23.1207,23.1761,13800.0
2005-07-15 15:30:00,25.03,25.05,25.02,25.04,16200.0,23.1299,23.1484,23.1207,23.1391,16200.0
2005-07-18 09:30:00,25.04,25.04,24.93,24.94,3200.0,23.1391,23.1391,23.0375,23.0467,3200.0
2005-07-18 10:00:00,24.93,24.93,24.88,24.88,3200.0,23.0375,23.0375,22.9913,22.9913,3200.0
2005-07-18 10:30:00,24.92,24.92,24.76,24.77,10400.0,23.0283,23.0283,22.8804,22.8896,10400.0
2005-07-18 11:00:00,24.8,24.93,24.8,24.91,3000.0,22.9174,23.0375,22.9174,23.019,3000.0
2005-07-18 11:30:00,24.9,24.91,24.88,24.91,2200.0,23.0098,23.019,22.9913,23.019,2200.0
2005-07-18 12:00:00,24.9,24.91,24.85,24.89,7800.0,23.0098,23.019,22.9636,23.0005,7800.0
2005-07-18 12:30:00,24.9,24.9,24.87,24.87,2800.0,23.0098,23.0098,22.9821,22.9821,2800.0
2005-07-18 13:00:00,24.9,24.92,24.89,24.9,2400.0,23.0098,23.0283,23.0005,23.0098,2400.0
2005-07-18 13:30:00,24.92,25.0,24.92,24.97,4200.0,23.0283,23.1022,23.0283,23.0745,4200.0
2005-07-18 14:00:00,24.99,24.99,24.91,24.93,2000.0,23.0929,23.0929,23.019,23.0375,2000.0
2005-07-18 14:30:00,24.95,24.96,24.88,24.95,6800.0,23.056,23.0652,22.9913,23.056,6800.0
2005-07-18 15:00:00,24.96,24.96,24.88,24.89,9000.0,23.0652,23.0652,22.9913,23.0005,9000.0
2005-07-18 15:30:00,24.87,24.93,24.83,24.85,27000.0,22.9821,23.0375,22.9451,22.9636,27000.0
2005-07-19 09:30:00,24.96,24.97,24.93,24.93,5600.0,23.0652,23.0745,23.0375,23.0375,5600.0
2005-07-19 10:00:00,24.93,24.95,24.85,24.9,10600.0,23.0375,23.056,22.9636,23.0098,10600.0
2005-07-19 10:30:00,24.87,24.87,24.8,24.81,8000.0,22.9821,22.9821,22.9174,22.9266,8000.0
2005-07-19 11:00:00,24.81,24.81,24.58,24.58,7800.0,22.9266,22.9266,22.7141,22.7141,7800.0
2005-07-19 11:30:00,24.6,24.64,24.59,24.64,9400.0,22.7325,22.7695,22.7233,22.7695,9400.0
2005-07-19 12:00:00,24.64,24.68,24.63,24.64,5600.0,22.7695,22.8065,22.7603,22.7695,5600.0
2005-07-19 12:30:00,24.64,24.93,24.64,24.93,11000.0,22.7695,23.0375,22.7695,23.0375,11000.0
2005-07-19 13:00:00,24.94,25.01,24.94,24.94,7600.0,23.0467,23.1114,23.0467,23.0467,7600.0
2005-07-19 13:30:00,24.93,24.93,24.9,24.9,5800.0,23.0375,23.0375,23.0098,23.0098,5800.0
2005-07-19 14:00:00,24.93,24.97,24.88,24.95,7000.0,23.0375,23.0745,22.9913,23.056,7000.0
2005-07-19 14:30:00,24.95,25.02,24.95,25.0,4400.0,23.056,23.1207,23.056,23.1022,4400.0
2005-07-19 15:00:00,24.99,25.0,24.98,24.99,9400.0,23.0929,23.1022,23.0837,23.0929,9400.0
2005-07-19 15:30:00,25.0,25.01,24.92,24.95,20000.0,23.1022,23.1114,23.0283,23.056,20000.0
2005-07-20 09:30:00,24.95,25.03,24.95,25.03,8600.0,23.056,23.1299,23.056,23.1299,8600.0
2005-07-20 10:00:00,25.04,25.04,24.97,24.99,20400.0,23.1391,23.1391,23.0745,23.0929,20400.0
2005-07-20 10:30:00,24.96,25.03,24.96,25.03,8400.0,23.0652,23.1299,23.0652,23.1299,8400.0
2005-07-20 11:00:00,25.03,25.13,25.03,25.13,9600.0,23.1299,23.2223,23.1299,23.2223,9600.0
2005-07-20 11:30:00,25.15,25.18,25.11,25.11,4600.0,23.2408,23.2685,23.2038,23.2038,4600.0
2005-07-20 12:00:00,25.09,25.11,25.05,25.11,7200.0,23.1854,23.2038,23.1484,23.2038,7200.0
2005-07-20 12:30:00,25.11,25.2,25.11,25.17,5200.0,23.2038,23.287,23.2038,23.2593,5200.0
2005-07-20 13:00:00,25.17,25.25,25.16,25.24,6600.0,23.2593,23.3332,23.25,23.324,6600.0
2005-07-20 13:30:00,25.25,25.34,25.25,25.32,5600.0,23.3332,23.4164,23.3332,23.3979,5600.0
2005-07-20 14:00:00,25.33,25.37,25.31,25.37,6400.0,23.4071,23.4441,23.3886,23.4441,6400.0
2005-07-20 14:30:00,25.38,25.43,25.23,25.24,9000.0,23.4533,23.4995,23.3147,23.324,9000.0
2005-07-20 15:00:00,25.24,25.35,25.22,25.23,24800.0,23.324,23.4256,23.3055,23.3147,24800.0
2005-07-20 15:30:00,25.23,25.25,25.17,25.21,45200.0,23.3147,23.3332,23.2593,23.2962,45200.0
2005-07-21 09:30:00,25.23,25.28,25.0,25.0,13600.0,23.3147,23.3609,23.1022,23.1022,13600.0
2005-07-21 10:00:00,24.97,24.97,24.83,24.86,3600.0,23.0745,23.0745,22.9451,22.9728,3600.0
2005-07-21 10:30:00,24.84,24.84,24.61,24.61,7400.0,22.9543,22.9543,22.7418,22.7418,7400.0
2005-07-21 11:00:00,24.64,24.82,24.62,24.81,7800.0,22.7695,22.9358,22.751,22.9266,7800.0
2005-07-21 11:30:00,24.81,24.85,24.8,24.85,7200.0,22.9266,22.9636,22.9174,22.9636,7200.0
2005-07-21 12:00:00,24.82,24.93,24.81,24.93,4800.0,22.9358,23.0375,22.9266,23.0375,4800.0
2005-07-21 12:30:00,24.96,25.1,24.96,25.1,6800.0,23.0652,23.1946,23.0652,23.1946,6800.0
2005-07-21 13:00:00,25.1,25.1,24.96,24.97,14800.0,23.1946,23.1946,23.0652,23.0745,14800.0
2005-07-21 13:30:00,24.95,25.03,24.95,25.0,2200.0,23.056,23.1299,23.056,23.1022,2200.0
2005-07-21 14:00:00,24.91,24.96,24.86,24.86,4200.0,23.019,23.0652,22.9728,22.9728,4200.0
2005-07-21 14:30:00,24.84,24.84,24.78,24.81,6200.0,22.9543,22.9543,22.8989,22.9266,6200.0
2005-07-21 15:00:00,24.84,24.84,24.78,24.79,6200.0,22.9543,22.9543,22.8989,22.9081,6200.0
2005-07-21 15:30:00,24.79,24.81,24.64,24.65,17000.0,22.9081,22.9266,22.7695,22.7788,17000.0
2005-07-22 09:30:00,24.75,24.83,24.75,24.81,5400.0,22.8712,22.9451,22.8712,22.9266,5400.0
2005-07-22 10:00:00,24.82,24.83,24.78,24.82,8000.0,22.9358,22.9451,22.8989,22.9358,8000.0
2005-07-22 10:30:00,24.82,24.82,24.74,24.8,3800.0,22.9358,22.9358,22.8619,22.9174,3800.0
2005-07-22 11:00:00,24.78,24.88,24.78,24.88,2800.0,22.8989,22.9913,22.8989,22.9913,2800.0
2005-07-22 11:30:00,24.88,24.88,24.8,24.83,1800.0,22.9913,22.9913,22.9174,22.9451,1800.0
2005-07-22 12:00:00,24.81,24.87,24.8,24.84,4400.0,22.9266,22.9821,22.9174,22.9543,4400.0
2005-07-22 12:30:00,24.8,24.8,24.7,24.7,8600.0,22.9174,22.9174,22.825,22.825,8600.0
2005-07-22 13:00:00,24.7,24.78,24.7,24.78,5800.0,22.825,22.8989,22.825,22.8989,5800.0
2005-07-22 13:30:00,24.78,24.85,24.76,24.76,4400.0,22.8989,22.9636,22.8804,22.8804,4400.0
2005-07-22 14:00:00,24.75,24.77,24.68,24.68,10800.0,22.8712,22.8896,22.8065,22.8065,10800.0
2005-07-22 14:30:00,24.69,24.91,24.68,24.91,13200.0,22.8157,23.019,22.8065,23.019,13200.0
2005-07-22 15:00:00,24.91,24.95,24.91,24.94,3000.0,23.019,23.056,23.019,23.0467,3000.0
2005-07-22 15:30:00,24.95,25.13,24.92,25.13,34000.0,23.056,23.2223,23.0283,23.2223,34000.0
2005-07-25 09:30:00,25.18,25.2,25.15,25.2,7400.0,23.2685,23.287,23.2408,23.287,7400.0
2005-07-25 10:00:00,25.18,25.2,25.13,25.18,29600.0,23.2685,23.287,23.2223,23.2685,29600.0
2005-07-25 10:30:00,25.17,25.25,25.16,25.25,8800.0,23.2593,23.3332,23.25,23.3332,8800.0
2005-07-25 11:00:00,25.2,25.2,25.15,25.17,9800.0,23.287,23.287,23.2408,23.2593,9800.0
2005-07-25 11:30:00,25.17,25.17,25.02,25.06,11000.0,23.2593,23.2593,23.1207,23.1576,11000.0
2005-07-25 12:00:00,25.06,25.11,25.02,25.05,8000.0,23.1576,23.2038,23.1207,23.1484,8000.0
2005-07-25 12:30:00,25.05,25.05,25.04,25.05,2000.0,23.1484,23.1484,23.1391,23.1484,2000.0
2005-07-25 13:00:00,25.05,25.13,25.04,25.13,3000.0,23.1484,23.2223,23.1391,23.2223,3000.0
2005-07-25 13:30:00,25.11,25.15,25.03,25.03,10400.0,23.2038,23.2408,23.1299,23.1299,10400.0
2005-07-25 14:00:00,25.03,25.1,24.98,25.08,14800.0,23.1299,23.1946,23.0837,23.1761,14800.0
2005-07-25 14:30:00,25.07,25.07,24.91,24.95,12800.0,23.1669,23.1669,23.019,23.056,12800.0
2005-07-25 15:00:00,24.95,24.96,24.88,24.95,15800.0,23.056,23.0652,22.9913,23.056,15800.0
2005-07-25 15:30:00,24.94,25.02,24.93,25.0,23200.0,23.0467,23.1207,23.0375,23.1022,23200.0
2005-07-26 09:30:00,25.05,25.1,25.05,25.07,6600.0,23.1484,23.1946,23.1484,23.1669,6600.0
2005-07-26 10:00:00,25.06,25.15,25.0,25.15,10000.0,23.1576,23.2408,23.1022,23.2408,10000.0
2005-07-26 10:30:00,25.15,25.17,25.04,25.05,8000.0,23.2408,23.2593,23.1391,23.1484,8000.0
2005-07-26 11:00:00,25.07,25.13,25.01,25.07,4200.0,23.1669,23.2223,23.1114,23.1669,4200.0
2005-07-26 11:30:00,25.09,25.12,25.05,25.1,5800.0,23.1854,23.2131,23.1484,23.1946,5800.0
2005-07-26 12:00:00,25.04,25.04,24.9,24.9,5000.0,23.1391,23.1391,23.0098,23.0098,5000.0
2005-07-26 12:30:00,24.9,25.05,24.9,25.05,4200.0,23.0098,23.1484,23.0098,23.1484,4200.0
2005-07-26 13:00:00,25.08,25.11,25.06,25.07,3600.0,23.1761,23.2038,23.1576,23.1669,3600.0
2005-07-26 13:30:00,25.05,25.14,25.05,25.14,6600.0,23.1484,23.2316,23.1484,23.2316,6600.0
2005-07-26 14:00:00,25.15,25.15,25.06,25.14,14000.0,23.2408,23.2408,23.1576,23.2316,14000.0
2005-07-26 14:30:00,25.14,25.27,25.1,25.24,25600.0,23.2316,23.3517,23.1946,23.324,25600.0
2005-07-26 15:00:00,25.25,25.25,25.2,25.2,6800.0,23.3332,23.3332,23.287,23.287,6800.0
2005-07-26 15:30:00,25.19,25.19,25.07,25.08,15200.0,23.2778,23.2778,23.1669,23.1761,15200.0
2005-07-27 09:30:00,25.08,25.13,24.95,25.05,10400.0,23.1761,23.2223,23.056,23.1484,10400.0
2005-07-27 10:00:00,25.06,25.11,24.95,24.99,11000.0,23.1576,23.2038,23.056,23.0929,11000.0
2005-07-27 10:30:00,24.99,24.99,24.83,24.83,9400.0,23.0929,23.0929,22.9451,22.9451,9400.0
2005-07-27 11:00:00,24.83,24.98,24.83,24.95,10600.0,22.9451,23.0837,22.9451,23.056,10600.0
2005-07-27 11:30:00,24.96,24.98,24.95,24.97,3200.0,23.0652,23.0837,23.056,23.0745,3200.0
2005-07-27 12:00:00,24.96,25.1,24.96,25.1,4200.0,23.0652,23.1946,23.0652,23.1946,4200.0
2005-07-27 12:30:00,25.08,25.1,25.05,25.07,4600.0,23.1761,23.1946,23.1484,23.1669,4600.0
2005-07-27 13:00:00,25.05,25.08,25.0,25.05,9000.0,23.1484,23.1761,23.1022,23.1484,9000.0
2005-07-27 13:30:00,25.04,25.1,25.04,25.05,6000.0,23.1391,23.1946,23.1391,23.1484,6000.0
2005-07-27 14:00:00,25.03,25.13,25.03,25.11,10800.0,23.1299,23.2223,23.1299,23.2038,10800.0
2005-07-27 14:30:00,25.13,25.19,25.13,25.19,1800.0,23.2223,23.2778,23.2223,23.2778,1800.0
2005-07-27 15:00:00,25.22,25.43,25.22,25.43,10800.0,23.3055,23.4995,23.3055,23.4995,10800.0
2005-07-27 15:30:00,25.43,25.5,25.35,25.43,21400.0,23.4995,23.5642,23.4256,23.4995,21400.0
2005-07-28 09:30:00,25.95,26.15,25.95,26.13,14400.0,23.9801,24.1649,23.9801,24.1464,14400.0
2005-07-28 10:00:00,26.11,26.14,25.8,25.9,17600.0,24.1279,24.1556,23.8415,23.9339,17600.0
2005-07-28 10:30:00,25.89,26.0,25.85,26.0,13600.0,23.9246,24.0263,23.8877,24.0263,13600.0
2005-07-28 11:00:00,26.01,26.03,25.97,26.03,31400.0,24.0355,24.054,23.9985,24.054,31400.0
2005-07-28 11:30:00,26.05,26.15,26.05,26.15,10400.0,24.0725,24.1649,24.0725,24.1649,10400.0
2005-07-28 12:00:00,26.15,26.32,26.13,26.18,34000.0,24.1649,24.322,24.1464,24.1926,34000.0
2005-07-28 12:30:00,26.19,26.2,26.16,26.18,20800.0,24.2018,24.2111,24.1741,24.1926,20800.0
2005-07-28 13:00:00,26.16,26.17,26.1,26.13,17800.0,24.1741,24.1834,24.1187,24.1464,17800.0
2005-07-28 13:30:00,26.1,26.13,26.1,26.12,20200.0,24.1187,24.1464,24.1187,24.1372,20200.0
2005-07-28 14:00:00,26.11,26.13,26.1,26.12,12200.0,24.1279,24.1464,24.1187,24.1372,12200.0
2005-07-28 14:30:00,26.12,26.23,26.11,26.22,53000.0,24.1372,24.2388,24.1279,24.2296,53000.0
2005-07-28 15:00:00,26.2,26.2,26.13,26.15,28400.0,24.2111,24.2111,24.1464,24.1649,28400.0
2005-07-28 15:30:00,26.15,26.19,26.11,26.18,91200.0,24.1649,24.2018,24.1279,24.1926,91200.0
2005-07-29 09:30:00,26.14,26.15,26.06,26.11,27600.0,24.1556,24.1649,24.0817,24.1279,27600.0
2005-07-29 10:00:00,26.11,26.13,26.03,26.03,17400.0,24.1279,24.1464,24.054,24.054,17400.0
2005-07-29 10:30:00,26.03,26.07,26.0,26.0,54000.0,24.054,24.091,24.0263,24.0263,54000.0
2005-07-29 11:00:00,26.0,26.07,26.0,26.05,42800.0,24.0263,24.091,24.0263,24.0725,42800.0
2005-07-29 11:30:00,26.05,26.07,26.05,26.06,12200.0,24.0725,24.091,24.0725,24.0817,12200.0
2005-07-29 12:00:00,26.06,26.06,26.02,26.02,11600.0,24.0817,24.0817,24.0448,24.0448,11600.0
2005-07-29 12:30:00,26.03,26.08,26.01,26.02,5400.0,24.054,24.1002,24.0355,24.0448,5400.0
2005-07-29 13:00:00,26.04,26.05,26.02,26.02,1800.0,24.0632,24.0725,24.0448,24.0448,1800.0
2005-07-29 13:30:00,26.01,26.04,26.0,26.0,15400.0,24.0355,24.0632,24.0263,24.0263,15400.0
2005-07-29 14:00:00,26.0,26.05,25.98,26.03,10000.0,24.0263,24.0725,24.0078,24.054,10000.0
2005-07-29 14:30:00,26.02,26.02,25.91,25.91,22400.0,24.0448,24.0448,23.9431,23.9431,22400.0
2005-07-29 15:00:00,25.91,25.95,25.85,25.85,11800.0,23.9431,23.9801,23.8877,23.8877,11800.0
2005-07-29 15:30:00,25.84,25.85,25.72,25.72,25600.0,23.8784,23.8877,23.7675,23.7675,25600.0
2005-08-01 09:30:00,25.8,25.88,25.8,25.88,24000.0,23.8415,23.9154,23.8415,23.9154,24000.0
2005-08-01 10:00:00,25.86,25.9,25.81,25.9,12000.0,23.8969,23.9339,23.8507,23.9339,12000.0
2005-08-01 10:30:00,25.9,25.93,25.85,25.93,15200.0,23.9339,23.9616,23.8877,23.9616,15200.0
2005-08-01 11:00:00,25.91,25.92,25.86,25.9,6800.0,23.9431,23.9523,23.8969,23.9339,6800.0
2005-08-01 11:30:00,25.91,25.98,25.91,25.93,7800.0,23.9431,24.0078,23.9431,23.9616,7800.0
2005-08-01 12:00:00,25.93,25.93,25.88,25.88,13200.0,23.9616,23.9616,23.9154,23.9154,13200.0
2005-08-01 12:30:00,25.88,25.9,25.88,25.88,5800.0,23.9154,23.9339,23.9154,23.9154,5800.0
2005-08-01 13:00:00,25.9,25.91,25.9,25.91,9800.0,23.9339,23.9431,23.9339,23.9431,9800.0
2005-08-01 13:30:00,25.9,25.93,25.9,25.91,7600.0,23.9339,23.9616,23.9339,23.9431,7600.0
2005-08-01 14:00:00,25.91,25.93,25.9,25.9,12800.0,23.9431,23.9616,23.9339,23.9339,12800.0
2005-08-01 14:30:00,25.9,25.93,25.9,25.91,10400.0,23.9339,23.9616,23.9339,23.9431,10400.0
2005-08-01 15:00:00,25.91,25.93,25.9,25.9,6200.0,23.9431,23.9616,23.9339,23.9339,6200.0
2005-08-01 15:30:00,25.92,25.92,25.86,25.91,47200.0,23.9523,23.9523,23.8969,23.9431,47200.0
2005-08-02 09:30:00,26.03,26.08,25.93,25.95,23800.0,24.054,24.1002,23.9616,23.9801,23800.0
2005-08-02 10:00:00,25.95,26.05,25.95,26.02,13000.0,23.9801,24.0725,23.9801,24.0448,13000.0
2005-08-02 10:30:00,26.0,26.08,25.93,26.0,13200.0,24.0263,24.1002,23.9616,24.0263,13200.0
2005-08-02 11:00:00,26.0,26.02,25.96,25.96,8800.0,24.0263,24.0448,23.9893,23.9893,8800.0
2005-08-02 11:30:00,25.98,26.08,25.98,26.08,3400.0,24.0078,24.1002,24.0078,24.1002,3400.0
2005-08-02 12:00:00,26.08,26.29,26.08,26.19,17200.0,24.1002,24.2943,24.1002,24.2018,17200.0
2005-08-02 12:30:00,26.18,26.18,26.15,26.18,8600.0,24.1926,24.1926,24.1649,24.1926,8600.0
2005-08-02 13:00:00,26.17,26.28,26.15,26.28,21600.0,24.1834,24.285,24.1649,24.285,21600.0
2005-08-02 13:30:00,26.29,26.3,26.25,26.28,8600.0,24.2943,24.3035,24.2573,24.285,8600.0
2005-08-02 14:00:00,26.27,26.29,26.25,26.25,11200.0,24.2758,24.2943,24.2573,24.2573,11200.0
2005-08-02 14:30:00,26.25,26.25,26.15,26.16,24000.0,24.2573,24.2573,24.1649,24.1741,24000.0
2005-08-02 15:00:00,26.16,26.29,26.13,26.28,19400.0,24.1741,24.2943,24.1464,24.285,19400.0
2005-08-02 15:30:00,26.29,26.3,26.25,26.3,30600.0,24.2943,24.3035,24.2573,24.3035,30600.0
2005-08-03 09:30:00,26.32,26.43,26.29,26.41,8800.0,24.322,24.4236,24.2943,24.4051,8800.0
2005-08-03 10:00:00,26.41,26.43,26.33,26.43,15000.0,24.4051,24.4236,24.3312,24.4236,15000.0
2005-08-03 10:30:00,26.43,26.51,26.4,26.51,10400.0,24.4236,24.4976,24.3959,24.4976,10400.0
2005-08-03 11:00:00,26.48,26.57,26.32,26.57,12000.0,24.4698,24.553,24.322,24.553,12000.0
2005-08-03 11:30:00,26.57,26.57,26.52,26.53,7600.0,24.553,24.553,24.5068,24.516,7600.0
2005-08-03 12:00:00,26.54,26.59,26.51,26.57,12800.0,24.5253,24.5715,24.4976,24.553,12800.0
2005-08-03 12:30:00,26.57,26.59,26.54,26.59,9000.0,24.553,24.5715,24.5253,24.5715,9000.0
2005-08-03 13:00:00,26.59,26.67,26.59,26.66,4800.0,24.5715,24.6454,24.5715,24.6362,4800.0
2005-08-03 13:30:00,26.65,26.73,26.61,26.73,13800.0,24.6269,24.7009,24.59,24.7009,13800.0
2005-08-03 14:00:00,26.73,26.88,26.73,26.83,10600.0,24.7009,24.8395,24.7009,24.7933,10600.0
2005-08-03 14:30:00,26.82,26.86,26.79,26.82,14800.0,24.784,24.821,24.7563,24.784,14800.0
2005-08-03 15:00:00,26.83,26.88,26.81,26.86,17600.0,24.7933,24.8395,24.7748,24.821,17600.0
2005-08-03 15:30:00,26.85,26.86,26.84,26.85,53800.0,24.8117,24.821,24.8025,24.8117,53800.0
2005-08-04 09:30:00,26.85,27.02,26.85,26.88,19000.0,24.8117,24.9688,24.8117,24.8395,19000.0
2005-08-04 10:00:00,26.9,26.93,26.83,26.83,12400.0,24.8579,24.8857,24.7933,24.7933,12400.0
2005-08-04 10:30:00,26.85,26.86,26.8,26.85,18200.0,24.8117,24.821,24.7655,24.8117,18200.0
2005-08-04 11:00:00,26.85,26.97,26.85,26.85,12200.0,24.8117,24.9226,24.8117,24.8117,12200.0
2005-08-04 11:30:00,26.86,26.86,26.74,26.74,11600.0,24.821,24.821,24.7101,24.7101,11600.0
2005-08-04 12:00:00,26.74,26.75,26.68,26.73,15000.0,24.7101,24.7193,24.6546,24.7009,15000.0
2005-08-04 12:30:00,26.73,26.74,26.7,26.71,16200.0,24.7009,24.7101,24.6731,24.6824,16200.0
2005-08-04 13:00:00,26.73,26.79,26.73,26.79,2800.0,24.7009,24.7563,24.7009,24.7563,2800.0
2005-08-04 13:30:00,26.79,26.79,26.75,26.77,7800.0,24.7563,24.7563,24.7193,24.7378,7800.0
2005-08-04 14:00:00,26.76,26.84,26.76,26.82,8200.0,24.7286,24.8025,24.7286,24.784,8200.0
2005-08-04 14:30:00,26.81,26.86,26.8,26.81,12400.0,24.7748,24.821,24.7655,24.7748,12400.0
2005-08-04 15:00:00,26.81,26.83,26.73,26.78,18400.0,24.7748,24.7933,24.7009,24.7471,18400.0
2005-08-04 15:30:00,26.77,26.77,26.68,26.7,35000.0,24.7378,24.7378,24.6546,24.6731,35000.0
2005-08-05 09:30:00,26.8,26.8,26.48,26.48,12800.0,24.7655,24.7655,24.4698,24.4698,12800.0
2005-08-05 10:00:00,26.43,26.43,26.09,26.09,16000.0,24.4236,24.4236,24.1094,24.1094,16000.0
2005-08-05 10:30:00,26.08,26.25,26.08,26.22,7400.0,24.1002,24.2573,24.1002,24.2296,7400.0
2005-08-05 11:00:00,26.21,26.21,26.14,26.14,7600.0,24.2203,24.2203,24.1556,24.1556,7600.0
2005-08-05 11:30:00,26.14,26.14,26.01,26.02,20200.0,24.1556,24.1556,24.0355,24.0448,20200.0
2005-08-05 12:00:00,26.02,26.21,26.02,26.21,7800.0,24.0448,24.2203,24.0448,24.2203,7800.0
2005-08-05 12:30:00,26.23,26.23,26.15,26.15,3200.0,24.2388,24.2388,24.1649,24.1649,3200.0
2005-08-05 13:00:00,26.15,26.25,26.14,26.23,8000.0,24.1649,24.2573,24.1556,24.2388,8000.0
2005-08-05 13:30:00,26.22,26.22,26.18,26.18,3600.0,24.2296,24.2296,24.1926,24.1926,3600.0
2005-08-05 14:00:00,26.18,26.18,26.05,26.08,10800.0,24.1926,24.1926,24.0725,24.1002,10800.0
2005-08-05 14:30:00,26.07,26.11,26.05,26.06,5600.0,24.091,24.1279,24.0725,24.0817,5600.0
2005-08-05 15:00:00,26.05,26.12,26.05,26.12,11200.0,24.0725,24.1372,24.0725,24.1372,11200.0
2005-08-05 15:30:00,26.12,26.39,26.12,26.39,69200.0,24.1372,24.3867,24.1372,24.3867,69200.0
2005-08-08 09:30:00,26.43,26.55,26.43,26.5,12600.0,24.4236,24.5345,24.4236,24.4883,12600.0
2005-08-08 10:00:00,26.5,26.56,26.41,26.45,11200.0,24.4883,24.5438,24.4051,24.4421,11200.0
2005-08-08 10:30:00,26.45,26.45,26.26,26.26,30600.0,24.4421,24.4421,24.2665,24.2665,30600.0
2005-08-08 11:00:00,26.26,26.35,26.23,26.35,11400.0,24.2665,24.3497,24.2388,24.3497,11400.0
2005-08-08 11:30:00,26.36,26.42,26.36,26.4,5000.0,24.3589,24.4144,24.3589,24.3959,5000.0
2005-08-08 12:00:00,26.38,26.41,26.38,26.4,7600.0,24.3774,24.4051,24.3774,24.3959,7600.0
2005-08-08 12:30:00,26.4,26.55,26.4,26.55,6000.0,24.3959,24.5345,24.3959,24.5345,6000.0
2005-08-08 13:00:00,26.55,26.61,26.49,26.55,7600.0,24.5345,24.59,24.4791,24.5345,7600.0
2005-08-08 13:30:00,26.52,26.52,26.42,26.44,36800.0,24.5068,24.5068,24.4144,24.4329,36800.0
2005-08-08 14:00:00,26.47,26.47,26.4,26.44,16400.0,24.4606,24.4606,24.3959,24.4329,16400.0
2005-08-08 14:30:00,26.46,26.46,26.41,26.43,19400.0,24.4513,24.4513,24.4051,24.4236,19400.0
2005-08-08 15:00:00,26.42,26.47,26.41,26.47,11400.0,24.4144,24.4606,24.4051,24.4606,11400.0
2005-08-08 15:30:00,26.47,26.48,26.42,26.44,56200.0,24.4606,24.4698,24.4144,24.4329,56200.0
2005-08-09 09:30:00,26.44,26.71,26.44,26.68,27800.0,24.4329,24.6824,24.4329,24.6546,27800.0
2005-08-09 10:00:00,26.68,26.72,26.53,26.59,27400.0,24.6546,24.6916,24.516,24.5715,27400.0
2005-08-09 10:30:00,26.59,27.05,26.59,27.04,31800.0,24.5715,24.9966,24.5715,24.9873,31800.0
2005-08-09 11:00:00,27.04,27.04,26.85,26.98,62200.0,24.9873,24.9873,24.8117,24.9319,62200.0
2005-08-09 11:30:00,26.95,26.97,26.9,26.94,38800.0,24.9042,24.9226,24.8579,24.8949,38800.0
2005-08-09 12:00:00,26.94,26.99,26.75,26.95,61000.0,24.8949,24.9411,24.7193,24.9042,61000.0
2005-08-09 12:30:00,26.96,27.0,26.92,26.92,27800.0,24.9134,24.9504,24.8764,24.8764,27800.0
2005-08-09 13:00:00,26.91,26.95,26.86,26.88,19400.0,24.8672,24.9042,24.821,24.8395,19400.0
2005-08-09 13:30:00,26.88,26.91,26.85,26.86,14600.0,24.8395,24.8672,24.8117,24.821,14600.0
2005-08-09 14:00:00,26.83,27.05,26.8,27.03,36400.0,24.7933,24.9966,24.7655,24.9781,36400.0
2005-08-09 14:30:00,27.0,27.03,26.8,26.8,18600.0,24.9504,24.9781,24.7655,24.7655,18600.0
2005-08-09 15:00:00,26.8,26.8,26.72,26.74,26600.0,24.7655,24.7655,24.6916,24.7101,26600.0
2005-08-09 15:30:00,26.81,26.84,26.79,26.84,37000.0,24.7748,24.8025,24.7563,24.8025,37000.0
2005-08-10 09:30:00,26.9,27.11,26.9,27.1,82200.0,24.8579,25.052,24.8579,25.0428,82200.0
2005-08-10 10:00:00,27.08,27.13,27.03,27.13,36600.0,25.0243,25.0705,24.9781,25.0705,36600.0
2005-08-10 10:30:00,27.18,27.25,27.16,27.24,74600.0,25.1167,25.1814,25.0982,25.1721,74600.0
2005-08-10 11:00:00,27.23,27.3,27.21,27.29,10200.0,25.1629,25.2276,25.1444,25.2183,10200.0
2005-08-10 11:30:00,27.33,27.4,27.27,27.27,16400.0,25.2553,25.32,25.1999,25.1999,16400.0
2005-08-10 12:00:00,27.28,27.28,27.19,27.2,14200.0,25.2091,25.2091,25.1259,25.1352,14200.0
2005-08-10 12:30:00,27.18,27.19,27.0,27.0,20200.0,25.1167,25.1259,24.9504,24.9504,20200.0
2005-08-10 13:00:00,26.99,27.1,26.99,27.09,13000.0,24.9411,25.0428,24.9411,25.0335,13000.0
2005-08-10 13:30:00,27.09,27.1,26.93,26.95,17200.0,25.0335,25.0428,24.8857,24.9042,17200.0
2005-08-10 14:00:00,26.97,26.97,26.93,26.96,12600.0,24.9226,24.9226,24.8857,24.9134,12600.0
2005-08-10 14:30:00,26.97,27.08,26.97,27.05,25400.0,24.9226,25.0243,24.9226,24.9966,25400.0
2005-08-10 15:00:00,27.05,27.05,27.0,27.04,31400.0,24.9966,24.9966,24.9504,24.9873,31400.0
2005-08-10 15:30:00,27.04,27.1,26.99,27.01,47800.0,24.9873,25.0428,24.9411,24.9596,47800.0
2005-08-11 09:30:00,27.02,27.08,26.94,27.04,7000.0,24.9688,25.0243,24.8949,24.9873,7000.0
2005-08-11 10:00:00,27.05,27.18,26.95,27.18,32400.0,24.9966,25.1167,24.9042,25.1167,32400.0
2005-08-11 10:30:00,27.23,27.23,27.05,27.13,10400.0,25.1629,25.1629,24.9966,25.0705,10400.0
2005-08-11 11:00:00,27.13,27.17,26.98,26.99,10000.0,25.0705,25.1075,24.9319,24.9411,10000.0
2005-08-11 11:30:00,26.99,27.02,26.92,27.01,6000.0,24.9411,24.9688,24.8764,24.9596,6000.0
2005-08-11 12:00:00,26.98,27.0,26.88,26.88,7200.0,24.9319,24.9504,24.8395,24.8395,7200.0
2005-08-11 12:30:00,26.88,26.93,26.87,26.92,2800.0,24.8395,24.8857,24.8302,24.8764,2800.0
2005-08-11 13:00:00,26.95,27.03,26.94,27.03,6000.0,24.9042,24.9781,24.8949,24.9781,6000.0
2005-08-11 13:30:00,27.03,27.04,26.96,27.04,4600.0,24.9781,24.9873,24.9134,24.9873,4600.0
2005-08-11 14:00:00,27.0,27.0,26.88,26.91,6200.0,24.9504,24.9504,24.8395,24.8672,6200.0
2005-08-11 14:30:00,26.91,26.97,26.9,26.93,9600.0,24.8672,24.9226,24.8579,24.8857,9600.0
2005-08-11 15:00:00,26.93,27.18,26.92,27.07,14400.0,24.8857,25.1167,24.8764,25.015,14400.0
2005-08-11 15:30:00,27.05,27.07,26.99,27.02,21800.0,24.9966,25.015,24.9411,24.9688,21800.0
2005-08-12 09:30:00,27.06,27.06,26.7,26.7,17800.0,25.0058,25.0058,24.6731,24.6731,17800.0
2005-08-12 10:00:00,26.7,26.82,26.7,26.75,7600.0,24.6731,24.784,24.6731,24.7193,7600.0
2005-08-12 10:30:00,26.76,26.81,26.75,26.77,7400.0,24.7286,24.7748,24.7193,24.7378,7400.0
2005-08-12 11:00:00,26.76,26.8,26.75,26.75,6800.0,24.7286,24.7655,24.7193,24.7193,6800.0
2005-08-12 11:30:00,26.75,26.83,26.7,26.71,12200.0,24.7193,24.7933,24.6731,24.6824,12200.0
2005-08-12 12:00:00,26.7,26.7,26.66,26.66,5000.0,24.6731,24.6731,24.6362,24.6362,5000.0
2005-08-12 12:30:00,26.66,26.68,26.65,26.67,3000.0,24.6362,24.6546,24.6269,24.6454,3000.0
2005-08-12 13:00:00,26.68,26.78,26.68,26.75,7200.0,24.6546,24.7471,24.6546,24.7193,7200.0
2005-08-12 13:30:00,26.76,26.76,26.66,26.68,3600.0,24.7286,24.7286,24.6362,24.6546,3600.0
2005-08-12 14:00:00,26.68,26.83,26.68,26.83,10200.0,24.6546,24.7933,24.6546,24.7933,10200.0
2005-08-12 14:30:00,26.81,26.85,26.78,26.8,6600.0,24.7748,24.8117,24.7471,24.7655,6600.0
2005-08-12 15:00:00,26.8,27.01,26.8,27.01,10800.0,24.7655,24.9596,24.7655,24.9596,10800.0
2005-08-12 15:30:00,27.01,27.01,26.82,26.89,18400.0,24.9596,24.9596,24.784,24.8487,18400.0
2005-08-15 09:30:00,26.85,26.88,26.68,26.83,22200.0,24.8117,24.8395,24.6546,24.7933,22200.0
2005-08-15 10:00:00,26.78,26.8,26.72,26.73,9800.0,24.7471,24.7655,24.6916,24.7009,9800.0
2005-08-15 10:30:00,26.73,26.88,26.73,26.8,12000.0,24.7009,24.8395,24.7009,24.7655,12000.0
2005-08-15 11:00:00,26.8,26.87,26.75,26.78,9200.0,24.7655,24.8302,24.7193,24.7471,9200.0
2005-08-15 11:30:00,26.77,26.87,26.77,26.85,9000.0,24.7378,24.8302,24.7378,24.8117,9000.0
2005-08-15 12:00:00,26.87,27.22,26.87,27.22,8800.0,24.8302,25.1537,24.8302,25.1537,8800.0
2005-08-15 12:30:00,27.22,27.24,27.17,27.18,75800.0,25.1537,25.1721,25.1075,25.1167,75800.0
2005-08-15 13:00:00,27.18,27.18,27.16,27.18,13000.0,25.1167,25.1167,25.0982,25.1167,13000.0
2005-08-15 13:30:00,27.18,27.19,27.09,27.11,36200.0,25.1167,25.1259,25.0335,25.052,36200.0
2005-08-15 14:00:00,27.13,27.2,27.13,27.2,37000.0,25.0705,25.1352,25.0705,25.1352,37000.0
2005-08-15 14:30:00,27.2,27.2,27.15,27.17,11200.0,25.1352,25.1352,25.089,25.1075,11200.0
2005-08-15 15:00:00,27.15,27.16,27.03,27.05,23200.0,25.089,25.0982,24.9781,24.9966,23200.0
2005-08-15 15:30:00,27.07,27.08,26.96,26.99,27600.0,25.015,25.0243,24.9134,24.9411,27600.0
2005-08-16 09:30:00,26.98,26.98,26.85,26.91,7000.0,24.9319,24.9319,24.8117,24.8672,7000.0
2005-08-16 10:00:00,26.89,26.93,26.83,26.86,9200.0,24.8487,24.8857,24.7933,24.821,9200.0
2005-08-16 10:30:00,26.85,26.86,26.77,26.78,6400.0,24.8117,24.821,24.7378,24.7471,6400.0
2005-08-16 11:00:00,26.78,26.8,26.76,26.77,3000.0,24.7471,24.7655,24.7286,24.7378,3000.0
2005-08-16 11:30:00,26.77,26.79,26.73,26.73,12200.0,24.7378,24.7563,24.7009,24.7009,12200.0
2005-08-16 12:00:00,26.71,26.75,26.7,26.73,9400.0,24.6824,24.7193,24.6731,24.7009,9400.0
2005-08-16 12:30:00,26.74,26.74,26.72,26.73,33200.0,24.7101,24.7101,24.6916,24.7009,33200.0
2005-08-16 13:00:00,26.71,26.75,26.71,26.74,8400.0,24.6824,24.7193,24.6824,24.7101,8400.0
2005-08-16 13:30:00,26.73,26.74,26.71,26.71,3800.0,24.7009,24.7101,24.6824,24.6824,3800.0
2005-08-16 14:00:00,26.72,26.72,26.58,26.6,8800.0,24.6916,24.6916,24.5622,24.5807,8800.0
2005-08-16 14:30:00,26.58,26.74,26.58,26.65,9200.0,24.5622,24.7101,24.5622,24.6269,9200.0
2005-08-16 15:00:00,26.65,26.74,26.54,26.54,12600.0,24.6269,24.7101,24.5253,24.5253,12600.0
2005-08-16 15:30:00,26.54,26.7,26.53,26.61,13400.0,24.5253,24.6731,24.516,24.59,13400.0
2005-08-17 09:30:00,26.69,26.69,26.53,26.59,7000.0,24.6639,24.6639,24.516,24.5715,7000.0
2005-08-17 10:00:00,26.58,26.64,26.55,26.64,10000.0,24.5622,24.6177,24.5345,24.6177,10000.0
2005-08-17 10:30:00,26.64,26.82,26.59,26.82,5200.0,24.6177,24.784,24.5715,24.784,5200.0
2005-08-17 11:00:00,26.83,26.88,26.82,26.82,4600.0,24.7933,24.8395,24.784,24.784,4600.0
2005-08-17 11:30:00,26.82,26.85,26.79,26.85,2800.0,24.784,24.8117,24.7563,24.8117,2800.0
2005-08-17 12:00:00,26.85,26.86,26.8,26.84,6000.0,24.8117,24.821,24.7655,24.8025,6000.0
2005-08-17 12:30:00,26.84,26.88,26.84,26.86,7800.0,24.8025,24.8395,24.8025,24.821,7800.0
2005-08-17 13:00:00,26.87,26.88,26.86,26.87,12400.0,24.8302,24.8395,24.821,24.8302,12400.0
2005-08-17 13:30:00,26.86,26.87,26.82,26.85,3200.0,24.821,24.8302,24.784,24.8117,3200.0
2005-08-17 14:00:00,26.85,26.87,26.82,26.86,8000.0,24.8117,24.8302,24.784,24.821,8000.0
2005-08-17 14:30:00,26.86,26.86,26.78,26.79,8200.0,24.821,24.821,24.7471,24.7563,8200.0
2005-08-17 15:00:00,26.79,26.88,26.79,26.85,37800.0,24.7563,24.8395,24.7563,24.8117,37800.0
2005-08-17 15:30:00,26.86,26.86,26.74,26.74,6600.0,24.821,24.821,24.7101,24.7101,6600.0
2005-08-18 09:30:00,26.59,26.59,26.35,26.39,10800.0,24.5715,24.5715,24.3497,24.3867,10800.0
2005-08-18 10:00:00,26.39,26.54,26.39,26.54,6200.0,24.3867,24.5253,24.3867,24.5253,6200.0
2005-08-18 10:30:00,26.55,26.58,26.5,26.58,8400.0,24.5345,24.5622,24.4883,24.5622,8400.0
2005-08-18 11:00:00,26.54,26.61,26.54,26.58,3800.0,24.5253,24.59,24.5253,24.5622,3800.0
2005-08-18 11:30:00,26.54,26.54,26.5,26.5,3200.0,24.5253,24.5253,24.4883,24.4883,3200.0
2005-08-18 12:00:00,26.5,26.56,26.5,26.56,3000.0,24.4883,24.5438,24.4883,24.5438,3000.0
2005-08-18 12:30:00,26.56,26.6,26.56,26.59,6000.0,24.5438,24.5807,24.5438,24.5715,6000.0
2005-08-18 13:00:00,26.61,26.72,26.61,26.72,2800.0,24.59,24.6916,24.59,24.6916,2800.0
2005-08-18 13:30:00,26.75,26.78,26.74,26.74,3000.0,24.7193,24.7471,24.7101,24.7101,3000.0
2005-08-18 14:00:00,26.74,26.74,26.68,26.68,2200.0,24.7101,24.7101,24.6546,24.6546,2200.0
2005-08-18 14:30:00,26.65,26.71,26.6,26.64,21600.0,24.6269,24.6824,24.5807,24.6177,21600.0
2005-08-18 15:00:00,26.64,26.68,26.58,26.59,9000.0,24.6177,24.6546,24.5622,24.5715,9000.0
2005-08-18 15:30:00,26.58,26.63,26.58,26.6,7200.0,24.5622,24.6084,24.5622,24.5807,7200.0
2005-08-19 09:30:00,26.59,26.59,26.46,26.49,8200.0,24.5715,24.5715,24.4513,24.4791,8200.0
2005-08-19 10:00:00,26.54,26.69,26.54,26.69,8400.0,24.5253,24.6639,24.5253,24.6639,8400.0
2005-08-19 10:30:00,26.7,26.73,26.67,26.71,5800.0,24.6731,24.7009,24.6454,24.6824,5800.0
2005-08-19 11:00:00,26.72,26.77,26.68,26.72,37800.0,24.6916,24.7378,24.6546,24.6916,37800.0
2005-08-19 11:30:00,26.72,26.8,26.7,26.75,7400.0,24.6916,24.7655,24.6731,24.7193,7400.0
2005-08-19 12:00:00,26.75,26.8,26.75,26.8,2800.0,24.7193,24.7655,24.7193,24.7655,2800.0
2005-08-19 12:30:00,26.79,26.79,26.72,26.74,5000.0,24.7563,24.7563,24.6916,24.7101,5000.0
2005-08-19 13:00:00,26.77,26.77,26.7,26.72,2200.0,24.7378,24.7378,24.6731,24.6916,2200.0
2005-08-19 13:30:00,26.72,26.72,26.7,26.7,3800.0,24.6916,24.6916,24.6731,24.6731,3800.0
2005-08-19 14:00:00,26.69,26.69,26.65,26.67,12200.0,24.6639,24.6639,24.6269,24.6454,12200.0
2005-08-19 14:30:00,26.67,26.67,26.61,26.61,31400.0,24.6454,24.6454,24.59,24.59,31400.0
2005-08-19 15:00:00,26.62,26.83,26.62,26.83,8400.0,24.5992,24.7933,24.5992,24.7933,8400.0
2005-08-19 15:30:00,26.84,26.84,26.79,26.79,46600.0,24.8025,24.8025,24.7563,24.7563,46600.0
2005-08-22 09:30:00,26.8,26.8,26.75,26.75,18000.0,24.7655,24.7655,24.7193,24.7193,18000.0
2005-08-22 10:00:00,26.77,26.82,26.73,26.73,15800.0,24.7378,24.784,24.7009,24.7009,15800.0
2005-08-22 10:30:00,26.73,26.75,26.71,26.75,10400.0,24.7009,24.7193,24.6824,24.7193,10400.0
2005-08-22 11:00:00,26.74,26.75,26.71,26.71,9400.0,24.7101,24.7193,24.6824,24.6824,9400.0
2005-08-22 11:30:00,26.74,26.75,26.72,26.72,5200.0,24.7101,24.7193,24.6916,24.6916,5200.0
2005-08-22 12:00:00,26.7,26.75,26.7,26.7,25400.0,24.6731,24.7193,24.6731,24.6731,25400.0
2005-08-22 12:30:00,26.72,26.75,26.7,26.75,8400.0,24.6916,24.7193,24.6731,24.7193,8400.0
2005-08-22 13:00:00,26.75,26.75,26.71,26.75,13600.0,24.7193,24.7193,24.6824,24.7193,13600.0
2005-08-22 13:30:00,26.75,26.75,26.72,26.75,12200.0,24.7193,24.7193,24.6916,24.7193,12200.0
2005-08-22 14:00:00,26.73,26.75,26.72,26.73,3600.0,24.7009,24.7193,24.6916,24.7009,3600.0
2005-08-22 14:30:00,26.73,26.75,26.73,26.73,14800.0,24.7009,24.7193,24.7009,24.7009,14800.0
2005-08-22 15:00:00,26.73,26.75,26.73,26.74,14400.0,24.7009,24.7193,24.7009,24.7101,14400.0
2005-08-22 15:30:00,26.75,26.75,26.73,26.75,26800.0,24.7193,24.7193,24.7009,24.7193,26800.0
2005-08-23 09:30:00,26.75,26.75,26.73,26.74,2200.0,24.7193,24.7193,24.7009,24.7101,2200.0
2005-08-23 10:00:00,26.72,26.75,26.68,26.74,11200.0,24.6916,24.7193,24.6546,24.7101,11200.0
2005-08-23 10:30:00,26.75,26.75,26.64,26.64,6600.0,24.7193,24.7193,24.6177,24.6177,6600.0
2005-08-23 11:00:00,26.61,26.64,26.6,26.61,6600.0,24.59,24.6177,24.5807,24.59,6600.0
2005-08-23 11:30:00,26.61,26.61,26.5,26.5,8000.0,24.59,24.59,24.4883,24.4883,8000.0
2005-08-23 12:00:00,26.47,26.47,26.36,26.39,8000.0,24.4606,24.4606,24.3589,24.3867,8000.0
2005-08-23 12:30:00,26.39,26.48,26.39,26.46,3600.0,24.3867,24.4698,24.3867,24.4513,3600.0
2005-08-23 13:00:00,26.46,26.49,26.41,26.45,3000.0,24.4513,24.4791,24.4051,24.4421,3000.0
2005-08-23 13:30:00,26.4,26.52,26.4,26.51,3400.0,24.3959,24.5068,24.3959,24.4976,3400.0
2005-08-23 14:00:00,26.5,26.56,26.49,26.56,3600.0,24.4883,24.5438,24.4791,24.5438,3600.0
2005-08-23 14:30:00,26.58,26.75,26.58,26.75,6800.0,24.5622,24.7193,24.5622,24.7193,6800.0
2005-08-23 15:00:00,26.72,26.72,26.64,26.66,4000.0,24.6916,24.6916,24.6177,24.6362,4000.0
2005-08-23 15:30:00,26.67,26.67,26.55,26.56,4800.0,24.6454,24.6454,24.5345,24.5438,4800.0
2005-08-24 09:30:00,26.6,26.63,26.51,26.53,6400.0,24.5807,24.6084,24.4976,24.516,6400.0
2005-08-24 10:00:00,26.53,26.75,26.53,26.72,28400.0,24.516,24.7193,24.516,24.6916,28400.0
2005-08-24 10:30:00,26.75,26.75,26.72,26.74,28800.0,24.7193,24.7193,24.6916,24.7101,28800.0
2005-08-24 11:00:00,26.75,26.77,26.74,26.75,28800.0,24.7193,24.7378,24.7101,24.7193,28800.0
2005-08-24 11:30:00,26.75,26.75,26.71,26.71,6000.0,24.7193,24.7193,24.6824,24.6824,6000.0
2005-08-24 12:00:00,26.7,26.73,26.61,26.73,7200.0,24.6731,24.7009,24.59,24.7009,7200.0
2005-08-24 12:30:00,26.74,26.8,26.74,26.8,8600.0,24.7101,24.7655,24.7101,24.7655,8600.0
2005-08-24 13:00:00,26.8,26.8,26.78,26.79,2800.0,24.7655,24.7655,24.7471,24.7563,2800.0
2005-08-24 13:30:00,26.79,26.8,26.76,26.79,9400.0,24.7563,24.7655,24.7286,24.7563,9400.0
2005-08-24 14:00:00,26.79,26.94,26.79,26.89,13600.0,24.7563,24.8949,24.7563,24.8487,13600.0
2005-08-24 14:30:00,26.9,26.9,26.81,26.85,8600.0,24.8579,24.8579,24.7748,24.8117,8600.0
2005-08-24 15:00:00,26.85,26.88,26.45,26.5,18600.0,24.8117,24.8395,24.4421,24.4883,18600.0
2005-08-24 15:30:00,26.47,26.54,26.4,26.4,28000.0,24.4606,24.5253,24.3959,24.3959,28000.0
2005-08-25 09:30:00,26.4,26.55,26.4,26.55,43600.0,24.3959,24.5345,24.3959,24.5345,43600.0
2005-08-25 10:00:00,26.55,26.61,26.53,26.6,64000.0,24.5345,24.59,24.516,24.5807,64000.0
2005-08-25 10:30:00,26.6,26.78,26.59,26.78,39800.0,24.5807,24.7471,24.5715,24.7471,39800.0
2005-08-25 11:00:00,26.78,26.78,26.73,26.78,27200.0,24.7471,24.7471,24.7009,24.7471,27200.0
2005-08-25 11:30:00,26.77,26.77,26.61,26.69,13200.0,24.7378,24.7378,24.59,24.6639,13200.0
2005-08-25 12:00:00,26.7,26.75,26.7,26.71,6600.0,24.6731,24.7193,24.6731,24.6824,6600.0
2005-08-25 12:30:00,26.69,26.75,26.69,26.75,30600.0,24.6639,24.7193,24.6639,24.7193,30600.0
2005-08-25 13:00:00,26.75,26.77,26.71,26.71,7600.0,24.7193,24.7378,24.6824,24.6824,7600.0
2005-08-25 13:30:00,26.7,26.74,26.65,26.74,10400.0,24.6731,24.7101,24.6269,24.7101,10400.0
2005-08-25 14:00:00,26.74,26.78,26.74,26.78,12400.0,24.7101,24.7471,24.7101,24.7471,12400.0
2005-08-25 14:30:00,26.78,26.81,26.77,26.81,15400.0,24.7471,24.7748,24.7378,24.7748,15400.0
2005-08-25 15:00:00,26.81,26.85,26.79,26.83,14600.0,24.7748,24.8117,24.7563,24.7933,14600.0
2005-08-25 15:30:00,26.8,27.03,26.78,27.0,40000.0,24.7655,24.9781,24.7471,24.9504,40000.0
2005-08-26 09:30:00,27.05,27.06,26.88,26.96,19200.0,24.9966,25.0058,24.8395,24.9134,19200.0
2005-08-26 10:00:00,26.93,26.97,26.88,26.96,18000.0,24.8857,24.9226,24.8395,24.9134,18000.0
2005-08-26 10:30:00,26.94,26.99,26.92,26.93,7200.0,24.8949,24.9411,24.8764,24.8857,7200.0
2005-08-26 11:00:00,26.93,26.93,26.86,26.86,6200.0,24.8857,24.8857,24.821,24.821,6200.0
2005-08-26 11:30:00,26.88,26.9,26.84,26.86,14000.0,24.8395,24.8579,24.8025,24.821,14000.0
2005-08-26 12:00:00,26.86,26.99,26.86,26.99,4600.0,24.821,24.9411,24.821,24.9411,4600.0
2005-08-26 12:30:00,27.0,27.0,26.92,26.92,10000.0,24.9504,24.9504,24.8764,24.8764,10000.0
2005-08-26 13:00:00,26.91,26.93,26.88,26.88,6000.0,24.8672,24.8857,24.8395,24.8395,6000.0
2005-08-26 13:30:00,26.9,27.0,26.88,27.0,7200.0,24.8579,24.9504,24.8395,24.9504,7200.0
2005-08-26 14:00:00,26.98,27.11,26.98,27.11,9600.0,24.9319,25.052,24.9319,25.052,9600.0
2005-08-26 14:30:00,27.11,27.11,27.0,27.07,15800.0,25.052,25.052,24.9504,25.015,15800.0
2005-08-26 15:00:00,27.07,27.07,27.0,27.0,8000.0,25.015,25.015,24.9504,24.9504,8000.0
2005-08-26 15:30:00,27.0,27.09,26.97,26.97,24000.0,24.9504,25.0335,24.9226,24.9226,24000.0
2005-08-29 09:30:00,27.11,27.13,26.88,26.92,30200.0,25.052,25.0705,24.8395,24.8764,30200.0
2005-08-29 10:00:00,26.97,27.25,26.95,27.18,23400.0,24.9226,25.1814,24.9042,25.1167,23400.0
2005-08-29 10:30:00,27.13,27.13,26.94,26.95,17200.0,25.0705,25.0705,24.8949,24.9042,17200.0
2005-08-29 11:00:00,26.93,27.0,26.93,26.95,11400.0,24.8857,24.9504,24.8857,24.9042,11400.0
2005-08-29 11:30:00,26.95,27.1,26.95,27.05,14200.0,24.9042,25.0428,24.9042,24.9966,14200.0
2005-08-29 12:00:00,27.03,27.03,26.99,27.02,5200.0,24.9781,24.9781,24.9411,24.9688,5200.0
2005-08-29 12:30:00,27.0,27.0,26.94,26.96,6200.0,24.9504,24.9504,24.8949,24.9134,6200.0
2005-08-29 13:00:00,26.99,27.11,26.99,27.05,11600.0,24.9411,25.052,24.9411,24.9966,11600.0
2005-08-29 13:30:00,27.03,27.15,27.02,27.13,15400.0,24.9781,25.089,24.9688,25.0705,15400.0
2005-08-29 14:00:00,27.09,27.09,27.0,27.0,9800.0,25.0335,25.0335,24.9504,24.9504,9800.0
2005-08-29 14:30:00,27.0,27.03,27.0,27.0,8600.0,24.9504,24.9781,24.9504,24.9504,8600.0
2005-08-29 15:00:00,27.0,27.06,27.0,27.02,10200.0,24.9504,25.0058,24.9504,24.9688,10200.0
2005-08-29 15:30:00,27.03,27.1,27.02,27.08,14400.0,24.9781,25.0428,24.9688,25.0243,14400.0
2005-08-30 09:30:00,27.1,27.18,26.95,27.18,12200.0,25.0428,25.1167,24.9042,25.1167,12200.0
2005-08-30 10:00:00,27.18,27.35,27.18,27.33,12200.0,25.1167,25.2738,25.1167,25.2553,12200.0
2005-08-30 10:30:00,27.35,27.45,27.2,27.23,10000.0,25.2738,25.3662,25.1352,25.1629,10000.0
2005-08-30 11:00:00,27.28,27.28,27.12,27.15,5600.0,25.2091,25.2091,25.0612,25.089,5600.0
2005-08-30 11:30:00,27.15,27.16,27.12,27.15,3200.0,25.089,25.0982,25.0612,25.089,3200.0
2005-08-30 12:00:00,27.17,27.4,27.17,27.39,7400.0,25.1075,25.32,25.1075,25.3108,7400.0
2005-08-30 12:30:00,27.4,27.48,27.38,27.47,14000.0,25.32,25.3939,25.3015,25.3847,14000.0
2005-08-30 13:00:00,27.49,27.56,27.43,27.56,15800.0,25.4032,25.4678,25.3477,25.4678,15800.0
2005-08-30 13:30:00,27.56,27.7,27.56,27.65,12800.0,25.4678,25.5972,25.4678,25.551,12800.0
2005-08-30 14:00:00,27.68,27.68,27.43,27.49,14800.0,25.5787,25.5787,25.3477,25.4032,14800.0
2005-08-30 14:30:00,27.45,27.47,27.35,27.35,14000.0,25.3662,25.3847,25.2738,25.2738,14000.0
2005-08-30 15:00:00,27.31,27.43,27.26,27.29,17800.0,25.2368,25.3477,25.1906,25.2183,17800.0
2005-08-30 15:30:00,27.28,27.53,27.28,27.5,22600.0,25.2091,25.4401,25.2091,25.4124,22600.0
2005-08-31 09:30:00,27.48,27.63,27.45,27.5,10800.0,25.3939,25.5325,25.3662,25.4124,10800.0
2005-08-31 10:00:00,27.45,27.6,27.45,27.6,18600.0,25.3662,25.5048,25.3662,25.5048,18600.0
2005-08-31 10:30:00,27.6,27.75,27.57,27.57,38600.0,25.5048,25.6434,25.4771,25.4771,38600.0
2005-08-31 11:00:00,27.59,27.8,27.58,27.8,27800.0,25.4956,25.6896,25.4863,25.6896,27800.0
2005-08-31 11:30:00,27.78,27.78,27.64,27.65,23000.0,25.6711,25.6711,25.5418,25.551,23000.0
2005-08-31 12:00:00,27.63,27.63,27.48,27.55,21600.0,25.5325,25.5325,25.3939,25.4586,21600.0
2005-08-31 12:30:00,27.53,27.63,27.53,27.63,23600.0,25.4401,25.5325,25.4401,25.5325,23600.0
2005-08-31 13:00:00,27.62,27.63,27.61,27.61,20200.0,25.5233,25.5325,25.514,25.514,20200.0
2005-08-31 13:30:00,27.61,27.62,27.6,27.61,19800.0,25.514,25.5233,25.5048,25.514,19800.0
2005-08-31 14:00:00,27.61,27.62,27.56,27.6,28800.0,25.514,25.5233,25.4678,25.5048,28800.0
2005-08-31 14:30:00,27.6,27.63,27.57,27.61,44600.0,25.5048,25.5325,25.4771,25.514,44600.0
2005-08-31 15:00:00,27.61,27.61,27.58,27.6,37600.0,25.514,25.514,25.4863,25.5048,37600.0
2005-08-31 15:30:00,27.6,27.65,27.57,27.57,84400.0,25.5048,25.551,25.4771,25.4771,84400.0
2005-09-01 09:30:00,27.57,27.78,27.55,27.65,34000.0,25.4771,25.6711,25.4586,25.551,34000.0
2005-09-01 10:00:00,27.65,27.69,27.54,27.6,16200.0,25.551,25.588,25.4494,25.5048,16200.0
2005-09-01 10:30:00,27.57,27.6,27.57,27.6,13600.0,25.4771,25.5048,25.4771,25.5048,13600.0
2005-09-01 11:00:00,27.63,27.7,27.59,27.62,19000.0,25.5325,25.5972,25.4956,25.5233,19000.0
2005-09-01 11:30:00,27.68,27.73,27.65,27.71,24400.0,25.5787,25.6249,25.551,25.6065,24400.0
2005-09-01 12:00:00,27.69,27.69,27.64,27.67,17600.0,25.588,25.588,25.5418,25.5695,17600.0
2005-09-01 12:30:00,27.68,27.72,27.65,27.65,19400.0,25.5787,25.6157,25.551,25.551,19400.0
2005-09-01 13:00:00,27.66,27.72,27.66,27.71,9600.0,25.5603,25.6157,25.5603,25.6065,9600.0
2005-09-01 13:30:00,27.71,27.8,27.68,27.77,16400.0,25.6065,25.6896,25.5787,25.6619,16400.0
2005-09-01 14:00:00,27.74,27.89,27.71,27.87,46000.0,25.6342,25.7728,25.6065,25.7543,46000.0
2005-09-01 14:30:00,27.87,27.98,27.86,27.92,14200.0,25.7543,25.856,25.7451,25.8005,14200.0
2005-09-01 15:00:00,27.92,28.02,27.88,28.01,16600.0,25.8005,25.8929,25.7636,25.8837,16600.0
2005-09-01 15:30:00,28.03,28.11,27.98,28.01,40000.0,25.9022,25.9761,25.856,25.8837,40000.0
2005-09-02 09:30:00,28.0,28.0,27.88,27.88,7000.0,25.8744,25.8744,25.7636,25.7636,7000.0
2005-09-02 10:00:00,27.85,27.95,27.85,27.9,7400.0,25.7358,25.8282,25.7358,25.782,7400.0
2005-09-02 10:30:00,27.9,27.96,27.86,27.86,9200.0,25.782,25.8375,25.7451,25.7451,9200.0
2005-09-02 11:00:00,27.89,27.94,27.87,27.94,7800.0,25.7728,25.819,25.7543,25.819,7800.0
2005-09-02 11:30:00,27.94,27.94,27.92,27.92,7200.0,25.819,25.819,25.8005,25.8005,7200.0
2005-09-02 12:00:00,27.92,28.0,27.92,27.99,11400.0,25.8005,25.8744,25.8005,25.8652,11400.0
2005-09-02 12:30:00,27.99,28.0,27.9,27.93,9200.0,25.8652,25.8744,25.782,25.8098,9200.0
2005-09-02 13:00:00,27.91,27.92,27.87,27.89,2000.0,25.7913,25.8005,25.7543,25.7728,2000.0
2005-09-02 13:30:00,27.88,27.95,27.88,27.95,1400.0,25.7636,25.8282,25.7636,25.8282,1400.0
2005-09-02 14:00:00,27.95,28.0,27.95,28.0,4800.0,25.8282,25.8744,25.8282,25.8744,4800.0
2005-09-02 14:30:00,28.0,28.0,27.85,27.86,6800.0,25.8744,25.8744,25.7358,25.7451,6800.0
2005-09-02 15:00:00,27.86,27.91,27.86,27.91,2600.0,25.7451,25.7913,25.7451,25.7913,2600.0
2005-09-02 15:30:00,27.9,27.9,27.85,27.88,9000.0,25.782,25.782,25.7358,25.7636,9000.0
2005-09-06 09:30:00,28.0,28.3,27.95,28.11,23400.0,25.8744,26.1517,25.8282,25.9761,23400.0
2005-09-06 10:00:00,28.1,28.15,27.96,28.03,22400.0,25.9669,26.0131,25.8375,25.9022,22400.0
2005-09-06 10:30:00,28.05,28.1,28.01,28.06,13000.0,25.9206,25.9669,25.8837,25.9299,13000.0
2005-09-06 11:00:00,28.06,28.07,27.97,27.97,13200.0,25.9299,25.9391,25.8467,25.8467,13200.0
2005-09-06 11:30:00,27.97,27.97,27.91,27.93,19400.0,25.8467,25.8467,25.7913,25.8098,19400.0
2005-09-06 12:00:00,27.93,27.95,27.92,27.92,2800.0,25.8098,25.8282,25.8005,25.8005,2800.0
2005-09-06 12:30:00,27.93,28.0,27.93,28.0,5200.0,25.8098,25.8744,25.8098,25.8744,5200.0
2005-09-06 13:00:00,28.02,28.03,28.0,28.02,5600.0,25.8929,25.9022,25.8744,25.8929,5600.0
2005-09-06 13:30:00,28.0,28.02,27.98,27.98,2200.0,25.8744,25.8929,25.856,25.856,2200.0
2005-09-06 14:00:00,28.0,28.03,27.99,28.0,7800.0,25.8744,25.9022,25.8652,25.8744,7800.0
2005-09-06 14:30:00,27.99,28.02,27.99,28.0,5200.0,25.8652,25.8929,25.8652,25.8744,5200.0
2005-09-06 15:00:00,27.98,28.11,27.96,28.02,38600.0,25.856,25.9761,25.8375,25.8929,38600.0
2005-09-06 15:30:00,28.02,28.09,28.02,28.07,39400.0,25.8929,25.9576,25.8929,25.9391,39400.0
2005-09-07 09:30:00,28.01,28.09,27.93,27.93,16600.0,25.8837,25.9576,25.8098,25.8098,16600.0
2005-09-07 10:00:00,27.93,28.1,27.93,28.09,15600.0,25.8098,25.9669,25.8098,25.9576,15600.0
2005-09-07 10:30:00,28.08,28.1,28.07,28.08,9200.0,25.9484,25.9669,25.9391,25.9484,9200.0
2005-09-07 11:00:00,28.08,28.08,28.02,28.03,9600.0,25.9484,25.9484,25.8929,25.9022,9600.0
2005-09-07 11:30:00,28.03,28.1,28.01,28.1,5600.0,25.9022,25.9669,25.8837,25.9669,5600.0
2005-09-07 12:00:00,28.1,28.19,28.09,28.19,5600.0,25.9669,26.05,25.9576,26.05,5600.0
2005-09-07 12:30:00,28.17,28.18,28.15,28.17,3600.0,26.0315,26.0408,26.0131,26.0315,3600.0
2005-09-07 13:00:00,28.14,28.16,28.04,28.04,10600.0,26.0038,26.0223,25.9114,25.9114,10600.0
2005-09-07 13:30:00,28.04,28.15,28.04,28.15,4400.0,25.9114,26.0131,25.9114,26.0131,4400.0
2005-09-07 14:00:00,28.15,28.21,28.11,28.11,7200.0,26.0131,26.0685,25.9761,25.9761,7200.0
2005-09-07 14:30:00,28.11,28.23,28.05,28.23,7400.0,25.9761,26.087,25.9206,26.087,7400.0
2005-09-07 15:00:00,28.17,28.34,28.13,28.32,12200.0,26.0315,26.1886,25.9946,26.1702,12200.0
2005-09-07 15:30:00,28.28,28.34,28.25,28.34,12400.0,26.1332,26.1886,26.1055,26.1886,12400.0
2005-09-08 09:30:00,28.23,28.23,28.0,28.0,9200.0,26.087,26.087,25.8744,25.8744,9200.0
2005-09-08 10:00:00,27.93,27.96,27.9,27.94,9600.0,25.8098,25.8375,25.782,25.819,9600.0
2005-09-08 10:30:00,27.95,27.98,27.86,27.89,6600.0,25.8282,25.856,25.7451,25.7728,6600.0
2005-09-08 11:00:00,27.87,27.91,27.86,27.91,15200.0,25.7543,25.7913,25.7451,25.7913,15200.0
2005-09-08 11:30:00,27.92,27.97,27.92,27.93,3200.0,25.8005,25.8467,25.8005,25.8098,3200.0
2005-09-08 12:00:00,27.92,28.04,27.91,28.04,5600.0,25.8005,25.9114,25.7913,25.9114,5600.0
2005-09-08 12:30:00,28.04,28.08,28.04,28.08,4000.0,25.9114,25.9484,25.9114,25.9484,4000.0
2005-09-08 13:00:00,28.1,28.11,28.06,28.06,5200.0,25.9669,25.9761,25.9299,25.9299,5200.0
2005-09-08 13:30:00,28.06,28.06,27.98,27.99,3000.0,25.9299,25.9299,25.856,25.8652,3000.0
2005-09-08 14:00:00,27.99,28.0,27.96,27.97,11000.0,25.8652,25.8744,25.8375,25.8467,11000.0
2005-09-08 14:30:00,27.98,28.0,27.91,27.91,8000.0,25.856,25.8744,25.7913,25.7913,8000.0
2005-09-08 15:00:00,27.91,28.0,27.91,28.0,24400.0,25.7913,25.8744,25.7913,25.8744,24400.0
2005-09-08 15:30:00,28.0,28.05,27.98,28.05,11000.0,25.8744,25.9206,25.856,25.9206,11000.0
2005-09-09 09:30:00,28.1,28.15,28.03,28.05,8200.0,25.9669,26.0131,25.9022,25.9206,8200.0
2005-09-09 10:00:00,28.03,28.1,28.0,28.05,7400.0,25.9022,25.9669,25.8744,25.9206,7400.0
2005-09-09 10:30:00,28.02,28.05,27.98,27.99,7800.0,25.8929,25.9206,25.856,25.8652,7800.0
2005-09-09 11:00:00,28.0,28.05,27.98,28.05,1800.0,25.8744,25.9206,25.856,25.9206,1800.0
2005-09-09 11:30:00,28.0,28.06,27.98,28.0,12400.0,25.8744,25.9299,25.856,25.8744,12400.0
2005-09-09 12:00:00,28.02,28.08,28.02,28.04,5800.0,25.8929,25.9484,25.8929,25.9114,5800.0
2005-09-09 12:30:00,28.05,28.06,28.03,28.06,2000.0,25.9206,25.9299,25.9022,25.9299,2000.0
2005-09-09 13:00:00,28.04,28.07,28.03,28.05,5400.0,25.9114,25.9391,25.9022,25.9206,5400.0
2005-09-09 13:30:00,28.1,28.18,28.07,28.18,2000.0,25.9669,26.0408,25.9391,26.0408,2000.0
2005-09-09 14:00:00,28.16,28.18,28.14,28.18,3800.0,26.0223,26.0408,26.0038,26.0408,3800.0
2005-09-09 14:30:00,28.16,28.18,28.13,28.14,3000.0,26.0223,26.0408,25.9946,26.0038,3000.0
2005-09-09 15:00:00,28.14,28.14,28.02,28.1,18200.0,26.0038,26.0038,25.8929,25.9669,18200.0
2005-09-09 15:30:00,28.11,28.18,28.1,28.14,11600.0,25.9761,26.0408,25.9669,26.0038,11600.0
2005-09-12 09:30:00,28.1,28.3,28.03,28.28,16400.0,25.9669,26.1517,25.9022,26.1332,16400.0
2005-09-12 10:00:00,28.22,28.27,28.22,28.22,4800.0,26.0777,26.1239,26.0777,26.0777,4800.0
2005-09-12 10:30:00,28.22,28.24,28.15,28.16,8600.0,26.0777,26.0962,26.0131,26.0223,8600.0
2005-09-12 11:00:00,28.16,28.22,28.15,28.22,8400.0,26.0223,26.0777,26.0131,26.0777,8400.0
2005-09-12 11:30:00,28.23,28.25,28.21,28.24,9200.0,26.087,26.1055,26.0685,26.0962,9200.0
2005-09-12 12:00:00,28.23,28.39,28.23,28.39,10000.0,26.087,26.2348,26.087,26.2348,10000.0
2005-09-12 12:30:00,28.36,28.36,28.23,28.24,6400.0,26.2071,26.2071,26.087,26.0962,6400.0
2005-09-12 13:00:00,28.25,28.37,28.25,28.33,7400.0,26.1055,26.2164,26.1055,26.1794,7400.0
2005-09-12 13:30:00,28.33,28.34,28.23,28.23,4600.0,26.1794,26.1886,26.087,26.087,4600.0
2005-09-12 14:00:00,28.25,28.36,28.23,28.26,12800.0,26.1055,26.2071,26.087,26.1147,12800.0
2005-09-12 14:30:00,28.31,28.35,28.23,28.33,11600.0,26.1609,26.1979,26.087,26.1794,11600.0
2005-09-12 15:00:00,28.33,28.39,28.3,28.38,7000.0,26.1794,26.2348,26.1517,26.2256,7000.0
2005-09-12 15:30:00,28.38,28.38,28.25,28.27,16400.0,26.2256,26.2256,26.1055,26.1239,16400.0
2005-09-13 09:30:00,28.25,28.25,28.11,28.13,13000.0,26.1055,26.1055,25.9761,25.9946,13000.0
2005-09-13 10:00:00,28.13,28.27,28.1,28.26,14600.0,25.9946,26.1239,25.9669,26.1147,14600.0
2005-09-13 10:30:00,28.28,28.31,28.24,28.25,3400.0,26.1332,26.1609,26.0962,26.1055,3400.0
2005-09-13 11:00:00,28.25,28.28,28.21,28.25,11400.0,26.1055,26.1332,26.0685,26.1055,11400.0
2005-09-13 11:30:00,28.26,28.32,28.25,28.25,4200.0,26.1147,26.1702,26.1055,26.1055,4200.0
2005-09-13 12:00:00,28.26,28.26,28.23,28.23,2600.0,26.1147,26.1147,26.087,26.087,2600.0
2005-09-13 12:30:00,28.24,28.27,28.24,28.27,3200.0,26.0962,26.1239,26.0962,26.1239,3200.0
2005-09-13 13:00:00,28.27,28.27,28.25,28.25,1600.0,26.1239,26.1239,26.1055,26.1055,1600.0
2005-09-13 13:30:00,28.25,28.25,28.23,28.25,2200.0,26.1055,26.1055,26.087,26.1055,2200.0
2005-09-13 14:00:00,28.24,28.3,28.23,28.24,15000.0,26.0962,26.1517,26.087,26.0962,15000.0
2005-09-13 14:30:00,28.25,28.27,28.2,28.21,11600.0,26.1055,26.1239,26.0593,26.0685,11600.0
2005-09-13 15:00:00,28.21,28.24,28.18,28.23,7200.0,26.0685,26.0962,26.0408,26.087,7200.0
2005-09-13 15:30:00,28.22,28.27,28.18,28.23,58200.0,26.0777,26.1239,26.0408,26.087,58200.0
2005-09-14 09:30:00,28.3,28.33,28.2,28.25,21800.0,26.1517,26.1794,26.0593,26.1055,21800.0
2005-09-14 10:00:00,28.23,28.3,28.23,28.24,8000.0,26.087,26.1517,26.087,26.0962,8000.0
2005-09-14 10:30:00,28.24,28.3,28.24,28.25,8200.0,26.0962,26.1517,26.0962,26.1055,8200.0
2005-09-14 11:00:00,28.26,28.33,28.25,28.28,7800.0,26.1147,26.1794,26.1055,26.1332,7800.0
2005-09-14 11:30:00,28.28,28.29,28.23,28.23,10400.0,26.1332,26.1424,26.087,26.087,10400.0
2005-09-14 12:00:00,28.23,28.24,28.23,28.23,16600.0,26.087,26.0962,26.087,26.087,16600.0
2005-09-14 12:30:00,28.22,28.24,28.2,28.2,7600.0,26.0777,26.0962,26.0593,26.0593,7600.0
2005-09-14 13:00:00,28.2,28.23,28.2,28.21,6200.0,26.0593,26.087,26.0593,26.0685,6200.0
2005-09-14 13:30:00,28.22,28.22,28.2,28.22,16800.0,26.0777,26.0777,26.0593,26.0777,16800.0
2005-09-14 14:00:00,28.22,28.23,28.21,28.23,18200.0,26.0777,26.087,26.0685,26.087,18200.0
2005-09-14 14:30:00,28.22,28.22,28.18,28.18,19200.0,26.0777,26.0777,26.0408,26.0408,19200.0
2005-09-14 15:00:00,28.18,28.18,28.14,28.18,12400.0,26.0408,26.0408,26.0038,26.0408,12400.0
2005-09-14 15:30:00,28.18,28.18,28.13,28.13,23200.0,26.0408,26.0408,25.9946,25.9946,23200.0
2005-09-15 09:30:00,28.1,28.28,28.1,28.28,8000.0,25.9669,26.1332,25.9669,26.1332,8000.0
2005-09-15 10:00:00,28.31,28.33,28.29,28.32,11400.0,26.1609,26.1794,26.1424,26.1702,11400.0
2005-09-15 10:30:00,28.33,28.37,28.29,28.29,11000.0,26.1794,26.2164,26.1424,26.1424,11000.0
2005-09-15 11:00:00,28.29,28.3,28.29,28.3,3800.0,26.1424,26.1517,26.1424,26.1517,3800.0
2005-09-15 11:30:00,28.3,28.38,28.3,28.35,11400.0,26.1517,26.2256,26.1517,26.1979,11400.0
2005-09-15 12:00:00,28.35,28.38,28.35,28.38,22800.0,26.1979,26.2256,26.1979,26.2256,22800.0
2005-09-15 12:30:00,28.38,28.4,28.38,28.4,3000.0,26.2256,26.2441,26.2256,26.2441,3000.0
2005-09-15 13:00:00,28.39,28.45,28.39,28.41,8600.0,26.2348,26.2903,26.2348,26.2533,8600.0
2005-09-15 13:30:00,28.41,28.41,28.39,28.39,4200.0,26.2533,26.2533,26.2348,26.2348,4200.0
2005-09-15 14:00:00,28.39,28.4,28.36,28.37,15400.0,26.2348,26.2441,26.2071,26.2164,15400.0
2005-09-15 14:30:00,28.36,28.36,28.31,28.33,7600.0,26.2071,26.2071,26.1609,26.1794,7600.0
2005-09-15 15:00:00,28.32,28.32,28.3,28.31,8200.0,26.1702,26.1702,26.1517,26.1609,8200.0
2005-09-15 15:30:00,28.31,28.35,28.25,28.33,33600.0,26.1609,26.1979,26.1055,26.1794,33600.0
2005-09-16 09:30:00,28.53,28.53,28.33,28.34,115000.0,26.3642,26.3642,26.1794,26.1886,115000.0
2005-09-16 10:00:00,28.37,28.41,28.31,28.31,8600.0,26.2164,26.2533,26.1609,26.1609,8600.0
2005-09-16 10:30:00,28.34,28.35,28.28,28.29,6400.0,26.1886,26.1979,26.1332,26.1424,6400.0
2005-09-16 11:00:00,28.3,28.36,28.29,28.36,4600.0,26.1517,26.2071,26.1424,26.2071,4600.0
2005-09-16 11:30:00,28.38,28.4,28.36,28.37,7600.0,26.2256,26.2441,26.2071,26.2164,7600.0
2005-09-16 12:00:00,28.38,28.4,28.34,28.34,4200.0,26.2256,26.2441,26.1886,26.1886,4200.0
2005-09-16 12:30:00,28.33,28.36,28.32,28.34,6600.0,26.1794,26.2071,26.1702,26.1886,6600.0
2005-09-16 13:00:00,28.36,28.44,28.36,28.44,4400.0,26.2071,26.281,26.2071,26.281,4400.0
2005-09-16 13:30:00,28.44,28.45,28.42,28.42,5600.0,26.281,26.2903,26.2626,26.2626,5600.0
2005-09-16 14:00:00,28.4,28.44,28.28,28.33,21200.0,26.2441,26.281,26.1332,26.1794,21200.0
2005-09-16 14:30:00,28.33,28.34,28.31,28.33,12800.0,26.1794,26.1886,26.1609,26.1794,12800.0
2005-09-16 15:00:00,28.33,28.56,28.33,28.55,14600.0,26.1794,26.3919,26.1794,26.3827,14600.0
2005-09-16 15:30:00,28.53,28.56,28.45,28.53,11600.0,26.3642,26.3919,26.2903,26.3642,11600.0
2005-09-19 09:30:00,28.6,28.7,28.6,28.68,12600.0,26.4289,26.5213,26.4289,26.5028,12600.0
2005-09-19 10:00:00,28.63,28.68,28.57,28.64,18400.0,26.4566,26.5028,26.4012,26.4659,18400.0
2005-09-19 10:30:00,28.64,28.67,28.63,28.66,4600.0,26.4659,26.4936,26.4566,26.4843,4600.0
2005-09-19 11:00:00,28.66,28.66,28.6,28.61,15200.0,26.4843,26.4843,26.4289,26.4381,15200.0
2005-09-19 11:30:00,28.61,28.63,28.6,28.61,25600.0,26.4381,26.4566,26.4289,26.4381,25600.0
2005-09-19 12:00:00,28.63,28.68,28.63,28.63,6600.0,26.4566,26.5028,26.4566,26.4566,6600.0
2005-09-19 12:30:00,28.61,28.68,28.61,28.63,8000.0,26.4381,26.5028,26.4381,26.4566,8000.0
2005-09-19 13:00:00,28.65,28.66,28.64,28.65,7600.0,26.4751,26.4843,26.4659,26.4751,7600.0
2005-09-19 13:30:00,28.65,28.75,28.65,28.75,5200.0,26.4751,26.5675,26.4751,26.5675,5200.0
2005-09-19 14:00:00,28.74,28.75,28.63,28.63,28800.0,26.5583,26.5675,26.4566,26.4566,28800.0
2005-09-19 14:30:00,28.65,28.67,28.63,28.63,31800.0,26.4751,26.4936,26.4566,26.4566,31800.0
2005-09-19 15:00:00,28.61,28.64,28.57,28.57,27600.0,26.4381,26.4659,26.4012,26.4012,27600.0
2005-09-19 15:30:00,28.58,28.6,28.5,28.6,43600.0,26.4104,26.4289,26.3365,26.4289,43600.0
2005-09-20 09:30:00,28.67,28.71,28.6,28.68,6600.0,26.4936,26.5305,26.4289,26.5028,6600.0
2005-09-20 10:00:00,28.68,28.8,28.58,28.8,11600.0,26.5028,26.6137,26.4104,26.6137,11600.0
2005-09-20 10:30:00,28.8,28.81,28.65,28.7,11800.0,26.6137,26.623,26.4751,26.5213,11800.0
2005-09-20 11:00:00,28.71,28.76,28.68,28.72,8200.0,26.5305,26.5768,26.5028,26.5398,8200.0
2005-09-20 11:30:00,28.71,28.72,28.67,28.71,3600.0,26.5305,26.5398,26.4936,26.5305,3600.0
2005-09-20 12:00:00,28.7,28.7,28.63,28.63,7000.0,26.5213,26.5213,26.4566,26.4566,7000.0
2005-09-20 12:30:00,28.63,28.63,28.5,28.5,4800.0,26.4566,26.4566,26.3365,26.3365,4800.0
2005-09-20 13:00:00,28.52,28.56,28.45,28.45,4800.0,26.355,26.3919,26.2903,26.2903,4800.0
2005-09-20 13:30:00,28.49,28.53,28.49,28.53,3200.0,26.3272,26.3642,26.3272,26.3642,3200.0
2005-09-20 14:00:00,28.53,28.55,28.5,28.5,13600.0,26.3642,26.3827,26.3365,26.3365,13600.0
2005-09-20 14:30:00,28.53,28.53,28.05,28.06,46400.0,26.3642,26.3642,25.9206,25.9299,46400.0
2005-09-20 15:00:00,28.05,28.06,27.95,28.02,11800.0,25.9206,25.9299,25.8282,25.8929,11800.0
2005-09-20 15:30:00,28.02,28.02,27.93,27.97,22000.0,25.8929,25.8929,25.8098,25.8467,22000.0
2005-09-21 09:30:00,27.95,27.97,27.83,27.88,19200.0,25.8282,25.8467,25.7173,25.7636,19200.0
2005-09-21 10:00:00,27.87,27.97,27.86,27.97,15600.0,25.7543,25.8467,25.7451,25.8467,15600.0
2005-09-21 10:30:00,27.99,28.08,27.95,28.0,21600.0,25.8652,25.9484,25.8282,25.8744,21600.0
2005-09-21 11:00:00,28.0,28.2,28.0,28.12,23200.0,25.8744,26.0593,25.8744,25.9853,23200.0
2005-09-21 11:30:00,28.1,28.15,27.93,27.94,11400.0,25.9669,26.0131,25.8098,25.819,11400.0
2005-09-21 12:00:00,27.94,28.08,27.93,28.08,7600.0,25.819,25.9484,25.8098,25.9484,7600.0
2005-09-21 12:30:00,28.09,28.14,28.06,28.14,5200.0,25.9576,26.0038,25.9299,26.0038,5200.0
2005-09-21 13:00:00,28.13,28.14,28.07,28.07,7600.0,25.9946,26.0038,25.9391,25.9391,7600.0
2005-09-21 13:30:00,28.07,28.07,27.93,27.93,11400.0,25.9391,25.9391,25.8098,25.8098,11400.0
2005-09-21 14:00:00,27.93,27.96,27.93,27.93,19200.0,25.8098,25.8375,25.8098,25.8098,19200.0
2005-09-21 14:30:00,27.93,27.97,27.9,27.97,14000.0,25.8098,25.8467,25.782,25.8467,14000.0
2005-09-21 15:00:00,27.95,27.96,27.92,27.93,23000.0,25.8282,25.8375,25.8005,25.8098,23000.0
2005-09-21 15:30:00,27.93,27.98,27.93,27.93,24000.0,25.8098,25.856,25.8098,25.8098,24000.0
2005-09-22 09:30:00,26.95,27.98,26.95,27.98,38200.0,24.9042,25.856,24.9042,25.856,38200.0
2005-09-22 10:00:00,27.98,28.46,27.93,28.46,13000.0,25.856,26.2995,25.8098,26.2995,13000.0
2005-09-22 10:30:00,28.43,28.43,27.95,27.95,16800.0,26.2718,26.2718,25.8282,25.8282,16800.0
2005-09-22 11:00:00,27.93,27.95,27.83,27.9,47000.0,25.8098,25.8282,25.7173,25.782,47000.0
2005-09-22 11:30:00,27.91,27.93,27.86,27.92,10200.0,25.7913,25.8098,25.7451,25.8005,10200.0
2005-09-22 12:00:00,27.9,27.92,27.68,27.68,38400.0,25.782,25.8005,25.5787,25.5787,38400.0
2005-09-22 12:30:00,27.67,27.86,27.66,27.85,11600.0,25.5695,25.7451,25.5603,25.7358,11600.0
2005-09-22 13:00:00,27.84,27.88,27.78,27.79,13000.0,25.7266,25.7636,25.6711,25.6804,13000.0
2005-09-22 13:30:00,27.78,27.91,27.76,27.86,29400.0,25.6711,25.7913,25.6527,25.7451,29400.0
2005-09-22 14:00:00,27.88,27.95,27.79,27.81,23200.0,25.7636,25.8282,25.6804,25.6989,23200.0
2005-09-22 14:30:00,27.82,28.0,27.79,27.94,37600.0,25.7081,25.8744,25.6804,25.819,37600.0
2005-09-22 15:00:00,27.95,28.05,27.91,28.04,36400.0,25.8282,25.9206,25.7913,25.9114,36400.0
2005-09-22 15:30:00,28.05,28.15,27.86,27.94,54400.0,25.9206,26.0131,25.7451,25.819,54400.0
2005-09-23 09:30:00,27.89,27.89,27.63,27.68,17600.0,25.7728,25.7728,25.5325,25.5787,17600.0
2005-09-23 10:00:00,27.73,27.81,27.72,27.8,13400.0,25.6249,25.6989,25.6157,25.6896,13400.0
2005-09-23 10:30:00,27.8,27.85,27.76,27.85,13600.0,25.6896,25.7358,25.6527,25.7358,13600.0
2005-09-23 11:00:00,27.88,27.92,27.88,27.88,6800.0,25.7636,25.8005,25.7636,25.7636,6800.0
2005-09-23 11:30:00,27.91,27.91,27.83,27.87,3600.0,25.7913,25.7913,25.7173,25.7543,3600.0
2005-09-23 12:00:00,27.85,27.89,27.85,27.86,7800.0,25.7358,25.7728,25.7358,25.7451,7800.0
2005-09-23 12:30:00,27.86,27.86,27.8,27.81,2400.0,25.7451,25.7451,25.6896,25.6989,2400.0
2005-09-23 13:00:00,27.82,27.9,27.82,27.9,8400.0,25.7081,25.782,25.7081,25.782,8400.0
2005-09-23 13:30:00,27.9,28.03,27.9,28.0,15600.0,25.782,25.9022,25.782,25.8744,15600.0
2005-09-23 14:00:00,28.01,28.01,27.96,27.98,11400.0,25.8837,25.8837,25.8375,25.856,11400.0
2005-09-23 14:30:00,27.97,28.02,27.95,28.02,11200.0,25.8467,25.8929,25.8282,25.8929,11200.0
2005-09-23 15:00:00,28.02,28.07,28.0,28.06,14000.0,25.8929,25.9391,25.8744,25.9299,14000.0
2005-09-23 15:30:00,28.03,28.03,27.9,27.9,21800.0,25.9022,25.9022,25.782,25.782,21800.0
2005-09-26 09:30:00,28.0,28.0,27.78,27.78,27000.0,25.8744,25.8744,25.6711,25.6711,27000.0
2005-09-26 10:00:00,27.78,28.07,27.78,28.04,9400.0,25.6711,25.9391,25.6711,25.9114,9400.0
2005-09-26 10:30:00,28.05,28.05,27.94,27.98,10600.0,25.9206,25.9206,25.819,25.856,10600.0
2005-09-26 11:00:00,27.96,27.98,27.89,27.93,25000.0,25.8375,25.856,25.7728,25.8098,25000.0
2005-09-26 11:30:00,27.92,28.06,27.92,28.0,16600.0,25.8005,25.9299,25.8005,25.8744,16600.0
2005-09-26 12:00:00,28.06,28.18,28.03,28.18,8600.0,25.9299,26.0408,25.9022,26.0408,8600.0
2005-09-26 12:30:00,28.17,28.18,28.13,28.13,4200.0,26.0315,26.0408,25.9946,25.9946,4200.0
2005-09-26 13:00:00,28.14,28.18,28.05,28.11,6000.0,26.0038,26.0408,25.9206,25.9761,6000.0
2005-09-26 13:30:00,28.1,28.1,28.0,28.02,17200.0,25.9669,25.9669,25.8744,25.8929,17200.0
2005-09-26 14:00:00,28.02,28.04,28.0,28.03,18600.0,25.8929,25.9114,25.8744,25.9022,18600.0
2005-09-26 14:30:00,28.03,28.09,28.03,28.09,14200.0,25.9022,25.9576,25.9022,25.9576,14200.0
2005-09-26 15:00:00,28.05,28.07,28.03,28.05,7600.0,25.9206,25.9391,25.9022,25.9206,7600.0
2005-09-26 15:30:00,28.05,28.17,28.05,28.06,17200.0,25.9206,26.0315,25.9206,25.9299,17200.0
2005-09-27 09:30:00,28.11,28.36,28.11,28.35,14200.0,25.9761,26.2071,25.9761,26.1979,14200.0
2005-09-27 10:00:00,28.34,28.35,28.23,28.35,14400.0,26.1886,26.1979,26.087,26.1979,14400.0
2005-09-27 10:30:00,28.37,28.4,28.33,28.35,8800.0,26.2164,26.2441,26.1794,26.1979,8800.0
2005-09-27 11:00:00,28.35,28.49,28.33,28.49,11000.0,26.1979,26.3272,26.1794,26.3272,11000.0
2005-09-27 11:30:00,28.48,28.6,28.48,28.58,9400.0,26.318,26.4289,26.318,26.4104,9400.0
2005-09-27 12:00:00,28.6,28.65,28.52,28.52,9800.0,26.4289,26.4751,26.355,26.355,9800.0
2005-09-27 12:30:00,28.52,28.73,28.52,28.72,12000.0,26.355,26.549,26.355,26.5398,12000.0
2005-09-27 13:00:00,28.72,28.77,28.7,28.72,5600.0,26.5398,26.586,26.5213,26.5398,5600.0
2005-09-27 13:30:00,28.71,28.74,28.63,28.74,8400.0,26.5305,26.5583,26.4566,26.5583,8400.0
2005-09-27 14:00:00,28.77,28.9,28.77,28.88,11400.0,26.586,26.7061,26.586,26.6876,11400.0
2005-09-27 14:30:00,28.89,29.0,28.74,29.0,15200.0,26.6969,26.7985,26.5583,26.7985,15200.0
2005-09-27 15:00:00,29.0,29.1,28.92,28.93,22000.0,26.7985,26.8909,26.7246,26.7338,22000.0
2005-09-27 15:30:00,28.93,28.93,28.75,28.78,21000.0,26.7338,26.7338,26.5675,26.5952,21000.0
2005-09-28 09:30:00,28.82,28.9,28.82,28.86,9400.0,26.6322,26.7061,26.6322,26.6692,9400.0
2005-09-28 10:00:00,28.86,28.86,28.77,28.84,8600.0,26.6692,26.6692,26.586,26.6507,8600.0
2005-09-28 10:30:00,28.88,29.0,28.86,28.99,7800.0,26.6876,26.7985,26.6692,26.7893,7800.0
2005-09-28 11:00:00,28.95,28.96,28.85,28.9,5600.0,26.7523,26.7616,26.6599,26.7061,5600.0
2005-09-28 11:30:00,28.89,28.92,28.75,28.76,8000.0,26.6969,26.7246,26.5675,26.5768,8000.0
2005-09-28 12:00:00,28.8,28.8,28.62,28.63,8000.0,26.6137,26.6137,26.4474,26.4566,8000.0
2005-09-28 12:30:00,28.61,28.7,28.6,28.63,5800.0,26.4381,26.5213,26.4289,26.4566,5800.0
2005-09-28 13:00:00,28.65,28.65,28.58,28.58,2600.0,26.4751,26.4751,26.4104,26.4104,2600.0
2005-09-28 13:30:00,28.55,28.57,28.52,28.57,6000.0,26.3827,26.4012,26.355,26.4012,6000.0
2005-09-28 14:00:00,28.55,28.63,28.48,28.63,17000.0,26.3827,26.4566,26.318,26.4566,17000.0
2005-09-28 14:30:00,28.64,28.7,28.58,28.7,8000.0,26.4659,26.5213,26.4104,26.5213,8000.0
2005-09-28 15:00:00,28.66,28.66,28.58,28.6,29000.0,26.4843,26.4843,26.4104,26.4289,29000.0
2005-09-28 15:30:00,28.59,28.7,28.59,28.6,28600.0,26.4197,26.5213,26.4197,26.4289,28600.0
2005-09-29 09:30:00,28.68,28.8,28.68,28.77,10600.0,26.5028,26.6137,26.5028,26.586,10600.0
2005-09-29 10:00:00,28.78,28.95,28.78,28.95,9000.0,26.5952,26.7523,26.5952,26.7523,9000.0
2005-09-29 10:30:00,28.95,29.09,28.95,29.0,11800.0,26.7523,26.8817,26.7523,26.7985,11800.0
2005-09-29 11:00:00,29.0,29.0,28.91,28.98,9600.0,26.7985,26.7985,26.7154,26.78,9600.0
2005-09-29 11:30:00,28.99,29.3,28.98,29.23,12800.0,26.7893,27.0758,26.78,27.0111,12800.0
2005-09-29 12:00:00,29.23,29.35,29.23,29.3,14000.0,27.0111,27.122,27.0111,27.0758,14000.0
2005-09-29 12:30:00,29.26,29.3,29.25,29.3,7800.0,27.0388,27.0758,27.0296,27.0758,7800.0
2005-09-29 13:00:00,29.3,29.45,29.29,29.33,13000.0,27.0758,27.2144,27.0665,27.1035,13000.0
2005-09-29 13:30:00,29.33,29.37,29.28,29.31,8000.0,27.1035,27.1404,27.0573,27.085,8000.0
2005-09-29 14:00:00,29.32,29.36,29.18,29.23,22000.0,27.0942,27.1312,26.9649,27.0111,22000.0
2005-09-29 14:30:00,29.21,29.29,29.15,29.16,11000.0,26.9926,27.0665,26.9371,26.9464,11000.0
2005-09-29 15:00:00,29.17,29.17,29.04,29.06,17000.0,26.9556,26.9556,26.8355,26.854,17000.0
2005-09-29 15:30:00,29.05,29.2,29.03,29.16,21600.0,26.8447,26.9833,26.8263,26.9464,21600.0
2005-09-30 09:30:00,29.17,29.3,29.17,29.3,7200.0,26.9556,27.0758,26.9556,27.0758,7200.0
2005-09-30 10:00:00,29.38,29.43,29.33,29.43,8000.0,27.1497,27.1959,27.1035,27.1959,8000.0
2005-09-30 10:30:00,29.45,29.5,29.36,29.5,10800.0,27.2144,27.2606,27.1312,27.2606,10800.0
2005-09-30 11:00:00,29.5,29.54,29.5,29.52,3200.0,27.2606,27.2975,27.2606,27.2791,3200.0
2005-09-30 11:30:00,29.52,29.53,29.36,29.36,9000.0,27.2791,27.2883,27.1312,27.1312,9000.0
2005-09-30 12:00:00,29.37,29.5,29.37,29.5,6600.0,27.1404,27.2606,27.1404,27.2606,6600.0
2005-09-30 12:30:00,29.5,29.61,29.5,29.6,5000.0,27.2606,27.3622,27.2606,27.353,5000.0
2005-09-30 13:00:00,29.6,29.65,29.58,29.61,11200.0,27.353,27.3992,27.3345,27.3622,11200.0
2005-09-30 13:30:00,29.59,29.7,29.59,29.7,6400.0,27.3437,27.4454,27.3437,27.4454,6400.0
2005-09-30 14:00:00,29.68,29.7,29.62,29.66,4400.0,27.4269,27.4454,27.3715,27.4084,4400.0
2005-09-30 14:30:00,29.68,29.76,29.67,29.7,8000.0,27.4269,27.5008,27.4177,27.4454,8000.0
2005-09-30 15:00:00,29.69,29.71,29.64,29.64,8200.0,27.4362,27.4546,27.3899,27.3899,8200.0
2005-09-30 15:30:00,29.64,29.64,29.57,29.61,17600.0,27.3899,27.3899,27.3253,27.3622,17600.0
2005-10-03 09:30:00,29.72,30.23,29.72,30.23,20800.0,27.4639,27.9352,27.4639,27.9352,20800.0
2005-10-03 10:00:00,30.24,30.32,30.08,30.11,8600.0,27.9444,28.0183,27.7965,27.8243,8600.0
2005-10-03 10:30:00,30.11,30.11,30.01,30.04,6800.0,27.8243,27.8243,27.7319,27.7596,6800.0
2005-10-03 11:00:00,30.04,30.14,30.04,30.13,4200.0,27.7596,27.852,27.7596,27.8427,4200.0
2005-10-03 11:30:00,30.09,30.11,30.06,30.11,7800.0,27.8058,27.8243,27.7781,27.8243,7800.0
2005-10-03 12:00:00,30.11,30.18,30.11,30.16,9400.0,27.8243,27.889,27.8243,27.8705,9400.0
2005-10-03 12:30:00,30.16,30.21,30.11,30.11,7000.0,27.8705,27.9167,27.8243,27.8243,7000.0
2005-10-03 13:00:00,30.11,30.18,30.11,30.18,9800.0,27.8243,27.889,27.8243,27.889,9800.0
2005-10-03 13:30:00,30.17,30.23,30.15,30.19,15800.0,27.8797,27.9352,27.8612,27.8982,15800.0
2005-10-03 14:00:00,30.19,30.25,30.11,30.16,24400.0,27.8982,27.9536,27.8243,27.8705,24400.0
2005-10-03 14:30:00,30.16,30.21,30.16,30.17,11200.0,27.8705,27.9167,27.8705,27.8797,11200.0
2005-10-03 15:00:00,30.17,30.17,30.06,30.08,24400.0,27.8797,27.8797,27.7781,27.7965,24400.0
2005-10-03 15:30:00,30.09,30.15,30.05,30.11,31400.0,27.8058,27.8612,27.7688,27.8243,31400.0
2005-10-04 09:30:00,30.16,30.23,30.16,30.21,14800.0,27.8705,27.9352,27.8705,27.9167,14800.0
2005-10-04 10:00:00,30.17,30.25,30.15,30.25,8400.0,27.8797,27.9536,27.8612,27.9536,8400.0
2005-10-04 10:30:00,30.23,30.33,30.22,30.33,17200.0,27.9352,28.0276,27.9259,28.0276,17200.0
2005-10-04 11:00:00,30.3,30.5,30.3,30.46,20000.0,27.9998,28.1847,27.9998,28.1477,20000.0
2005-10-04 11:30:00,30.43,30.72,30.43,30.48,65600.0,28.12,28.388,28.12,28.1662,65600.0
2005-10-04 12:00:00,30.48,30.5,30.45,30.46,23400.0,28.1662,28.1847,28.1385,28.1477,23400.0
2005-10-04 12:30:00,30.47,30.56,30.46,30.53,5000.0,28.1569,28.2401,28.1477,28.2124,5000.0
2005-10-04 13:00:00,30.53,30.58,30.5,30.58,9600.0,28.2124,28.2586,28.1847,28.2586,9600.0
2005-10-04 13:30:00,30.58,30.58,30.41,30.41,13600.0,28.2586,28.2586,28.1015,28.1015,13600.0
2005-10-04 14:00:00,30.4,30.47,30.4,30.43,8000.0,28.0923,28.1569,28.0923,28.12,8000.0
2005-10-04 14:30:00,30.43,30.48,30.43,30.43,19200.0,28.12,28.1662,28.12,28.12,19200.0
2005-10-04 15:00:00,30.43,30.49,30.41,30.43,30200.0,28.12,28.1754,28.1015,28.12,30200.0
2005-10-04 15:30:00,30.43,30.48,30.41,30.46,38800.0,28.12,28.1662,28.1015,28.1477,38800.0
2005-10-05 09:30:00,30.46,30.46,30.38,30.4,54600.0,28.1477,28.1477,28.0738,28.0923,54600.0
2005-10-05 10:00:00,30.38,30.38,30.23,30.29,66000.0,28.0738,28.0738,27.9352,27.9906,66000.0
2005-10-05 10:30:00,30.28,30.36,30.28,30.28,34200.0,27.9814,28.0553,27.9814,27.9814,34200.0
2005-10-05 11:00:00,30.28,30.32,30.28,30.28,46600.0,27.9814,28.0183,27.9814,27.9814,46600.0
2005-10-05 11:30:00,30.28,30.28,30.03,30.14,40200.0,27.9814,27.9814,27.7503,27.852,40200.0
2005-10-05 12:00:00,30.13,30.29,30.12,30.29,18600.0,27.8427,27.9906,27.8335,27.9906,18600.0
2005-10-05 12:30:00,30.29,30.32,30.28,30.3,8800.0,27.9906,28.0183,27.9814,27.9998,8800.0
2005-10-05 13:00:00,30.33,30.47,30.32,30.45,8000.0,28.0276,28.1569,28.0183,28.1385,8000.0
2005-10-05 13:30:00,30.43,30.43,30.27,30.27,8200.0,28.12,28.12,27.9721,27.9721,8200.0
2005-10-05 14:00:00,30.23,30.23,30.09,30.18,17000.0,27.9352,27.9352,27.8058,27.889,17000.0
2005-10-05 14:30:00,30.16,30.16,30.08,30.08,17400.0,27.8705,27.8705,27.7965,27.7965,17400.0
2005-10-05 15:00:00,30.08,30.11,30.08,30.08,30600.0,27.7965,27.8243,27.7965,27.7965,30600.0
2005-10-05 15:30:00,30.08,30.08,29.86,29.9,38000.0,27.7965,27.7965,27.5932,27.6302,38000.0
2005-10-06 09:30:00,29.91,30.0,29.8,29.93,21800.0,27.6395,27.7226,27.5378,27.6579,21800.0
2005-10-06 10:00:00,29.92,29.93,29.55,29.58,22200.0,27.6487,27.6579,27.3068,27.3345,22200.0
2005-10-06 10:30:00,29.58,29.66,29.45,29.64,12200.0,27.3345,27.4084,27.2144,27.3899,12200.0
2005-10-06 11:00:00,29.64,29.91,29.64,29.75,11400.0,27.3899,27.6395,27.3899,27.4916,11400.0
2005-10-06 11:30:00,29.73,29.81,29.73,29.81,15200.0,27.4731,27.547,27.4731,27.547,15200.0
2005-10-06 12:00:00,29.81,29.89,29.8,29.8,12400.0,27.547,27.621,27.5378,27.5378,12400.0
2005-10-06 12:30:00,29.81,29.89,29.81,29.89,6600.0,27.547,27.621,27.547,27.621,6600.0
2005-10-06 13:00:00,29.89,29.91,29.89,29.9,4200.0,27.621,27.6395,27.621,27.6302,4200.0
2005-10-06 13:30:00,29.86,29.87,29.75,29.75,13600.0,27.5932,27.6025,27.4916,27.4916,13600.0
2005-10-06 14:00:00,29.73,29.81,29.7,29.78,23200.0,27.4731,27.547,27.4454,27.5193,23200.0
2005-10-06 14:30:00,29.78,29.78,29.75,29.77,18600.0,27.5193,27.5193,27.4916,27.5101,18600.0
2005-10-06 15:00:00,29.77,29.8,29.64,29.64,42600.0,27.5101,27.5378,27.3899,27.3899,42600.0
2005-10-06 15:30:00,29.64,29.83,29.55,29.75,34200.0,27.3899,27.5655,27.3068,27.4916,34200.0
2005-10-07 09:30:00,29.84,29.98,29.83,29.96,16200.0,27.5748,27.7041,27.5655,27.6857,16200.0
2005-10-07 10:00:00,29.88,29.88,29.5,29.54,48000.0,27.6117,27.6117,27.2606,27.2975,48000.0
2005-10-07 10:30:00,29.54,29.55,29.35,29.39,21400.0,27.2975,27.3068,27.122,27.1589,21400.0
2005-10-07 11:00:00,29.4,29.54,29.4,29.54,4000.0,27.1682,27.2975,27.1682,27.2975,4000.0
2005-10-07 11:30:00,29.54,29.66,29.54,29.66,13400.0,27.2975,27.4084,27.2975,27.4084,13400.0
2005-10-07 12:00:00,29.67,29.7,29.58,29.59,9800.0,27.4177,27.4454,27.3345,27.3437,9800.0
2005-10-07 12:30:00,29.59,29.61,29.57,29.57,9000.0,27.3437,27.3622,27.3253,27.3253,9000.0
2005-10-07 13:00:00,29.53,29.66,29.52,29.66,11600.0,27.2883,27.4084,27.2791,27.4084,11600.0
2005-10-07 13:30:00,29.62,29.62,29.57,29.57,2400.0,27.3715,27.3715,27.3253,27.3253,2400.0
2005-10-07 14:00:00,29.55,29.58,29.45,29.55,19600.0,27.3068,27.3345,27.2144,27.3068,19600.0
2005-10-07 14:30:00,29.54,29.55,29.49,29.5,29600.0,27.2975,27.3068,27.2513,27.2606,29600.0
2005-10-07 15:00:00,29.5,29.56,29.48,29.52,23000.0,27.2606,27.316,27.2421,27.2791,23000.0
2005-10-07 15:30:00,29.52,29.59,29.47,29.47,24600.0,27.2791,27.3437,27.2329,27.2329,24600.0
2005-10-10 09:30:00,29.47,29.59,29.36,29.38,17600.0,27.2329,27.3437,27.1312,27.1497,17600.0
2005-10-10 10:00:00,29.38,29.38,29.18,29.23,8400.0,27.1497,27.1497,26.9649,27.0111,8400.0
2005-10-10 10:30:00,29.23,29.25,29.18,29.22,7600.0,27.0111,27.0296,26.9649,27.0018,7600.0
2005-10-10 11:00:00,29.27,29.37,29.27,29.33,5200.0,27.048,27.1404,27.048,27.1035,5200.0
2005-10-10 11:30:00,29.34,29.35,29.28,29.33,7200.0,27.1127,27.122,27.0573,27.1035,7200.0
2005-10-10 12:00:00,29.34,29.34,29.3,29.31,3200.0,27.1127,27.1127,27.0758,27.085,3200.0
2005-10-10 12:30:00,29.35,29.42,29.32,29.42,5800.0,27.122,27.1866,27.0942,27.1866,5800.0
2005-10-10 13:00:00,29.42,29.42,29.38,29.38,2400.0,27.1866,27.1866,27.1497,27.1497,2400.0
2005-10-10 13:30:00,29.38,29.39,29.38,29.39,2200.0,27.1497,27.1589,27.1497,27.1589,2200.0
2005-10-10 14:00:00,29.4,29.41,29.39,29.4,8800.0,27.1682,27.1774,27.1589,27.1682,8800.0
2005-10-10 14:30:00,29.4,29.53,29.4,29.52,14200.0,27.1682,27.2883,27.1682,27.2791,14200.0
2005-10-10 15:00:00,29.5,29.5,29.38,29.42,11600.0,27.2606,27.2606,27.1497,27.1866,11600.0
2005-10-10 15:30:00,29.4,29.44,29.33,29.41,19600.0,27.1682,27.2051,27.1035,27.1774,19600.0
2005-10-11 09:30:00,29.49,29.68,29.49,29.64,11000.0,27.2513,27.4269,27.2513,27.3899,11000.0
2005-10-11 10:00:00,29.63,29.63,29.5,29.5,4800.0,27.3807,27.3807,27.2606,27.2606,4800.0
2005-10-11 10:30:00,29.5,29.5,29.25,29.28,6800.0,27.2606,27.2606,27.0296,27.0573,6800.0
2005-10-11 11:00:00,29.28,29.28,29.07,29.11,12400.0,27.0573,27.0573,26.8632,26.9002,12400.0
2005-10-11 11:30:00,29.11,29.15,29.09,29.14,7400.0,26.9002,26.9371,26.8817,26.9279,7400.0
2005-10-11 12:00:00,29.15,29.17,29.05,29.05,7600.0,26.9371,26.9556,26.8447,26.8447,7600.0
2005-10-11 12:30:00,29.04,29.09,29.03,29.06,8600.0,26.8355,26.8817,26.8263,26.854,8600.0
2005-10-11 13:00:00,29.06,29.15,29.06,29.11,6400.0,26.854,26.9371,26.854,26.9002,6400.0
2005-10-11 13:30:00,29.1,29.19,29.07,29.15,6400.0,26.8909,26.9741,26.8632,26.9371,6400.0
2005-10-11 14:00:00,29.1,29.17,29.0,29.17,21000.0,26.8909,26.9556,26.7985,26.9556,21000.0
2005-10-11 14:30:00,29.15,29.2,29.13,29.13,11000.0,26.9371,26.9833,26.9187,26.9187,11000.0
2005-10-11 15:00:00,29.12,29.12,29.0,29.0,67600.0,26.9094,26.9094,26.7985,26.7985,67600.0
2005-10-11 15:30:00,29.0,29.0,28.71,28.81,61800.0,26.7985,26.7985,26.5305,26.623,61800.0
2005-10-12 09:30:00,28.75,28.83,28.7,28.74,20600.0,26.5675,26.6414,26.5213,26.5583,20600.0
2005-10-12 10:00:00,28.72,28.72,28.35,28.38,22600.0,26.5398,26.5398,26.1979,26.2256,22600.0
2005-10-12 10:30:00,28.35,28.38,28.21,28.25,13000.0,26.1979,26.2256,26.0685,26.1055,13000.0
2005-10-12 11:00:00,28.25,28.49,28.23,28.49,14000.0,26.1055,26.3272,26.087,26.3272,14000.0
2005-10-12 11:30:00,28.49,28.49,28.06,28.06,10600.0,26.3272,26.3272,25.9299,25.9299,10600.0
2005-10-12 12:00:00,28.06,28.4,28.06,28.39,14000.0,25.9299,26.2441,25.9299,26.2348,14000.0
2005-10-12 12:30:00,28.39,28.43,28.28,28.28,7200.0,26.2348,26.2718,26.1332,26.1332,7200.0
2005-10-12 13:00:00,28.28,28.56,28.28,28.46,22600.0,26.1332,26.3919,26.1332,26.2995,22600.0
2005-10-12 13:30:00,28.44,28.44,28.15,28.18,12000.0,26.281,26.281,26.0131,26.0408,12000.0
2005-10-12 14:00:00,28.18,28.19,27.98,27.99,26600.0,26.0408,26.05,25.856,25.8652,26600.0
2005-10-12 14:30:00,27.99,28.29,27.99,28.24,15600.0,25.8652,26.1424,25.8652,26.0962,15600.0
2005-10-12 15:00:00,28.24,28.34,28.16,28.32,20000.0,26.0962,26.1886,26.0223,26.1702,20000.0
2005-10-12 15:30:00,28.29,28.34,28.21,28.28,34600.0,26.1424,26.1886,26.0685,26.1332,34600.0
2005-10-13 09:30:00,28.28,28.37,28.09,28.27,21000.0,26.1332,26.2164,25.9576,26.1239,21000.0
2005-10-13 10:00:00,28.28,28.33,28.15,28.26,11200.0,26.1332,26.1794,26.0131,26.1147,11200.0
2005-10-13 10:30:00,28.26,28.39,28.22,28.34,9800.0,26.1147,26.2348,26.0777,26.1886,9800.0
2005-10-13 11:00:00,28.43,28.46,28.1,28.11,11200.0,26.2718,26.2995,25.9669,25.9761,11200.0
2005-10-13 11:30:00,28.11,28.12,28.0,28.02,5000.0,25.9761,25.9853,25.8744,25.8929,5000.0
2005-10-13 12:00:00,28.02,28.2,28.02,28.08,16600.0,25.8929,26.0593,25.8929,25.9484,16600.0
2005-10-13 12:30:00,28.08,28.52,28.08,28.52,14800.0,25.9484,26.355,25.9484,26.355,14800.0
2005-10-13 13:00:00,28.52,28.53,28.34,28.36,11000.0,26.355,26.3642,26.1886,26.2071,11000.0
2005-10-13 13:30:00,28.37,28.37,28.29,28.36,3400.0,26.2164,26.2164,26.1424,26.2071,3400.0
2005-10-13 14:00:00,28.38,28.41,28.23,28.25,32400.0,26.2256,26.2533,26.087,26.1055,32400.0
2005-10-13 14:30:00,28.25,28.41,28.21,28.22,28000.0,26.1055,26.2533,26.0685,26.0777,28000.0
2005-10-13 15:00:00,28.21,28.33,28.19,28.28,25800.0,26.0685,26.1794,26.05,26.1332,25800.0
2005-10-13 15:30:00,28.28,28.35,28.2,28.25,58000.0,26.1332,26.1979,26.0593,26.1055,58000.0
2005-10-14 09:30:00,28.35,28.49,28.2,28.3,38200.0,26.1979,26.3272,26.0593,26.1517,38200.0
2005-10-14 10:00:00,28.3,28.36,28.23,28.3,24800.0,26.1517,26.2071,26.087,26.1517,24800.0
2005-10-14 10:30:00,28.29,28.43,28.25,28.29,32600.0,26.1424,26.2718,26.1055,26.1424,32600.0
2005-10-14 11:00:00,28.3,28.41,28.25,28.38,24000.0,26.1517,26.2533,26.1055,26.2256,24000.0
2005-10-14 11:30:00,28.35,28.6,28.34,28.58,15000.0,26.1979,26.4289,26.1886,26.4104,15000.0
2005-10-14 12:00:00,28.61,28.66,28.58,28.6,12000.0,26.4381,26.4843,26.4104,26.4289,12000.0
2005-10-14 12:30:00,28.57,28.6,28.49,28.5,17400.0,26.4012,26.4289,26.3272,26.3365,17400.0
2005-10-14 13:00:00,28.5,28.61,28.5,28.6,7600.0,26.3365,26.4381,26.3365,26.4289,7600.0
2005-10-14 13:30:00,28.57,28.58,28.55,28.57,11200.0,26.4012,26.4104,26.3827,26.4012,11200.0
2005-10-14 14:00:00,28.57,28.59,28.55,28.59,14000.0,26.4012,26.4197,26.3827,26.4197,14000.0
2005-10-14 14:30:00,28.56,28.61,28.55,28.56,12800.0,26.3919,26.4381,26.3827,26.3919,12800.0
2005-10-14 15:00:00,28.56,28.75,28.56,28.74,17200.0,26.3919,26.5675,26.3919,26.5583,17200.0
2005-10-14 15:30:00,28.74,28.75,28.58,28.68,26600.0,26.5583,26.5675,26.4104,26.5028,26600.0
2005-10-17 09:30:00,28.73,28.97,28.73,28.96,9800.0,26.549,26.7708,26.549,26.7616,9800.0
2005-10-17 10:00:00,28.92,28.92,28.77,28.85,24000.0,26.7246,26.7246,26.586,26.6599,24000.0
2005-10-17 10:30:00,28.83,28.91,28.73,28.74,27000.0,26.6414,26.7154,26.549,26.5583,27000.0
2005-10-17 11:00:00,28.73,28.8,28.73,28.75,3800.0,26.549,26.6137,26.549,26.5675,3800.0
2005-10-17 11:30:00,28.73,28.75,28.65,28.75,13800.0,26.549,26.5675,26.4751,26.5675,13800.0
2005-10-17 12:00:00,28.73,28.73,28.63,28.63,7400.0,26.549,26.549,26.4566,26.4566,7400.0
2005-10-17 12:30:00,28.6,28.61,28.41,28.41,7800.0,26.4289,26.4381,26.2533,26.2533,7800.0
2005-10-17 13:00:00,28.42,28.5,28.39,28.5,4000.0,26.2626,26.3365,26.2348,26.3365,4000.0
2005-10-17 13:30:00,28.5,28.51,28.47,28.47,4800.0,26.3365,26.3457,26.3088,26.3088,4800.0
2005-10-17 14:00:00,28.47,28.52,28.47,28.51,5000.0,26.3088,26.355,26.3088,26.3457,5000.0
2005-10-17 14:30:00,28.52,28.7,28.51,28.7,18600.0,26.355,26.5213,26.3457,26.5213,18600.0
2005-10-17 15:00:00,28.7,28.84,28.7,28.83,9800.0,26.5213,26.6507,26.5213,26.6414,9800.0
2005-10-17 15:30:00,28.83,29.23,28.83,29.12,39400.0,26.6414,27.0111,26.6414,26.9094,39400.0
2005-10-18 09:30:00,29.08,29.09,28.55,28.55,18800.0,26.8725,26.8817,26.3827,26.3827,18800.0
2005-10-18 10:00:00,28.55,28.65,28.4,28.43,24200.0,26.3827,26.4751,26.2441,26.2718,24200.0
2005-10-18 10:30:00,28.42,28.49,28.35,28.45,24200.0,26.2626,26.3272,26.1979,26.2903,24200.0
2005-10-18 11:00:00,28.49,28.65,28.46,28.6,18600.0,26.3272,26.4751,26.2995,26.4289,18600.0
2005-10-18 11:30:00,28.59,28.71,28.51,28.71,15800.0,26.4197,26.5305,26.3457,26.5305,15800.0
2005-10-18 12:00:00,28.68,28.84,28.66,28.82,11800.0,26.5028,26.6507,26.4843,26.6322,11800.0
2005-10-18 12:30:00,28.75,28.75,28.58,28.58,7400.0,26.5675,26.5675,26.4104,26.4104,7400.0
2005-10-18 13:00:00,28.58,28.63,28.43,28.48,17800.0,26.4104,26.4566,26.2718,26.318,17800.0
2005-10-18 13:30:00,28.44,28.48,28.42,28.44,10000.0,26.281,26.318,26.2626,26.281,10000.0
2005-10-18 14:00:00,28.48,28.57,28.47,28.56,4600.0,26.318,26.4012,26.3088,26.3919,4600.0
2005-10-18 14:30:00,28.55,28.56,28.48,28.53,12200.0,26.3827,26.3919,26.318,26.3642,12200.0
2005-10-18 15:00:00,28.53,28.64,28.53,28.64,10200.0,26.3642,26.4659,26.3642,26.4659,10200.0
2005-10-18 15:30:00,28.65,28.76,28.65,28.68,24000.0,26.4751,26.5768,26.4751,26.5028,24000.0
2005-10-19 09:30:00,28.61,28.65,28.43,28.43,10400.0,26.4381,26.4751,26.2718,26.2718,10400.0
2005-10-19 10:00:00,28.5,28.6,28.31,28.33,13600.0,26.3365,26.4289,26.1609,26.1794,13600.0
2005-10-19 10:30:00,28.33,28.7,28.33,28.67,15400.0,26.1794,26.5213,26.1794,26.4936,15400.0
2005-10-19 11:00:00,28.65,28.74,28.53,28.6,9000.0,26.4751,26.5583,26.3642,26.4289,9000.0
2005-10-19 11:30:00,28.61,28.69,28.6,28.6,9400.0,26.4381,26.5121,26.4289,26.4289,9400.0
2005-10-19 12:00:00,28.59,28.71,28.55,28.71,9000.0,26.4197,26.5305,26.3827,26.5305,9000.0
2005-10-19 12:30:00,28.71,28.79,28.65,28.75,7400.0,26.5305,26.6045,26.4751,26.5675,7400.0
2005-10-19 13:00:00,28.77,29.15,28.73,29.15,18000.0,26.586,26.9371,26.549,26.9371,18000.0
2005-10-19 13:30:00,29.15,29.4,29.15,29.33,12800.0,26.9371,27.1682,26.9371,27.1035,12800.0
2005-10-19 14:00:00,29.34,29.49,29.3,29.49,27400.0,27.1127,27.2513,27.0758,27.2513,27400.0
2005-10-19 14:30:00,29.5,29.75,29.5,29.75,23400.0,27.2606,27.4916,27.2606,27.4916,23400.0
2005-10-19 15:00:00,29.74,29.97,29.7,29.95,21000.0,27.4824,27.6949,27.4454,27.6764,21000.0
2005-10-19 15:30:00,29.95,30.03,29.93,30.03,32600.0,27.6764,27.7503,27.6579,27.7503,32600.0
2005-10-20 09:30:00,30.08,30.1,29.78,29.84,12000.0,27.7965,27.815,27.5193,27.5748,12000.0
2005-10-20 10:00:00,29.83,29.83,29.66,29.66,12600.0,27.5655,27.5655,27.4084,27.4084,12600.0
2005-10-20 10:30:00,29.66,29.73,29.55,29.73,10200.0,27.4084,27.4731,27.3068,27.4731,10200.0
2005-10-20 11:00:00,29.68,29.68,29.55,29.55,5800.0,27.4269,27.4269,27.3068,27.3068,5800.0
2005-10-20 11:30:00,29.57,29.58,29.53,29.56,37800.0,27.3253,27.3345,27.2883,27.316,37800.0
2005-10-20 12:00:00,29.56,29.65,29.5,29.57,37200.0,27.316,27.3992,27.2606,27.3253,37200.0
2005-10-20 12:30:00,29.54,29.6,29.52,29.53,21600.0,27.2975,27.353,27.2791,27.2883,21600.0
2005-10-20 13:00:00,29.52,29.68,29.52,29.53,20200.0,27.2791,27.4269,27.2791,27.2883,20200.0
2005-10-20 13:30:00,29.51,29.58,29.38,29.47,13600.0,27.2698,27.3345,27.1497,27.2329,13600.0
2005-10-20 14:00:00,29.47,29.53,29.25,29.33,13600.0,27.2329,27.2883,27.0296,27.1035,13600.0
2005-10-20 14:30:00,29.25,29.35,29.22,29.25,8000.0,27.0296,27.122,27.0018,27.0296,8000.0
2005-10-20 15:00:00,29.24,29.38,29.18,29.28,36800.0,27.0203,27.1497,26.9649,27.0573,36800.0
2005-10-20 15:30:00,29.29,29.47,29.27,29.46,31600.0,27.0665,27.2329,27.048,27.2236,31600.0
2005-10-21 09:30:00,29.48,29.74,29.48,29.71,11400.0,27.2421,27.4824,27.2421,27.4546,11400.0
2005-10-21 10:00:00,29.73,30.05,29.73,29.98,9400.0,27.4731,27.7688,27.4731,27.7041,9400.0
2005-10-21 10:30:00,29.98,30.04,29.86,29.86,8400.0,27.7041,27.7596,27.5932,27.5932,8400.0
2005-10-21 11:00:00,29.86,29.86,29.78,29.78,7200.0,27.5932,27.5932,27.5193,27.5193,7200.0
2005-10-21 11:30:00,29.8,29.8,29.6,29.61,10000.0,27.5378,27.5378,27.353,27.3622,10000.0
2005-10-21 12:00:00,29.61,29.64,29.55,29.64,9000.0,27.3622,27.3899,27.3068,27.3899,9000.0
2005-10-21 12:30:00,29.6,29.73,29.57,29.73,6000.0,27.353,27.4731,27.3253,27.4731,6000.0
2005-10-21 13:00:00,29.75,29.88,29.75,29.87,4000.0,27.4916,27.6117,27.4916,27.6025,4000.0
2005-10-21 13:30:00,29.88,29.93,29.76,29.77,8800.0,27.6117,27.6579,27.5008,27.5101,8800.0
2005-10-21 14:00:00,29.75,29.93,29.75,29.82,12400.0,27.4916,27.6579,27.4916,27.5563,12400.0
2005-10-21 14:30:00,29.82,29.88,29.78,29.78,4800.0,27.5563,27.6117,27.5193,27.5193,4800.0
2005-10-21 15:00:00,29.75,29.77,29.7,29.74,10800.0,27.4916,27.5101,27.4454,27.4824,10800.0
2005-10-21 15:30:00,29.75,29.75,29.63,29.65,8000.0,27.4916,27.4916,27.3807,27.3992,8000.0
2005-10-24 09:30:00,29.75,30.1,29.75,30.08,12600.0,27.4916,27.815,27.4916,27.7965,12600.0
2005-10-24 10:00:00,30.08,30.15,30.05,30.1,8000.0,27.7965,27.8612,27.7688,27.815,8000.0
2005-10-24 10:30:00,30.05,30.15,29.78,29.8,9200.0,27.7688,27.8612,27.5193,27.5378,9200.0
2005-10-24 11:00:00,29.83,30.08,29.83,30.08,8000.0,27.5655,27.7965,27.5655,27.7965,8000.0
2005-10-24 11:30:00,30.1,30.13,29.99,30.04,5400.0,27.815,27.8427,27.7134,27.7596,5400.0
2005-10-24 12:00:00,30.04,30.23,30.04,30.2,7400.0,27.7596,27.9352,27.7596,27.9074,7400.0
2005-10-24 12:30:00,30.23,30.25,30.2,30.25,2800.0,27.9352,27.9536,27.9074,27.9536,2800.0
2005-10-24 13:00:00,30.27,30.33,30.21,30.27,16400.0,27.9721,28.0276,27.9167,27.9721,16400.0
2005-10-24 13:30:00,30.28,30.28,30.22,30.25,7200.0,27.9814,27.9814,27.9259,27.9536,7200.0
2005-10-24 14:00:00,30.25,30.35,30.23,30.35,9000.0,27.9536,28.046,27.9352,28.046,9000.0
2005-10-24 14:30:00,30.34,30.34,30.21,30.24,6000.0,28.0368,28.0368,27.9167,27.9444,6000.0
2005-10-24 15:00:00,30.24,30.36,30.23,30.25,13400.0,27.9444,28.0553,27.9352,27.9536,13400.0
2005-10-24 15:30:00,30.25,30.48,30.2,30.32,73400.0,27.9536,28.1662,27.9074,28.0183,73400.0
2005-10-25 09:30:00,30.48,30.55,30.2,30.2,12400.0,28.1662,28.2309,27.9074,27.9074,12400.0
2005-10-25 10:00:00,30.25,30.5,30.15,30.5,16400.0,27.9536,28.1847,27.8612,28.1847,16400.0
2005-10-25 10:30:00,30.51,30.55,30.46,30.5,10800.0,28.1939,28.2309,28.1477,28.1847,10800.0
2005-10-25 11:00:00,30.55,30.65,30.5,30.57,23800.0,28.2309,28.3233,28.1847,28.2493,23800.0
2005-10-25 11:30:00,30.58,30.71,30.48,30.62,15800.0,28.2586,28.3787,28.1662,28.2956,15800.0
2005-10-25 12:00:00,30.62,30.68,30.53,30.57,18400.0,28.2956,28.351,28.2124,28.2493,18400.0
2005-10-25 12:30:00,30.55,30.59,30.5,30.51,35800.0,28.2309,28.2678,28.1847,28.1939,35800.0
2005-10-25 13:00:00,30.5,30.53,30.47,30.5,19200.0,28.1847,28.2124,28.1569,28.1847,19200.0
2005-10-25 13:30:00,30.5,30.58,30.44,30.54,22800.0,28.1847,28.2586,28.1292,28.2216,22800.0
2005-10-25 14:00:00,30.53,30.54,30.42,30.46,19400.0,28.2124,28.2216,28.1107,28.1477,19400.0
2005-10-25 14:30:00,30.46,30.52,30.39,30.44,54600.0,28.1477,28.2031,28.083,28.1292,54600.0
2005-10-25 15:00:00,30.43,30.49,30.39,30.44,37400.0,28.12,28.1754,28.083,28.1292,37400.0
2005-10-25 15:30:00,30.4,30.47,30.36,30.46,112200.0,28.0923,28.1569,28.0553,28.1477,112200.0
2005-10-26 09:30:00,30.5,30.55,30.4,30.45,4000.0,28.1847,28.2309,28.0923,28.1385,4000.0
2005-10-26 10:00:00,30.43,30.59,30.43,30.53,17800.0,28.12,28.2678,28.12,28.2124,17800.0
2005-10-26 10:30:00,30.55,30.59,30.5,30.59,13400.0,28.2309,28.2678,28.1847,28.2678,13400.0
2005-10-26 11:00:00,30.54,30.67,30.49,30.67,18200.0,28.2216,28.3418,28.1754,28.3418,18200.0
2005-10-26 11:30:00,30.7,30.73,30.68,30.73,6600.0,28.3695,28.3972,28.351,28.3972,6600.0
2005-10-26 12:00:00,30.68,30.68,30.6,30.6,21400.0,28.351,28.351,28.2771,28.2771,21400.0
2005-10-26 12:30:00,30.61,30.61,30.56,30.58,4600.0,28.2863,28.2863,28.2401,28.2586,4600.0
2005-10-26 13:00:00,30.55,30.55,30.4,30.4,7800.0,28.2309,28.2309,28.0923,28.0923,7800.0
2005-10-26 13:30:00,30.38,30.38,30.13,30.16,9200.0,28.0738,28.0738,27.8427,27.8705,9200.0
2005-10-26 14:00:00,30.17,30.34,30.17,30.34,6400.0,27.8797,28.0368,27.8797,28.0368,6400.0
2005-10-26 14:30:00,30.33,30.42,30.19,30.42,11000.0,28.0276,28.1107,27.8982,28.1107,11000.0
2005-10-26 15:00:00,30.42,30.49,30.36,30.45,13600.0,28.1107,28.1754,28.0553,28.1385,13600.0
2005-10-26 15:30:00,30.49,30.5,30.35,30.35,9000.0,28.1754,28.1847,28.046,28.046,9000.0
2005-10-27 09:30:00,31.0,31.22,30.83,30.86,71600.0,28.6467,28.85,28.4896,28.5173,71600.0
2005-10-27 10:00:00,30.85,30.85,30.42,30.42,7200.0,28.5081,28.5081,28.1107,28.1107,7200.0
2005-10-27 10:30:00,30.36,30.36,30.07,30.14,28600.0,28.0553,28.0553,27.7873,27.852,28600.0
2005-10-27 11:00:00,30.11,30.15,29.8,29.97,37800.0,27.8243,27.8612,27.5378,27.6949,37800.0
2005-10-27 11:30:00,30.03,30.05,29.91,29.92,68800.0,27.7503,27.7688,27.6395,27.6487,68800.0
2005-10-27 12:00:00,29.93,30.0,29.91,29.95,17800.0,27.6579,27.7226,27.6395,27.6764,17800.0
2005-10-27 12:30:00,29.95,30.0,29.93,30.0,15200.0,27.6764,27.7226,27.6579,27.7226,15200.0
2005-10-27 13:00:00,29.99,29.99,29.65,29.75,24200.0,27.7134,27.7134,27.3992,27.4916,24200.0
2005-10-27 13:30:00,29.75,30.09,29.72,30.09,28400.0,27.4916,27.8058,27.4639,27.8058,28400.0
2005-10-27 14:00:00,30.06,30.35,30.05,30.35,27600.0,27.7781,28.046,27.7688,28.046,27600.0
2005-10-27 14:30:00,30.34,30.34,30.18,30.18,6800.0,28.0368,28.0368,27.889,27.889,6800.0
2005-10-27 15:00:00,30.18,30.18,30.04,30.1,46600.0,27.889,27.889,27.7596,27.815,46600.0
2005-10-27 15:30:00,30.1,30.27,30.08,30.13,21600.0,27.815,27.9721,27.7965,27.8427,21600.0
2005-10-28 09:30:00,30.17,30.17,29.95,29.96,40200.0,27.8797,27.8797,27.6764,27.6857,40200.0
2005-10-28 10:00:00,29.91,29.95,29.75,29.79,18600.0,27.6395,27.6764,27.4916,27.5286,18600.0
2005-10-28 10:30:00,29.79,30.0,29.68,30.0,12200.0,27.5286,27.7226,27.4269,27.7226,12200.0
2005-10-28 11:00:00,29.95,30.0,29.92,30.0,16200.0,27.6764,27.7226,27.6487,27.7226,16200.0
2005-10-28 11:30:00,29.96,30.27,29.92,30.1,25000.0,27.6857,27.9721,27.6487,27.815,25000.0
2005-10-28 12:00:00,30.1,30.13,29.98,30.02,21200.0,27.815,27.8427,27.7041,27.7411,21200.0
2005-10-28 12:30:00,30.0,30.0,29.9,29.91,11400.0,27.7226,27.7226,27.6302,27.6395,11400.0
2005-10-28 13:00:00,29.9,29.98,29.89,29.89,7600.0,27.6302,27.7041,27.621,27.621,7600.0
2005-10-28 13:30:00,29.88,29.96,29.79,29.96,17800.0,27.6117,27.6857,27.5286,27.6857,17800.0
2005-10-28 14:00:00,29.97,30.05,29.95,30.03,25600.0,27.6949,27.7688,27.6764,27.7503,25600.0
2005-10-28 14:30:00,30.03,30.05,30.0,30.03,49600.0,27.7503,27.7688,27.7226,27.7503,49600.0
2005-10-28 15:00:00,30.04,30.05,30.0,30.0,36200.0,27.7596,27.7688,27.7226,27.7226,36200.0
2005-10-28 15:30:00,30.0,30.05,29.97,30.04,63000.0,27.7226,27.7688,27.6949,27.7596,63000.0
2005-10-31 09:30:00,30.05,30.42,30.05,30.42,56200.0,27.7688,28.1107,27.7688,28.1107,56200.0
2005-10-31 10:00:00,30.41,30.6,30.36,30.6,42600.0,28.1015,28.2771,28.0553,28.2771,42600.0
2005-10-31 10:30:00,30.6,30.75,30.59,30.75,50800.0,28.2771,28.4157,28.2678,28.4157,50800.0
2005-10-31 11:00:00,30.72,30.89,30.68,30.85,32600.0,28.388,28.5451,28.351,28.5081,32600.0
2005-10-31 11:30:00,30.85,30.85,30.76,30.79,33000.0,28.5081,28.5081,28.4249,28.4526,33000.0
2005-10-31 12:00:00,30.79,30.79,30.47,30.5,20400.0,28.4526,28.4526,28.1569,28.1847,20400.0
2005-10-31 12:30:00,30.48,30.68,30.44,30.68,34200.0,28.1662,28.351,28.1292,28.351,34200.0
2005-10-31 13:00:00,30.67,30.68,30.61,30.63,16200.0,28.3418,28.351,28.2863,28.3048,16200.0
2005-10-31 13:30:00,30.65,30.68,30.61,30.66,17000.0,28.3233,28.351,28.2863,28.3325,17000.0
2005-10-31 14:00:00,30.66,30.75,30.66,30.67,21000.0,28.3325,28.4157,28.3325,28.3418,21000.0
2005-10-31 14:30:00,30.68,30.8,30.68,30.8,40400.0,28.351,28.4619,28.351,28.4619,40400.0
2005-10-31 15:00:00,30.81,30.85,30.72,30.72,44200.0,28.4711,28.5081,28.388,28.388,44200.0
2005-10-31 15:30:00,30.73,30.78,30.55,30.55,84800.0,28.3972,28.4434,28.2309,28.2309,84800.0
2005-11-01 09:30:00,30.45,30.45,30.09,30.37,44600.0,28.1385,28.1385,27.8058,28.0645,44600.0
2005-11-01 10:00:00,30.34,30.38,30.21,30.25,61200.0,28.0368,28.0738,27.9167,27.9536,61200.0
2005-11-01 10:30:00,30.25,30.33,30.24,30.29,12600.0,27.9536,28.0276,27.9444,27.9906,12600.0
2005-11-01 11:00:00,30.29,30.31,30.21,30.29,26400.0,27.9906,28.0091,27.9167,27.9906,26400.0
2005-11-01 11:30:00,30.27,30.33,30.25,30.26,18600.0,27.9721,28.0276,27.9536,27.9629,18600.0
2005-11-01 12:00:00,30.26,30.34,30.23,30.25,42400.0,27.9629,28.0368,27.9352,27.9536,42400.0
2005-11-01 12:30:00,30.25,30.35,30.24,30.29,9400.0,27.9536,28.046,27.9444,27.9906,9400.0
2005-11-01 13:00:00,30.3,30.3,30.26,30.3,5800.0,27.9998,27.9998,27.9629,27.9998,5800.0
2005-11-01 13:30:00,30.3,30.3,30.28,30.3,6000.0,27.9998,27.9998,27.9814,27.9998,6000.0
2005-11-01 14:00:00,30.3,30.4,30.27,30.35,26000.0,27.9998,28.0923,27.9721,28.046,26000.0
2005-11-01 14:30:00,30.35,30.38,30.22,30.25,41600.0,28.046,28.0738,27.9259,27.9536,41600.0
2005-11-01 15:00:00,30.25,30.32,30.23,30.31,37000.0,27.9536,28.0183,27.9352,28.0091,37000.0
2005-11-01 15:30:00,30.31,30.35,30.28,30.33,39000.0,28.0091,28.046,27.9814,28.0276,39000.0
2005-11-02 09:30:00,30.41,30.88,30.4,30.8,26000.0,28.1015,28.5358,28.0923,28.4619,26000.0
2005-11-02 10:00:00,30.83,30.94,30.8,30.94,7200.0,28.4896,28.5913,28.4619,28.5913,7200.0
2005-11-02 10:30:00,30.97,31.43,30.97,31.42,17400.0,28.619,29.0441,28.619,29.0348,17400.0
2005-11-02 11:00:00,31.42,31.43,31.3,31.32,13200.0,29.0348,29.0441,28.9239,28.9424,13200.0
2005-11-02 11:30:00,31.31,31.34,31.3,31.32,5600.0,28.9332,28.9609,28.9239,28.9424,5600.0
2005-11-02 12:00:00,31.33,31.33,31.25,31.29,7800.0,28.9517,28.9517,28.8777,28.9147,7800.0
2005-11-02 12:30:00,31.28,31.4,31.25,31.39,6400.0,28.9055,29.0163,28.8777,29.0071,6400.0
2005-11-02 13:00:00,31.36,31.4,31.36,31.38,6400.0,28.9794,29.0163,28.9794,28.9979,6400.0
2005-11-02 13:30:00,31.4,31.4,31.4,31.4,8000.0,29.0163,29.0163,29.0163,29.0163,8000.0
2005-11-02 14:00:00,31.39,31.48,31.38,31.48,15800.0,29.0071,29.0903,28.9979,29.0903,15800.0
2005-11-02 14:30:00,31.48,31.69,31.48,31.69,8000.0,29.0903,29.2843,29.0903,29.2843,8000.0
2005-11-02 15:00:00,31.69,31.98,31.69,31.95,46000.0,29.2843,29.5523,29.2843,29.5246,46000.0
2005-11-02 15:30:00,31.95,32.1,31.95,32.06,64200.0,29.5246,29.6632,29.5246,29.6262,64200.0
2005-11-03 09:30:00,34.56,34.56,32.35,32.8,81200.0,31.9365,31.9365,29.8942,30.3101,81200.0
2005-11-03 10:00:00,32.8,32.81,32.55,32.62,54200.0,30.3101,30.3193,30.079,30.1437,54200.0
2005-11-03 10:30:00,32.6,32.99,32.56,32.95,32400.0,30.1252,30.4856,30.0883,30.4487,32400.0
2005-11-03 11:00:00,32.96,33.31,32.96,33.27,103600.0,30.4579,30.7813,30.4579,30.7444,103600.0
2005-11-03 11:30:00,33.28,33.71,33.27,33.51,57600.0,30.7536,31.151,30.7444,30.9662,57600.0
2005-11-03 12:00:00,33.51,33.59,33.15,33.26,38600.0,30.9662,31.0401,30.6335,30.7351,38600.0
2005-11-03 12:30:00,33.24,33.29,33.13,33.19,14200.0,30.7167,30.7629,30.615,30.6705,14200.0
2005-11-03 13:00:00,33.18,33.18,33.08,33.17,23800.0,30.6612,30.6612,30.5688,30.652,23800.0
2005-11-03 13:30:00,33.16,33.35,33.15,33.15,20200.0,30.6427,30.8183,30.6335,30.6335,20200.0
2005-11-03 14:00:00,33.13,33.15,32.97,33.01,30000.0,30.615,30.6335,30.4672,30.5041,30000.0
2005-11-03 14:30:00,33.02,33.04,32.88,32.96,53200.0,30.5134,30.5318,30.384,30.4579,53200.0
2005-11-03 15:00:00,33.01,33.03,32.8,33.03,52600.0,30.5041,30.5226,30.3101,30.5226,52600.0
2005-11-03 15:30:00,33.03,33.23,32.97,33.13,58200.0,30.5226,30.7074,30.4672,30.615,58200.0
2005-11-04 09:30:00,33.21,33.43,33.18,33.42,28000.0,30.6889,30.8922,30.6612,30.883,28000.0
2005-11-04 10:00:00,33.42,33.51,33.25,33.41,34400.0,30.883,30.9662,30.7259,30.8738,34400.0
2005-11-04 10:30:00,33.41,33.45,33.32,33.44,28000.0,30.8738,30.9107,30.7906,30.9015,28000.0
2005-11-04 11:00:00,33.46,33.56,33.41,33.41,25600.0,30.92,31.0124,30.8738,30.8738,25600.0
2005-11-04 11:30:00,33.37,33.38,33.24,33.29,147800.0,30.8368,30.846,30.7167,30.7629,147800.0
2005-11-04 12:00:00,33.3,33.3,33.25,33.29,9600.0,30.7721,30.7721,30.7259,30.7629,9600.0
2005-11-04 12:30:00,33.28,33.42,33.25,33.42,16200.0,30.7536,30.883,30.7259,30.883,16200.0
2005-11-04 13:00:00,33.41,33.41,33.17,33.18,11800.0,30.8738,30.8738,30.652,30.6612,11800.0
2005-11-04 13:30:00,33.18,33.19,32.98,32.98,15800.0,30.6612,30.6705,30.4764,30.4764,15800.0
2005-11-04 14:00:00,32.91,33.31,32.87,33.28,21200.0,30.4117,30.7813,30.3747,30.7536,21200.0
2005-11-04 14:30:00,33.27,33.29,33.02,33.07,20400.0,30.7444,30.7629,30.5134,30.5596,20400.0
2005-11-04 15:00:00,33.07,33.07,32.99,33.03,80400.0,30.5596,30.5596,30.4856,30.5226,80400.0
2005-11-04 15:30:00,33.04,33.38,33.04,33.27,46800.0,30.5318,30.846,30.5318,30.7444,46800.0
2005-11-07 09:30:00,33.35,33.58,33.35,33.48,144600.0,30.8183,31.0309,30.8183,30.9384,144600.0
2005-11-07 10:00:00,33.49,33.68,33.48,33.62,35600.0,30.9477,31.1233,30.9384,31.0678,35600.0
2005-11-07 10:30:00,33.62,33.93,33.62,33.88,28200.0,31.0678,31.3543,31.0678,31.3081,28200.0
2005-11-07 11:00:00,33.92,33.96,33.71,33.85,23800.0,31.345,31.382,31.151,31.2804,23800.0
2005-11-07 11:30:00,33.85,34.45,33.85,34.12,20400.0,31.2804,31.8348,31.2804,31.5299,20400.0
2005-11-07 12:00:00,34.15,34.15,33.87,34.0,39400.0,31.5576,31.5576,31.2988,31.419,39400.0
2005-11-07 12:30:00,34.0,34.01,33.86,33.99,20400.0,31.419,31.4282,31.2896,31.4097,20400.0
2005-11-07 13:00:00,33.97,34.0,33.95,33.95,22600.0,31.3912,31.419,31.3728,31.3728,22600.0
2005-11-07 13:30:00,33.95,34.0,33.85,33.91,28800.0,31.3728,31.419,31.2804,31.3358,28800.0
2005-11-07 14:00:00,33.91,34.13,33.86,34.05,43800.0,31.3358,31.5391,31.2896,31.4652,43800.0
2005-11-07 14:30:00,34.07,34.24,33.93,33.93,28400.0,31.4837,31.6407,31.3543,31.3543,28400.0
2005-11-07 15:00:00,33.93,33.98,33.88,33.89,23000.0,31.3543,31.4005,31.3081,31.3173,23000.0
2005-11-07 15:30:00,33.88,34.15,33.88,34.08,29000.0,31.3081,31.5576,31.3081,31.4929,29000.0
2005-11-08 09:30:00,33.92,33.92,33.6,33.66,51200.0,31.345,31.345,31.0493,31.1048,51200.0
2005-11-08 10:00:00,33.67,34.12,33.66,34.02,29200.0,31.114,31.5299,31.1048,31.4374,29200.0
2005-11-08 10:30:00,34.08,34.17,33.88,34.14,41400.0,31.4929,31.5761,31.3081,31.5483,41400.0
2005-11-08 11:00:00,34.15,34.24,33.99,34.07,40400.0,31.5576,31.6407,31.4097,31.4837,40400.0
2005-11-08 11:30:00,34.04,34.17,33.81,34.17,27400.0,31.4559,31.5761,31.2434,31.5761,27400.0
2005-11-08 12:00:00,34.15,34.15,33.95,34.0,15000.0,31.5576,31.5576,31.3728,31.419,15000.0
2005-11-08 12:30:00,33.97,33.99,33.9,33.93,7800.0,31.3912,31.4097,31.3266,31.3543,7800.0
2005-11-08 13:00:00,33.92,34.08,33.85,34.08,12000.0,31.345,31.4929,31.2804,31.4929,12000.0
2005-11-08 13:30:00,34.13,34.17,33.95,33.95,8800.0,31.5391,31.5761,31.3728,31.3728,8800.0
2005-11-08 14:00:00,33.95,33.99,33.91,33.93,6200.0,31.3728,31.4097,31.3358,31.3543,6200.0
2005-11-08 14:30:00,33.91,33.91,33.84,33.86,14000.0,31.3358,31.3358,31.2711,31.2896,14000.0
2005-11-08 15:00:00,33.87,33.96,33.8,33.87,36000.0,31.2988,31.382,31.2342,31.2988,36000.0
2005-11-08 15:30:00,33.87,33.93,33.81,33.85,57200.0,31.2988,31.3543,31.2434,31.2804,57200.0
2005-11-09 09:30:00,33.82,33.83,33.65,33.71,39200.0,31.2526,31.2619,31.0955,31.151,39200.0
2005-11-09 10:00:00,33.7,33.7,33.51,33.68,43000.0,31.1417,31.1417,30.9662,31.1233,43000.0
2005-11-09 10:30:00,33.68,33.75,33.57,33.58,20800.0,31.1233,31.1879,31.0216,31.0309,20800.0
2005-11-09 11:00:00,33.56,33.59,33.5,33.56,19000.0,31.0124,31.0401,30.9569,31.0124,19000.0
2005-11-09 11:30:00,33.57,33.84,33.56,33.8,37600.0,31.0216,31.2711,31.0124,31.2342,37600.0
2005-11-09 12:00:00,33.8,34.19,33.68,34.03,50000.0,31.2342,31.5945,31.1233,31.4467,50000.0
2005-11-09 12:30:00,34.03,34.03,33.7,33.98,41000.0,31.4467,31.4467,31.1417,31.4005,41000.0
2005-11-09 13:00:00,34.02,34.02,33.52,33.56,61200.0,31.4374,31.4374,30.9754,31.0124,61200.0
2005-11-09 13:30:00,33.56,33.57,33.42,33.42,17000.0,31.0124,31.0216,30.883,30.883,17000.0
2005-11-09 14:00:00,33.43,33.7,33.43,33.7,10800.0,30.8922,31.1417,30.8922,31.1417,10800.0
2005-11-09 14:30:00,33.69,33.83,33.64,33.8,235800.0,31.1325,31.2619,31.0863,31.2342,235800.0
2005-11-09 15:00:00,33.8,33.8,33.65,33.68,49400.0,31.2342,31.2342,31.0955,31.1233,49400.0
2005-11-09 15:30:00,33.66,33.66,33.54,33.56,30400.0,31.1048,31.1048,30.9939,31.0124,30400.0
2005-11-10 09:30:00,33.6,33.8,33.57,33.63,26200.0,31.0493,31.2342,31.0216,31.0771,26200.0
2005-11-10 10:00:00,33.63,33.75,33.56,33.68,31400.0,31.0771,31.1879,31.0124,31.1233,31400.0
2005-11-10 10:30:00,33.69,33.75,33.57,33.73,30200.0,31.1325,31.1879,31.0216,31.1695,30200.0
2005-11-10 11:00:00,33.73,33.78,33.52,33.59,33600.0,31.1695,31.2157,30.9754,31.0401,33600.0
2005-11-10 11:30:00,33.59,33.62,33.52,33.55,31400.0,31.0401,31.0678,30.9754,31.0031,31400.0
2005-11-10 12:00:00,33.52,33.65,33.5,33.62,36600.0,30.9754,31.0955,30.9569,31.0678,36600.0
2005-11-10 12:30:00,33.62,33.67,33.54,33.55,15400.0,31.0678,31.114,30.9939,31.0031,15400.0
2005-11-10 13:00:00,33.54,33.66,33.5,33.61,40400.0,30.9939,31.1048,30.9569,31.0586,40400.0
2005-11-10 13:30:00,33.62,33.8,33.56,33.73,40600.0,31.0678,31.2342,31.0124,31.1695,40600.0
2005-11-10 14:00:00,33.74,33.77,33.7,33.72,19000.0,31.1787,31.2064,31.1417,31.1602,19000.0
2005-11-10 14:30:00,33.71,33.83,33.71,33.78,29200.0,31.151,31.2619,31.151,31.2157,29200.0
2005-11-10 15:00:00,33.77,33.77,33.68,33.7,57000.0,31.2064,31.2064,31.1233,31.1417,57000.0
2005-11-10 15:30:00,33.67,33.7,33.6,33.67,65600.0,31.114,31.1417,31.0493,31.114,65600.0
2005-11-11 09:30:00,33.59,33.84,33.59,33.83,25400.0,31.0401,31.2711,31.0401,31.2619,25400.0
2005-11-11 10:00:00,33.79,33.79,33.65,33.7,33600.0,31.2249,31.2249,31.0955,31.1417,33600.0
2005-11-11 10:30:00,33.7,33.7,33.6,33.62,39800.0,31.1417,31.1417,31.0493,31.0678,39800.0
2005-11-11 11:00:00,33.61,33.66,33.55,33.64,33000.0,31.0586,31.1048,31.0031,31.0863,33000.0
2005-11-11 11:30:00,33.65,33.65,33.55,33.61,17000.0,31.0955,31.0955,31.0031,31.0586,17000.0
2005-11-11 12:00:00,33.6,33.72,33.6,33.71,9600.0,31.0493,31.1602,31.0493,31.151,9600.0
2005-11-11 12:30:00,33.71,33.81,33.7,33.76,6400.0,31.151,31.2434,31.1417,31.1972,6400.0
2005-11-11 13:00:00,33.7,33.74,33.66,33.74,5400.0,31.1417,31.1787,31.1048,31.1787,5400.0
2005-11-11 13:30:00,33.74,33.83,33.74,33.82,10000.0,31.1787,31.2619,31.1787,31.2526,10000.0
2005-11-11 14:00:00,33.8,33.82,33.76,33.82,6400.0,31.2342,31.2526,31.1972,31.2526,6400.0
2005-11-11 14:30:00,33.82,33.98,33.82,33.84,19400.0,31.2526,31.4005,31.2526,31.2711,19400.0
2005-11-11 15:00:00,33.83,33.9,33.77,33.82,77200.0,31.2619,31.3266,31.2064,31.2526,77200.0
2005-11-11 15:30:00,33.82,33.82,33.74,33.79,54600.0,31.2526,31.2526,31.1787,31.2249,54600.0
2005-11-14 09:30:00,33.85,33.9,33.7,33.77,35800.0,31.2804,31.3266,31.1417,31.2064,35800.0
2005-11-14 10:00:00,33.77,33.79,33.72,33.77,39000.0,31.2064,31.2249,31.1602,31.2064,39000.0
2005-11-14 10:30:00,33.77,33.82,33.71,33.74,28200.0,31.2064,31.2526,31.151,31.1787,28200.0
2005-11-14 11:00:00,33.75,33.82,33.71,33.82,13000.0,31.1879,31.2526,31.151,31.2526,13000.0
2005-11-14 11:30:00,33.82,33.83,33.74,33.8,12000.0,31.2526,31.2619,31.1787,31.2342,12000.0
2005-11-14 12:00:00,33.8,33.83,33.79,33.8,14400.0,31.2342,31.2619,31.2249,31.2342,14400.0
2005-11-14 12:30:00,33.8,33.81,33.77,33.77,14800.0,31.2342,31.2434,31.2064,31.2064,14800.0
2005-11-14 13:00:00,33.77,33.8,33.72,33.78,14600.0,31.2064,31.2342,31.1602,31.2157,14600.0
2005-11-14 13:30:00,33.78,33.83,33.74,33.81,12200.0,31.2157,31.2619,31.1787,31.2434,12200.0
2005-11-14 14:00:00,33.81,33.81,33.72,33.76,12600.0,31.2434,31.2434,31.1602,31.1972,12600.0
2005-11-14 14:30:00,33.76,33.81,33.76,33.78,13600.0,31.1972,31.2434,31.1972,31.2157,13600.0
2005-11-14 15:00:00,33.79,33.81,33.75,33.79,18600.0,31.2249,31.2434,31.1879,31.2249,18600.0
2005-11-14 15:30:00,33.79,33.8,33.74,33.79,68400.0,31.2249,31.2342,31.1787,31.2249,68400.0
2005-11-15 09:30:00,33.8,33.82,33.65,33.73,19200.0,31.2342,31.2526,31.0955,31.1695,19200.0
2005-11-15 10:00:00,33.72,33.77,33.68,33.74,23000.0,31.1602,31.2064,31.1233,31.1787,23000.0
2005-11-15 10:30:00,33.71,33.75,33.69,33.75,29400.0,31.151,31.1879,31.1325,31.1879,29400.0
2005-11-15 11:00:00,33.75,33.77,33.73,33.77,12000.0,31.1879,31.2064,31.1695,31.2064,12000.0
2005-11-15 11:30:00,33.77,33.77,33.7,33.75,21200.0,31.2064,31.2064,31.1417,31.1879,21200.0
2005-11-15 12:00:00,33.76,33.81,33.7,33.78,22400.0,31.1972,31.2434,31.1417,31.2157,22400.0
2005-11-15 12:30:00,33.78,33.83,33.77,33.81,17600.0,31.2157,31.2619,31.2064,31.2434,17600.0
2005-11-15 13:00:00,33.82,33.82,33.76,33.81,16400.0,31.2526,31.2526,31.1972,31.2434,16400.0
2005-11-15 13:30:00,33.78,33.8,33.75,33.77,20000.0,31.2157,31.2342,31.1879,31.2064,20000.0
2005-11-15 14:00:00,33.77,33.8,33.75,33.77,16400.0,31.2064,31.2342,31.1879,31.2064,16400.0
2005-11-15 14:30:00,33.76,33.81,33.73,33.73,8400.0,31.1972,31.2434,31.1695,31.1695,8400.0
2005-11-15 15:00:00,33.73,33.85,33.73,33.82,31600.0,31.1695,31.2804,31.1695,31.2526,31600.0
2005-11-15 15:30:00,33.82,33.85,33.74,33.74,32600.0,31.2526,31.2804,31.1787,31.1787,32600.0
2005-11-16 09:30:00,33.73,33.92,33.73,33.73,14400.0,31.1695,31.345,31.1695,31.1695,14400.0
2005-11-16 10:00:00,33.77,33.77,33.63,33.63,21600.0,31.2064,31.2064,31.0771,31.0771,21600.0
2005-11-16 10:30:00,33.61,33.75,33.56,33.74,10200.0,31.0586,31.1879,31.0124,31.1787,10200.0
2005-11-16 11:00:00,33.74,33.76,33.7,33.72,9000.0,31.1787,31.1972,31.1417,31.1602,9000.0
2005-11-16 11:30:00,33.76,33.81,33.71,33.77,31000.0,31.1972,31.2434,31.151,31.2064,31000.0
2005-11-16 12:00:00,33.79,33.8,33.74,33.74,12800.0,31.2249,31.2342,31.1787,31.1787,12800.0
2005-11-16 12:30:00,33.72,33.76,33.72,33.74,2800.0,31.1602,31.1972,31.1602,31.1787,2800.0
2005-11-16 13:00:00,33.73,33.74,33.67,33.68,12000.0,31.1695,31.1787,31.114,31.1233,12000.0
2005-11-16 13:30:00,33.67,33.67,33.63,33.67,3200.0,31.114,31.114,31.0771,31.114,3200.0
2005-11-16 14:00:00,33.67,33.7,33.6,33.7,9400.0,31.114,31.1417,31.0493,31.1417,9400.0
2005-11-16 14:30:00,33.72,34.08,33.66,34.08,34200.0,31.1602,31.4929,31.1048,31.4929,34200.0
2005-11-16 15:00:00,34.07,34.07,33.88,33.94,19000.0,31.4837,31.4837,31.3081,31.3635,19000.0
2005-11-16 15:30:00,33.95,34.0,33.88,33.99,27200.0,31.3728,31.419,31.3081,31.4097,27200.0
2005-11-17 09:30:00,34.08,34.49,34.08,34.43,35600.0,31.4929,31.8718,31.4929,31.8163,35600.0
2005-11-17 10:00:00,34.46,34.74,34.38,34.72,26800.0,31.844,32.1028,31.7701,32.0843,26800.0
2005-11-17 10:30:00,34.75,34.83,34.53,34.57,31200.0,32.112,32.186,31.9087,31.9457,31200.0
2005-11-17 11:00:00,34.58,34.75,34.48,34.74,26800.0,31.9549,32.112,31.8625,32.1028,26800.0
2005-11-17 11:30:00,34.73,34.77,34.63,34.69,12600.0,32.0936,32.1305,32.0011,32.0566,12600.0
2005-11-17 12:00:00,34.68,34.73,34.57,34.59,10400.0,32.0473,32.0936,31.9457,31.9642,10400.0
2005-11-17 12:30:00,34.61,34.71,34.61,34.67,17400.0,31.9827,32.0751,31.9827,32.0381,17400.0
2005-11-17 13:00:00,34.7,34.81,34.67,34.77,8600.0,32.0658,32.1675,32.0381,32.1305,8600.0
2005-11-17 13:30:00,34.77,34.87,34.77,34.87,8000.0,32.1305,32.2229,32.1305,32.2229,8000.0
2005-11-17 14:00:00,34.85,35.07,34.85,35.05,17600.0,32.2044,32.4077,32.2044,32.3893,17600.0
2005-11-17 14:30:00,35.07,35.09,35.01,35.03,23000.0,32.4077,32.4262,32.3523,32.3708,23000.0
2005-11-17 15:00:00,35.02,35.05,34.97,35.01,32600.0,32.3615,32.3893,32.3153,32.3523,32600.0
2005-11-17 15:30:00,35.0,35.01,34.97,34.97,77400.0,32.3431,32.3523,32.3153,32.3153,77400.0
2005-11-18 09:30:00,35.08,35.1,34.93,34.96,45600.0,32.417,32.4355,32.2784,32.3061,45600.0
2005-11-18 10:00:00,35.0,35.05,34.91,34.99,25800.0,32.3431,32.3893,32.2599,32.3338,25800.0
2005-11-18 10:30:00,34.99,34.99,34.89,34.91,10800.0,32.3338,32.3338,32.2414,32.2599,10800.0
2005-11-18 11:00:00,34.88,34.9,34.8,34.8,16800.0,32.2322,32.2506,32.1582,32.1582,16800.0
2005-11-18 11:30:00,34.77,34.77,34.69,34.74,21800.0,32.1305,32.1305,32.0566,32.1028,21800.0
2005-11-18 12:00:00,34.74,34.85,34.74,34.85,19000.0,32.1028,32.2044,32.1028,32.2044,19000.0
2005-11-18 12:30:00,34.84,34.84,34.75,34.77,8000.0,32.1952,32.1952,32.112,32.1305,8000.0
2005-11-18 13:00:00,34.74,34.77,34.7,34.7,6800.0,32.1028,32.1305,32.0658,32.0658,6800.0
2005-11-18 13:30:00,34.74,34.83,34.74,34.83,10400.0,32.1028,32.186,32.1028,32.186,10400.0
2005-11-18 14:00:00,34.8,34.85,34.79,34.8,17200.0,32.1582,32.2044,32.149,32.1582,17200.0
2005-11-18 14:30:00,34.81,34.84,34.74,34.78,9800.0,32.1675,32.1952,32.1028,32.1398,9800.0
2005-11-18 15:00:00,34.79,34.83,34.73,34.73,25600.0,32.149,32.186,32.0936,32.0936,25600.0
2005-11-18 15:30:00,34.74,34.81,34.69,34.77,31400.0,32.1028,32.1675,32.0566,32.1305,31400.0
2005-11-21 09:30:00,34.77,34.85,34.61,34.63,35400.0,32.1305,32.2044,31.9827,32.0011,35400.0
2005-11-21 10:00:00,34.68,34.89,34.68,34.83,34000.0,32.0473,32.2414,32.0473,32.186,34000.0
2005-11-21 10:30:00,34.85,35.02,34.85,35.0,35400.0,32.2044,32.3615,32.2044,32.3431,35400.0
2005-11-21 11:00:00,34.97,35.0,34.91,34.93,19600.0,32.3153,32.3431,32.2599,32.2784,19600.0
2005-11-21 11:30:00,34.96,34.97,34.9,34.92,24600.0,32.3061,32.3153,32.2506,32.2691,24600.0
2005-11-21 12:00:00,34.92,34.99,34.88,34.93,26600.0,32.2691,32.3338,32.2322,32.2784,26600.0
2005-11-21 12:30:00,34.94,34.99,34.93,34.96,25000.0,32.2876,32.3338,32.2784,32.3061,25000.0
2005-11-21 13:00:00,34.96,34.99,34.93,34.97,16600.0,32.3061,32.3338,32.2784,32.3153,16600.0
2005-11-21 13:30:00,34.98,35.05,34.96,35.0,36600.0,32.3246,32.3893,32.3061,32.3431,36600.0
2005-11-21 14:00:00,35.01,35.08,34.99,35.07,18000.0,32.3523,32.417,32.3338,32.4077,18000.0
2005-11-21 14:30:00,35.07,35.1,35.0,35.05,33600.0,32.4077,32.4355,32.3431,32.3893,33600.0
2005-11-21 15:00:00,35.02,35.09,34.92,34.98,61000.0,32.3615,32.4262,32.2691,32.3246,61000.0
2005-11-21 15:30:00,34.98,34.99,34.82,34.89,101200.0,32.3246,32.3338,32.1767,32.2414,101200.0
2005-11-22 09:30:00,34.91,35.13,34.85,34.97,32200.0,32.2599,32.4632,32.2044,32.3153,32200.0
2005-11-22 10:00:00,34.98,35.0,34.92,34.97,86000.0,32.3246,32.3431,32.2691,32.3153,86000.0
2005-11-22 10:30:00,34.96,34.97,34.85,34.9,14400.0,32.3061,32.3153,32.2044,32.2506,14400.0
2005-11-22 11:00:00,34.88,34.95,34.82,34.94,20400.0,32.2322,32.2969,32.1767,32.2876,20400.0
2005-11-22 11:30:00,34.92,34.95,34.9,34.92,12000.0,32.2691,32.2969,32.2506,32.2691,12000.0
2005-11-22 12:00:00,34.92,34.95,34.8,34.83,22600.0,32.2691,32.2969,32.1582,32.186,22600.0
2005-11-22 12:30:00,34.83,34.92,34.83,34.89,10000.0,32.186,32.2691,32.186,32.2414,10000.0
2005-11-22 13:00:00,34.88,34.91,34.81,34.82,25600.0,32.2322,32.2599,32.1675,32.1767,25600.0
2005-11-22 13:30:00,34.82,34.92,34.81,34.86,12600.0,32.1767,32.2691,32.1675,32.2137,12600.0
2005-11-22 14:00:00,34.85,34.95,34.85,34.93,53600.0,32.2044,32.2969,32.2044,32.2784,53600.0
2005-11-22 14:30:00,34.93,34.97,34.9,34.94,50400.0,32.2784,32.3153,32.2506,32.2876,50400.0
2005-11-22 15:00:00,34.93,34.97,34.89,34.94,53200.0,32.2784,32.3153,32.2414,32.2876,53200.0
2005-11-22 15:30:00,34.94,35.01,34.91,34.92,138200.0,32.2876,32.3523,32.2599,32.2691,138200.0
2005-11-23 09:30:00,34.88,35.21,34.88,35.09,30800.0,32.2322,32.5371,32.2322,32.4262,30800.0
2005-11-23 10:00:00,35.08,35.1,34.98,34.98,29800.0,32.417,32.4355,32.3246,32.3246,29800.0
2005-11-23 10:30:00,34.99,35.02,34.94,34.99,23000.0,32.3338,32.3615,32.2876,32.3338,23000.0
2005-11-23 11:00:00,34.98,35.06,34.95,35.06,16400.0,32.3246,32.3985,32.2969,32.3985,16400.0
2005-11-23 11:30:00,35.06,35.06,34.91,34.98,10800.0,32.3985,32.3985,32.2599,32.3246,10800.0
2005-11-23 12:00:00,34.97,34.99,34.88,34.95,11600.0,32.3153,32.3338,32.2322,32.2969,11600.0
2005-11-23 12:30:00,34.95,35.03,34.95,35.01,16800.0,32.2969,32.3708,32.2969,32.3523,16800.0
2005-11-23 13:00:00,35.01,35.05,34.99,35.05,14400.0,32.3523,32.3893,32.3338,32.3893,14400.0
2005-11-23 13:30:00,35.05,35.05,34.99,35.0,18400.0,32.3893,32.3893,32.3338,32.3431,18400.0
2005-11-23 14:00:00,34.99,35.09,34.99,35.05,28200.0,32.3338,32.4262,32.3338,32.3893,28200.0
2005-11-23 14:30:00,35.04,35.09,34.96,34.99,29200.0,32.38,32.4262,32.3061,32.3338,29200.0
2005-11-23 15:00:00,34.99,34.99,34.91,34.99,17800.0,32.3338,32.3338,32.2599,32.3338,17800.0
2005-11-23 15:30:00,34.99,35.06,34.99,35.06,15200.0,32.3338,32.3985,32.3338,32.3985,15200.0
2005-11-25 09:30:00,35.09,35.11,35.0,35.02,12600.0,32.4262,32.4447,32.3431,32.3615,12600.0
2005-11-25 10:00:00,35.04,35.19,35.04,35.1,12600.0,32.38,32.5186,32.38,32.4355,12600.0
2005-11-25 10:30:00,35.1,35.1,34.98,35.0,3600.0,32.4355,32.4355,32.3246,32.3431,3600.0
2005-11-25 11:00:00,35.0,35.16,35.0,35.16,8200.0,32.3431,32.4909,32.3431,32.4909,8200.0
2005-11-25 11:30:00,35.13,35.15,35.1,35.14,17600.0,32.4632,32.4817,32.4355,32.4724,17600.0
2005-11-25 12:00:00,35.13,35.15,35.09,35.12,12800.0,32.4632,32.4817,32.4262,32.4539,12800.0
2005-11-25 12:30:00,35.12,35.13,35.1,35.1,14000.0,32.4539,32.4632,32.4355,32.4355,14000.0
2005-11-25 13:00:00,35.1,35.1,35.1,35.1,800.0,32.4355,32.4355,32.4355,32.4355,800.0
2005-11-25 13:30:00,35.1,35.1,35.1,35.1,0.0,32.4355,32.4355,32.4355,32.4355,0.0
2005-11-25 14:00:00,35.1,35.1,35.1,35.1,0.0,32.4355,32.4355,32.4355,32.4355,0.0
2005-11-25 14:30:00,35.1,35.1,35.1,35.1,0.0,32.4355,32.4355,32.4355,32.4355,0.0
2005-11-25 15:00:00,35.1,35.1,35.1,35.1,0.0,32.4355,32.4355,32.4355,32.4355,0.0
2005-11-25 15:30:00,35.1,35.1,35.1,35.1,0.0,32.4355,32.4355,32.4355,32.4355,0.0
2005-11-28 09:30:00,35.18,35.2,34.91,34.92,36400.0,32.5094,32.5279,32.2599,32.2691,36400.0
2005-11-28 10:00:00,34.9,34.93,34.6,34.65,29200.0,32.2506,32.2784,31.9734,32.0196,29200.0
2005-11-28 10:30:00,34.65,34.66,34.38,34.38,47600.0,32.0196,32.0289,31.7701,31.7701,47600.0
2005-11-28 11:00:00,34.37,34.38,34.3,34.35,34600.0,31.7609,31.7701,31.6962,31.7424,34600.0
2005-11-28 11:30:00,34.35,34.35,34.14,34.22,34600.0,31.7424,31.7424,31.5483,31.6223,34600.0
2005-11-28 12:00:00,34.27,34.37,34.23,34.26,14400.0,31.6685,31.7609,31.6315,31.6592,14400.0
2005-11-28 12:30:00,34.26,34.37,34.25,34.27,24200.0,31.6592,31.7609,31.65,31.6685,24200.0
2005-11-28 13:00:00,34.27,34.35,34.23,34.35,18000.0,31.6685,31.7424,31.6315,31.7424,18000.0
2005-11-28 13:30:00,34.34,34.34,34.23,34.23,11400.0,31.7332,31.7332,31.6315,31.6315,11400.0
2005-11-28 14:00:00,34.24,34.32,34.23,34.28,16000.0,31.6407,31.7147,31.6315,31.6777,16000.0
2005-11-28 14:30:00,34.26,34.34,34.26,34.3,15000.0,31.6592,31.7332,31.6592,31.6962,15000.0
2005-11-28 15:00:00,34.3,34.33,34.28,34.33,15600.0,31.6962,31.7239,31.6777,31.7239,15600.0
2005-11-28 15:30:00,34.34,34.42,34.24,34.3,47200.0,31.7332,31.8071,31.6407,31.6962,47200.0
2005-11-29 09:30:00,34.4,34.65,34.36,34.65,19400.0,31.7886,32.0196,31.7516,32.0196,19400.0
2005-11-29 10:00:00,34.7,35.06,34.7,34.77,24400.0,32.0658,32.3985,32.0658,32.1305,24400.0
2005-11-29 10:30:00,34.78,34.93,34.7,34.73,14000.0,32.1398,32.2784,32.0658,32.0936,14000.0
2005-11-29 11:00:00,34.72,34.99,34.65,34.99,17600.0,32.0843,32.3338,32.0196,32.3338,17600.0
2005-11-29 11:30:00,34.99,35.02,34.85,34.85,11600.0,32.3338,32.3615,32.2044,32.2044,11600.0
2005-11-29 12:00:00,34.85,34.87,34.74,34.74,6600.0,32.2044,32.2229,32.1028,32.1028,6600.0
2005-11-29 12:30:00,34.73,34.93,34.71,34.79,19800.0,32.0936,32.2784,32.0751,32.149,19800.0
2005-11-29 13:00:00,34.8,34.8,34.68,34.68,8800.0,32.1582,32.1582,32.0473,32.0473,8800.0
2005-11-29 13:30:00,34.68,34.71,34.59,34.71,15400.0,32.0473,32.0751,31.9642,32.0751,15400.0
2005-11-29 14:00:00,34.73,34.8,34.73,34.77,12600.0,32.0936,32.1582,32.0936,32.1305,12600.0
2005-11-29 14:30:00,34.77,35.08,34.77,35.06,22000.0,32.1305,32.417,32.1305,32.3985,22000.0
2005-11-29 15:00:00,35.05,35.05,34.86,34.86,11200.0,32.3893,32.3893,32.2137,32.2137,11200.0
2005-11-29 15:30:00,34.86,34.87,34.79,34.84,16000.0,32.2137,32.2229,32.149,32.1952,16000.0
2005-11-30 09:30:00,34.84,35.25,34.84,35.25,27000.0,32.1952,32.5741,32.1952,32.5741,27000.0
2005-11-30 10:00:00,35.23,35.23,35.0,35.08,14200.0,32.5556,32.5556,32.3431,32.417,14200.0
2005-11-30 10:30:00,35.1,35.4,35.1,35.34,10600.0,32.4355,32.7127,32.4355,32.6572,10600.0
2005-11-30 11:00:00,35.34,35.41,35.3,35.39,10400.0,32.6572,32.7219,32.6203,32.7034,10400.0
2005-11-30 11:30:00,35.36,35.36,35.02,35.06,15800.0,32.6757,32.6757,32.3615,32.3985,15800.0
2005-11-30 12:00:00,35.07,35.09,35.01,35.04,5200.0,32.4077,32.4262,32.3523,32.38,5200.0
2005-11-30 12:30:00,35.04,35.16,35.04,35.16,7800.0,32.38,32.4909,32.38,32.4909,7800.0
2005-11-30 13:00:00,35.16,35.16,35.11,35.11,4200.0,32.4909,32.4909,32.4447,32.4447,4200.0
2005-11-30 13:30:00,35.09,35.09,34.92,34.94,13200.0,32.4262,32.4262,32.2691,32.2876,13200.0
2005-11-30 14:00:00,34.94,35.21,34.94,35.21,11800.0,32.2876,32.5371,32.2876,32.5371,11800.0
2005-11-30 14:30:00,35.2,35.23,35.12,35.23,16200.0,32.5279,32.5556,32.4539,32.5556,16200.0
2005-11-30 15:00:00,35.27,35.35,35.26,35.31,19200.0,32.5926,32.6665,32.5833,32.6295,19200.0
2005-11-30 15:30:00,35.31,35.33,35.21,35.23,52400.0,32.6295,32.648,32.5371,32.5556,52400.0
2005-12-01 09:30:00,35.6,35.92,35.6,35.8,43600.0,32.8975,33.1932,32.8975,33.0823,43600.0
2005-12-01 10:00:00,35.77,35.77,35.43,35.5,35400.0,33.0546,33.0546,32.7404,32.8051,35400.0
2005-12-01 10:30:00,35.5,35.59,35.45,35.58,22200.0,32.8051,32.8883,32.7589,32.879,22200.0
2005-12-01 11:00:00,35.56,35.6,35.4,35.46,15000.0,32.8605,32.8975,32.7127,32.7681,15000.0
2005-12-01 11:30:00,35.46,35.65,35.46,35.63,17400.0,32.7681,32.9437,32.7681,32.9252,17400.0
2005-12-01 12:00:00,35.63,35.74,35.56,35.73,14000.0,32.9252,33.0269,32.8605,33.0176,14000.0
2005-12-01 12:30:00,35.75,35.8,35.69,35.76,10600.0,33.0361,33.0823,32.9807,33.0454,10600.0
2005-12-01 13:00:00,35.8,35.8,35.6,35.75,20200.0,33.0823,33.0823,32.8975,33.0361,20200.0
2005-12-01 13:30:00,35.76,35.87,35.76,35.83,10800.0,33.0454,33.147,33.0454,33.11,10800.0
2005-12-01 14:00:00,35.82,35.96,35.82,35.94,9600.0,33.1008,33.2302,33.1008,33.2117,9600.0
2005-12-01 14:30:00,35.95,35.95,35.88,35.9,9800.0,33.2209,33.2209,33.1563,33.1747,9800.0
2005-12-01 15:00:00,35.88,35.99,35.88,35.94,14000.0,33.1563,33.2579,33.1563,33.2117,14000.0
2005-12-01 15:30:00,35.95,36.02,35.89,35.9,40800.0,33.2209,33.2856,33.1655,33.1747,40800.0
2005-12-02 09:30:00,35.93,35.93,35.72,35.86,8800.0,33.2025,33.2025,33.0084,33.1378,8800.0
2005-12-02 10:00:00,35.88,36.0,35.88,35.88,12000.0,33.1563,33.2671,33.1563,33.1563,12000.0
2005-12-02 10:30:00,35.9,35.99,35.85,35.85,9000.0,33.1747,33.2579,33.1285,33.1285,9000.0
2005-12-02 11:00:00,35.87,35.98,35.8,35.98,11800.0,33.147,33.2487,33.0823,33.2487,11800.0
2005-12-02 11:30:00,35.95,35.98,35.93,35.97,5600.0,33.2209,33.2487,33.2025,33.2394,5600.0
2005-12-02 12:00:00,35.97,36.07,35.96,36.02,19600.0,33.2394,33.3318,33.2302,33.2856,19600.0
2005-12-02 12:30:00,36.02,36.04,35.93,35.95,20400.0,33.2856,33.3041,33.2025,33.2209,20400.0
2005-12-02 13:00:00,35.95,35.95,35.87,35.88,10000.0,33.2209,33.2209,33.147,33.1563,10000.0
2005-12-02 13:30:00,35.88,35.96,35.87,35.92,14600.0,33.1563,33.2302,33.147,33.1932,14600.0
2005-12-02 14:00:00,35.92,35.92,35.81,35.85,8000.0,33.1932,33.1932,33.0916,33.1285,8000.0
2005-12-02 14:30:00,35.85,35.86,35.81,35.83,6200.0,33.1285,33.1378,33.0916,33.11,6200.0
2005-12-02 15:00:00,35.82,36.05,35.82,36.02,11000.0,33.1008,33.3133,33.1008,33.2856,11000.0
2005-12-02 15:30:00,36.02,36.13,35.99,36.01,23000.0,33.2856,33.3873,33.2579,33.2764,23000.0
2005-12-05 09:30:00,36.1,36.14,35.77,35.79,31000.0,33.3596,33.3965,33.0546,33.0731,31000.0
2005-12-05 10:00:00,35.77,35.8,35.52,35.57,23400.0,33.0546,33.0823,32.8236,32.8698,23400.0
2005-12-05 10:30:00,35.55,35.65,35.54,35.63,13600.0,32.8513,32.9437,32.8421,32.9252,13600.0
2005-12-05 11:00:00,35.63,35.82,35.63,35.75,17600.0,32.9252,33.1008,32.9252,33.0361,17600.0
2005-12-05 11:30:00,35.76,35.78,35.62,35.63,11000.0,33.0454,33.0638,32.916,32.9252,11000.0
2005-12-05 12:00:00,35.68,35.77,35.65,35.77,10200.0,32.9714,33.0546,32.9437,33.0546,10200.0
2005-12-05 12:30:00,35.81,35.93,35.77,35.91,12200.0,33.0916,33.2025,33.0546,33.184,12200.0
2005-12-05 13:00:00,35.88,35.93,35.83,35.84,11400.0,33.1563,33.2025,33.11,33.1193,11400.0
2005-12-05 13:30:00,35.85,35.9,35.85,35.88,10800.0,33.1285,33.1747,33.1285,33.1563,10800.0
2005-12-05 14:00:00,35.89,35.9,35.8,35.81,13200.0,33.1655,33.1747,33.0823,33.0916,13200.0
2005-12-05 14:30:00,35.81,35.89,35.79,35.85,92000.0,33.0916,33.1655,33.0731,33.1285,92000.0
2005-12-05 15:00:00,35.87,35.93,35.85,35.92,12400.0,33.147,33.2025,33.1285,33.1932,12400.0
2005-12-05 15:30:00,35.92,35.95,35.9,35.91,40400.0,33.1932,33.2209,33.1747,33.184,40400.0
2005-12-06 09:30:00,35.91,35.93,35.52,35.52,44000.0,33.184,33.2025,32.8236,32.8236,44000.0
2005-12-06 10:00:00,35.53,35.56,35.41,35.45,38400.0,32.8328,32.8605,32.7219,32.7589,38400.0
2005-12-06 10:30:00,35.46,35.46,35.24,35.3,30400.0,32.7681,32.7681,32.5648,32.6203,30400.0
2005-12-06 11:00:00,35.3,35.3,35.14,35.16,32200.0,32.6203,32.6203,32.4724,32.4909,32200.0
2005-12-06 11:30:00,35.16,35.18,35.12,35.13,19000.0,32.4909,32.5094,32.4539,32.4632,19000.0
2005-12-06 12:00:00,35.13,35.3,35.1,35.3,33200.0,32.4632,32.6203,32.4355,32.6203,33200.0
2005-12-06 12:30:00,35.3,35.35,35.29,35.33,17200.0,32.6203,32.6665,32.611,32.648,17200.0
2005-12-06 13:00:00,35.33,35.33,35.24,35.31,19200.0,32.648,32.648,32.5648,32.6295,19200.0
2005-12-06 13:30:00,35.31,35.36,35.25,35.29,16600.0,32.6295,32.6757,32.5741,32.611,16600.0
2005-12-06 14:00:00,35.29,35.44,35.27,35.44,14800.0,32.611,32.7497,32.5926,32.7497,14800.0
2005-12-06 14:30:00,35.45,35.49,35.43,35.44,17400.0,32.7589,32.7959,32.7404,32.7497,17400.0
2005-12-06 15:00:00,35.44,35.47,35.25,35.33,32200.0,32.7497,32.7774,32.5741,32.648,32200.0
2005-12-06 15:30:00,35.35,35.4,35.25,35.35,52400.0,32.6665,32.7127,32.5741,32.6665,52400.0
2005-12-07 09:30:00,35.66,35.66,35.4,35.41,48400.0,32.953,32.953,32.7127,32.7219,48400.0
2005-12-07 10:00:00,35.38,35.38,35.26,35.29,19200.0,32.6942,32.6942,32.5833,32.611,19200.0
2005-12-07 10:30:00,35.33,35.35,35.23,35.23,14800.0,32.648,32.6665,32.5556,32.5556,14800.0
2005-12-07 11:00:00,35.23,35.24,35.18,35.23,14000.0,32.5556,32.5648,32.5094,32.5556,14000.0
2005-12-07 11:30:00,35.23,35.33,35.2,35.31,11200.0,32.5556,32.648,32.5279,32.6295,11200.0
2005-12-07 12:00:00,35.33,35.4,35.27,35.35,15000.0,32.648,32.7127,32.5926,32.6665,15000.0
2005-12-07 12:30:00,35.33,35.34,35.29,35.3,8800.0,32.648,32.6572,32.611,32.6203,8800.0
2005-12-07 13:00:00,35.3,35.31,35.1,35.11,8400.0,32.6203,32.6295,32.4355,32.4447,8400.0
2005-12-07 13:30:00,35.1,35.12,35.0,35.0,12000.0,32.4355,32.4539,32.3431,32.3431,12000.0
2005-12-07 14:00:00,35.01,35.28,34.88,34.88,13000.0,32.3523,32.6018,32.2322,32.2322,13000.0
2005-12-07 14:30:00,34.89,35.07,34.89,34.91,27800.0,32.2414,32.4077,32.2414,32.2599,27800.0
2005-12-07 15:00:00,34.91,34.91,34.73,34.77,37600.0,32.2599,32.2599,32.0936,32.1305,37600.0
2005-12-07 15:30:00,34.77,34.88,34.69,34.83,57800.0,32.1305,32.2322,32.0566,32.186,57800.0
2005-12-08 09:30:00,34.8,34.8,34.49,34.5,40600.0,32.1582,32.1582,31.8718,31.881,40600.0
2005-12-08 10:00:00,34.5,34.74,34.5,34.63,29600.0,31.881,32.1028,31.881,32.0011,29600.0
2005-12-08 10:30:00,34.63,34.7,34.55,34.6,26800.0,32.0011,32.0658,31.9272,31.9734,26800.0
2005-12-08 11:00:00,34.64,34.84,34.62,34.83,29000.0,32.0104,32.1952,31.9919,32.186,29000.0
2005-12-08 11:30:00,34.83,34.95,34.83,34.95,32600.0,32.186,32.2969,32.186,32.2969,32600.0
2005-12-08 12:00:00,34.94,35.17,34.94,35.08,16000.0,32.2876,32.5001,32.2876,32.417,16000.0
2005-12-08 12:30:00,35.09,35.2,35.09,35.2,9600.0,32.4262,32.5279,32.4262,32.5279,9600.0
2005-12-08 13:00:00,35.22,35.26,35.01,35.01,12000.0,32.5464,32.5833,32.3523,32.3523,12000.0
2005-12-08 13:30:00,35.01,35.2,35.01,35.2,9600.0,32.3523,32.5279,32.3523,32.5279,9600.0
2005-12-08 14:00:00,35.2,35.21,34.78,34.85,17400.0,32.5279,32.5371,32.1398,32.2044,17400.0
2005-12-08 14:30:00,34.82,34.82,34.63,34.64,22800.0,32.1767,32.1767,32.0011,32.0104,22800.0
2005-12-08 15:00:00,34.68,34.8,34.66,34.77,21200.0,32.0473,32.1582,32.0289,32.1305,21200.0
2005-12-08 15:30:00,34.77,34.88,34.77,34.83,17600.0,32.1305,32.2322,32.1305,32.186,17600.0
2005-12-09 09:30:00,34.87,34.93,34.76,34.77,38600.0,32.2229,32.2784,32.1213,32.1305,38600.0
2005-12-09 10:00:00,34.77,34.77,34.63,34.68,14600.0,32.1305,32.1305,32.0011,32.0473,14600.0
2005-12-09 10:30:00,34.69,35.0,34.68,35.0,13200.0,32.0566,32.3431,32.0473,32.3431,13200.0
2005-12-09 11:00:00,35.02,35.12,35.0,35.05,11800.0,32.3615,32.4539,32.3431,32.3893,11800.0
2005-12-09 11:30:00,35.06,35.07,34.77,34.77,13800.0,32.3985,32.4077,32.1305,32.1305,13800.0
2005-12-09 12:00:00,34.75,34.92,34.72,34.92,8200.0,32.112,32.2691,32.0843,32.2691,8200.0
2005-12-09 12:30:00,34.92,34.95,34.81,34.84,11800.0,32.2691,32.2969,32.1675,32.1952,11800.0
2005-12-09 13:00:00,34.83,34.93,34.77,34.84,11400.0,32.186,32.2784,32.1305,32.1952,11400.0
2005-12-09 13:30:00,34.86,35.05,34.86,35.05,10800.0,32.2137,32.3893,32.2137,32.3893,10800.0
2005-12-09 14:00:00,35.04,35.29,35.04,35.27,15600.0,32.38,32.611,32.38,32.5926,15600.0
2005-12-09 14:30:00,35.27,35.27,35.08,35.12,13400.0,32.5926,32.5926,32.417,32.4539,13400.0
2005-12-09 15:00:00,35.12,35.13,35.06,35.13,14000.0,32.4539,32.4632,32.3985,32.4632,14000.0
2005-12-09 15:30:00,35.13,35.24,35.09,35.13,22800.0,32.4632,32.5648,32.4262,32.4632,22800.0
2005-12-12 09:30:00,35.27,35.33,35.02,35.02,12800.0,32.5926,32.648,32.3615,32.3615,12800.0
2005-12-12 10:00:00,35.0,35.0,34.93,34.99,7600.0,32.3431,32.3431,32.2784,32.3338,7600.0
2005-12-12 10:30:00,34.93,34.93,34.57,34.63,55200.0,32.2784,32.2784,31.9457,32.0011,55200.0
2005-12-12 11:00:00,34.64,34.85,34.62,34.83,17600.0,32.0104,32.2044,31.9919,32.186,17600.0
2005-12-12 11:30:00,34.85,34.89,34.85,34.85,9000.0,32.2044,32.2414,32.2044,32.2044,9000.0
2005-12-12 12:00:00,34.88,34.88,34.63,34.63,10200.0,32.2322,32.2322,32.0011,32.0011,10200.0
2005-12-12 12:30:00,34.63,34.65,34.54,34.63,12600.0,32.0011,32.0196,31.918,32.0011,12600.0
2005-12-12 13:00:00,34.65,34.65,34.55,34.56,13800.0,32.0196,32.0196,31.9272,31.9365,13800.0
2005-12-12 13:30:00,34.53,34.6,34.51,34.59,12000.0,31.9087,31.9734,31.8903,31.9642,12000.0
2005-12-12 14:00:00,34.62,34.77,34.62,34.66,16600.0,31.9919,32.1305,31.9919,32.0289,16600.0
2005-12-12 14:30:00,34.65,34.82,34.62,34.76,15800.0,32.0196,32.1767,31.9919,32.1213,15800.0
2005-12-12 15:00:00,34.74,34.85,34.74,34.85,8400.0,32.1028,32.2044,32.1028,32.2044,8400.0
2005-12-12 15:30:00,34.85,34.85,34.67,34.73,27000.0,32.2044,32.2044,32.0381,32.0936,27000.0
2005-12-13 09:30:00,34.76,34.97,34.72,34.97,15600.0,32.1213,32.3153,32.0843,32.3153,15600.0
2005-12-13 10:00:00,34.97,34.99,34.8,34.8,33400.0,32.3153,32.3338,32.1582,32.1582,33400.0
2005-12-13 10:30:00,34.81,34.85,34.73,34.73,8000.0,32.1675,32.2044,32.0936,32.0936,8000.0
2005-12-13 11:00:00,34.73,34.77,34.68,34.68,10200.0,32.0936,32.1305,32.0473,32.0473,10200.0
2005-12-13 11:30:00,34.68,34.85,34.66,34.79,26600.0,32.0473,32.2044,32.0289,32.149,26600.0
2005-12-13 12:00:00,34.8,34.8,34.74,34.78,9200.0,32.1582,32.1582,32.1028,32.1398,9200.0
2005-12-13 12:30:00,34.8,34.8,34.73,34.77,9000.0,32.1582,32.1582,32.0936,32.1305,9000.0
2005-12-13 13:00:00,34.75,34.78,34.74,34.74,9600.0,32.112,32.1398,32.1028,32.1028,9600.0
2005-12-13 13:30:00,34.75,34.75,34.7,34.7,24200.0,32.112,32.112,32.0658,32.0658,24200.0
2005-12-13 14:00:00,34.72,34.99,34.72,34.81,32600.0,32.0843,32.3338,32.0843,32.1675,32600.0
2005-12-13 14:30:00,34.81,34.93,34.81,34.9,21600.0,32.1675,32.2784,32.1675,32.2506,21600.0
2005-12-13 15:00:00,34.89,34.9,34.77,34.77,18800.0,32.2414,32.2506,32.1305,32.1305,18800.0
2005-12-13 15:30:00,34.79,34.9,34.79,34.81,19400.0,32.149,32.2506,32.149,32.1675,19400.0
2005-12-14 09:30:00,34.8,34.99,34.8,34.95,16400.0,32.1582,32.3338,32.1582,32.2969,16400.0
2005-12-14 10:00:00,34.96,34.99,34.87,34.97,10400.0,32.3061,32.3338,32.2229,32.3153,10400.0
2005-12-14 10:30:00,34.97,35.0,34.94,34.94,16800.0,32.3153,32.3431,32.2876,32.2876,16800.0
2005-12-14 11:00:00,34.93,34.97,34.93,34.97,20400.0,32.2784,32.3153,32.2784,32.3153,20400.0
2005-12-14 11:30:00,34.97,34.97,34.93,34.93,14800.0,32.3153,32.3153,32.2784,32.2784,14800.0
2005-12-14 12:00:00,34.93,34.95,34.93,34.95,6600.0,32.2784,32.2969,32.2784,32.2969,6600.0
2005-12-14 12:30:00,34.95,35.09,34.95,35.09,7600.0,32.2969,32.4262,32.2969,32.4262,7600.0
2005-12-14 13:00:00,35.09,35.09,35.0,35.04,2200.0,32.4262,32.4262,32.3431,32.38,2200.0
2005-12-14 13:30:00,35.05,35.1,35.05,35.1,10000.0,32.3893,32.4355,32.3893,32.4355,10000.0
2005-12-14 14:00:00,35.17,35.22,35.1,35.22,17400.0,32.5001,32.5464,32.4355,32.5464,17400.0
2005-12-14 14:30:00,35.24,35.24,35.0,35.01,9600.0,32.5648,32.5648,32.3431,32.3523,9600.0
2005-12-14 15:00:00,35.01,35.06,34.99,35.05,19600.0,32.3523,32.3985,32.3338,32.3893,19600.0
2005-12-14 15:30:00,35.02,35.02,34.93,34.98,26600.0,32.3615,32.3615,32.2784,32.3246,26600.0
2005-12-15 09:30:00,34.98,35.0,34.8,34.8,19400.0,32.3246,32.3431,32.1582,32.1582,19400.0
2005-12-15 10:00:00,34.8,34.8,34.58,34.69,13800.0,32.1582,32.1582,31.9549,32.0566,13800.0
2005-12-15 10:30:00,34.7,34.75,34.65,34.7,9200.0,32.0658,32.112,32.0196,32.0658,9200.0
2005-12-15 11:00:00,34.71,34.8,34.67,34.74,18200.0,32.0751,32.1582,32.0381,32.1028,18200.0
2005-12-15 11:30:00,34.74,34.77,34.74,34.77,12800.0,32.1028,32.1305,32.1028,32.1305,12800.0
2005-12-15 12:00:00,34.76,34.77,34.73,34.75,18400.0,32.1213,32.1305,32.0936,32.112,18400.0
2005-12-15 12:30:00,34.76,34.76,34.66,34.67,10400.0,32.1213,32.1213,32.0289,32.0381,10400.0
2005-12-15 13:00:00,34.66,34.66,34.44,34.45,17600.0,32.0289,32.0289,31.8256,31.8348,17600.0
2005-12-15 13:30:00,34.45,34.54,34.42,34.54,12000.0,31.8348,31.918,31.8071,31.918,12000.0
2005-12-15 14:00:00,34.52,34.52,34.33,34.33,16400.0,31.8995,31.8995,31.7239,31.7239,16400.0
2005-12-15 14:30:00,34.32,34.32,34.13,34.24,31600.0,31.7147,31.7147,31.5391,31.6407,31600.0
2005-12-15 15:00:00,34.25,34.35,34.19,34.2,29600.0,31.65,31.7424,31.5945,31.6038,29600.0
2005-12-15 15:30:00,34.2,34.23,34.12,34.13,58000.0,31.6038,31.6315,31.5299,31.5391,58000.0
2005-12-16 09:30:00,34.58,34.72,34.49,34.49,212200.0,31.9549,32.0843,31.8718,31.8718,212200.0
2005-12-16 10:00:00,34.47,34.52,34.33,34.38,36800.0,31.8533,31.8995,31.7239,31.7701,36800.0
2005-12-16 10:30:00,34.37,34.48,34.2,34.41,49400.0,31.7609,31.8625,31.6038,31.7978,49400.0
2005-12-16 11:00:00,34.42,34.44,34.37,34.4,21400.0,31.8071,31.8256,31.7609,31.7886,21400.0
2005-12-16 11:30:00,34.41,34.44,34.38,34.44,19800.0,31.7978,31.8256,31.7701,31.8256,19800.0
2005-12-16 12:00:00,34.44,34.44,34.41,34.44,14800.0,31.8256,31.8256,31.7978,31.8256,14800.0
2005-12-16 12:30:00,34.44,34.44,34.44,34.44,20400.0,31.8256,31.8256,31.8256,31.8256,20400.0
2005-12-16 13:00:00,34.43,34.44,34.35,34.35,7800.0,31.8163,31.8256,31.7424,31.7424,7800.0
2005-12-16 13:30:00,34.35,34.4,34.35,34.36,11000.0,31.7424,31.7886,31.7424,31.7516,11000.0
2005-12-16 14:00:00,34.35,34.44,34.3,34.44,15800.0,31.7424,31.8256,31.6962,31.8256,15800.0
2005-12-16 14:30:00,34.43,34.47,34.36,34.38,22000.0,31.8163,31.8533,31.7516,31.7701,22000.0
2005-12-16 15:00:00,34.38,34.39,34.29,34.34,15000.0,31.7701,31.7794,31.687,31.7332,15000.0
2005-12-16 15:30:00,34.34,34.38,34.31,34.35,18800.0,31.7332,31.7701,31.7054,31.7424,18800.0
2005-12-19 09:30:00,34.31,34.31,34.18,34.23,84000.0,31.7054,31.7054,31.5853,31.6315,84000.0
2005-12-19 10:00:00,34.23,34.25,34.2,34.22,20000.0,31.6315,31.65,31.6038,31.6223,20000.0
2005-12-19 10:30:00,34.21,34.21,34.05,34.13,17600.0,31.613,31.613,31.4652,31.5391,17600.0
2005-12-19 11:00:00,34.12,34.13,34.05,34.12,12000.0,31.5299,31.5391,31.4652,31.5299,12000.0
2005-12-19 11:30:00,34.12,34.13,34.0,34.1,34400.0,31.5299,31.5391,31.419,31.5114,34400.0
2005-12-19 12:00:00,34.05,34.09,34.02,34.05,15000.0,31.4652,31.5021,31.4374,31.4652,15000.0
2005-12-19 12:30:00,34.05,34.08,34.04,34.06,16600.0,31.4652,31.4929,31.4559,31.4744,16600.0
2005-12-19 13:00:00,34.08,34.08,34.01,34.01,25600.0,31.4929,31.4929,31.4282,31.4282,25600.0
2005-12-19 13:30:00,34.02,34.02,33.79,33.8,30000.0,31.4374,31.4374,31.2249,31.2342,30000.0
2005-12-19 14:00:00,33.8,33.81,33.72,33.76,27000.0,31.2342,31.2434,31.1602,31.1972,27000.0
2005-12-19 14:30:00,33.75,33.79,33.69,33.69,23000.0,31.1879,31.2249,31.1325,31.1325,23000.0
2005-12-19 15:00:00,33.69,33.71,33.6,33.6,32800.0,31.1325,31.151,31.0493,31.0493,32800.0
2005-12-19 15:30:00,33.6,33.83,33.6,33.69,51200.0,31.0493,31.2619,31.0493,31.1325,51200.0
2005-12-20 09:30:00,33.73,33.83,33.73,33.81,11200.0,31.1695,31.2619,31.1695,31.2434,11200.0
2005-12-20 10:00:00,33.76,33.77,33.34,33.4,28800.0,31.1972,31.2064,30.8091,30.8645,28800.0
2005-12-20 10:30:00,33.39,33.57,33.34,33.56,41400.0,30.8553,31.0216,30.8091,31.0124,41400.0
2005-12-20 11:00:00,33.55,33.57,33.42,33.48,20800.0,31.0031,31.0216,30.883,30.9384,20800.0
2005-12-20 11:30:00,33.48,33.63,33.48,33.6,12600.0,30.9384,31.0771,30.9384,31.0493,12600.0
2005-12-20 12:00:00,33.55,33.8,33.54,33.8,32400.0,31.0031,31.2342,30.9939,31.2342,32400.0
2005-12-20 12:30:00,33.77,33.78,33.59,33.7,25600.0,31.2064,31.2157,31.0401,31.1417,25600.0
2005-12-20 13:00:00,33.76,33.76,33.62,33.65,17000.0,31.1972,31.1972,31.0678,31.0955,17000.0
2005-12-20 13:30:00,33.64,33.68,33.55,33.57,18600.0,31.0863,31.1233,31.0031,31.0216,18600.0
2005-12-20 14:00:00,33.57,33.57,33.49,33.55,29800.0,31.0216,31.0216,30.9477,31.0031,29800.0
2005-12-20 14:30:00,33.55,33.56,33.39,33.41,18600.0,31.0031,31.0124,30.8553,30.8738,18600.0
2005-12-20 15:00:00,33.4,33.45,33.31,33.37,30400.0,30.8645,30.9107,30.7813,30.8368,30400.0
2005-12-20 15:30:00,33.37,33.54,33.37,33.47,33000.0,30.8368,30.9939,30.8368,30.9292,33000.0
2005-12-21 09:30:00,33.55,33.8,33.55,33.68,17000.0,31.0031,31.2342,31.0031,31.1233,17000.0
2005-12-21 10:00:00,33.66,33.88,33.66,33.88,20800.0,31.1048,31.3081,31.1048,31.3081,20800.0
2005-12-21 10:30:00,33.87,33.92,33.71,33.85,20600.0,31.2988,31.345,31.151,31.2804,20600.0
2005-12-21 11:00:00,33.85,33.93,33.79,33.88,9400.0,31.2804,31.3543,31.2249,31.3081,9400.0
2005-12-21 11:30:00,33.87,33.91,33.77,33.81,15800.0,31.2988,31.3358,31.2064,31.2434,15800.0
2005-12-21 12:00:00,33.81,33.88,33.79,33.88,7200.0,31.2434,31.3081,31.2249,31.3081,7200.0
2005-12-21 12:30:00,33.9,33.92,33.6,33.62,18800.0,31.3266,31.345,31.0493,31.0678,18800.0
2005-12-21 13:00:00,33.63,33.69,33.59,33.59,10200.0,31.0771,31.1325,31.0401,31.0401,10200.0
2005-12-21 13:30:00,33.59,33.64,33.52,33.6,12000.0,31.0401,31.0863,30.9754,31.0493,12000.0
2005-12-21 14:00:00,33.59,33.63,33.58,33.6,10600.0,31.0401,31.0771,31.0309,31.0493,10600.0
2005-12-21 14:30:00,33.56,33.59,33.48,33.49,13200.0,31.0124,31.0401,30.9384,30.9477,13200.0
2005-12-21 15:00:00,33.47,33.6,33.4,33.59,15600.0,30.9292,31.0493,30.8645,31.0401,15600.0
2005-12-21 15:30:00,33.58,33.7,33.52,33.68,33000.0,31.0309,31.1417,30.9754,31.1233,33000.0
2005-12-22 09:30:00,33.75,34.05,33.75,34.05,16200.0,31.1879,31.4652,31.1879,31.4652,16200.0
2005-12-22 10:00:00,34.05,34.15,34.0,34.15,12400.0,31.4652,31.5576,31.419,31.5576,12400.0
2005-12-22 10:30:00,34.1,34.13,33.98,34.1,14000.0,31.5114,31.5391,31.4005,31.5114,14000.0
2005-12-22 11:00:00,34.07,34.24,34.07,34.24,31400.0,31.4837,31.6407,31.4837,31.6407,31400.0
2005-12-22 11:30:00,34.27,34.34,34.2,34.21,16600.0,31.6685,31.7332,31.6038,31.613,16600.0
2005-12-22 12:00:00,34.23,34.26,34.14,34.26,15800.0,31.6315,31.6592,31.5483,31.6592,15800.0
2005-12-22 12:30:00,34.27,34.28,34.2,34.27,10200.0,31.6685,31.6777,31.6038,31.6685,10200.0
2005-12-22 13:00:00,34.27,34.29,34.13,34.13,6600.0,31.6685,31.687,31.5391,31.5391,6600.0
2005-12-22 13:30:00,34.13,34.18,34.12,34.17,8800.0,31.5391,31.5853,31.5299,31.5761,8800.0
2005-12-22 14:00:00,34.2,34.3,34.2,34.27,10000.0,31.6038,31.6962,31.6038,31.6685,10000.0
2005-12-22 14:30:00,34.27,34.3,34.22,34.27,7800.0,31.6685,31.6962,31.6223,31.6685,7800.0
2005-12-22 15:00:00,34.3,34.32,34.25,34.3,21200.0,31.6962,31.7147,31.65,31.6962,21200.0
2005-12-22 15:30:00,34.31,34.35,34.26,34.3,49400.0,31.7054,31.7424,31.6592,31.6962,49400.0
2005-12-23 09:30:00,34.32,34.71,34.32,34.71,23600.0,31.7147,32.0751,31.7147,32.0751,23600.0
2005-12-23 10:00:00,34.65,34.68,34.48,34.49,20200.0,32.0196,32.0473,31.8625,31.8718,20200.0
2005-12-23 10:30:00,34.49,34.58,34.49,34.58,6600.0,31.8718,31.9549,31.8718,31.9549,6600.0
2005-12-23 11:00:00,34.6,34.65,34.59,34.65,6800.0,31.9734,32.0196,31.9642,32.0196,6800.0
2005-12-23 11:30:00,34.69,34.7,34.63,34.68,8400.0,32.0566,32.0658,32.0011,32.0473,8400.0
2005-12-23 12:00:00,34.67,34.67,34.55,34.57,4000.0,32.0381,32.0381,31.9272,31.9457,4000.0
2005-12-23 12:30:00,34.54,34.56,34.49,34.49,5400.0,31.918,31.9365,31.8718,31.8718,5400.0
2005-12-23 13:00:00,34.49,34.52,34.46,34.46,6800.0,31.8718,31.8995,31.844,31.844,6800.0
2005-12-23 13:30:00,34.46,34.5,34.46,34.48,3200.0,31.844,31.881,31.844,31.8625,3200.0
2005-12-23 14:00:00,34.47,34.49,34.44,34.49,4800.0,31.8533,31.8718,31.8256,31.8718,4800.0
2005-12-23 14:30:00,34.52,34.54,34.49,34.49,5200.0,31.8995,31.918,31.8718,31.8718,5200.0
2005-12-23 15:00:00,34.49,34.5,34.47,34.48,5200.0,31.8718,31.881,31.8533,31.8625,5200.0
2005-12-23 15:30:00,34.48,34.55,34.48,34.53,17400.0,31.8625,31.9272,31.8625,31.9087,17400.0
2005-12-27 09:30:00,34.57,34.68,34.54,34.62,8000.0,31.9457,32.0473,31.918,31.9919,8000.0
2005-12-27 10:00:00,34.61,34.68,34.49,34.52,11200.0,31.9827,32.0473,31.8718,31.8995,11200.0
2005-12-27 10:30:00,34.52,34.72,34.51,34.68,14200.0,31.8995,32.0843,31.8903,32.0473,14200.0
2005-12-27 11:00:00,34.68,34.73,34.57,34.61,12000.0,32.0473,32.0936,31.9457,31.9827,12000.0
2005-12-27 11:30:00,34.55,34.55,34.31,34.31,25600.0,31.9272,31.9272,31.7054,31.7054,25600.0
2005-12-27 12:00:00,34.34,34.39,34.29,34.39,17200.0,31.7332,31.7794,31.687,31.7794,17200.0
2005-12-27 12:30:00,34.37,34.37,34.29,34.31,12600.0,31.7609,31.7609,31.687,31.7054,12600.0
2005-12-27 13:00:00,34.3,34.3,34.1,34.1,17600.0,31.6962,31.6962,31.5114,31.5114,17600.0
2005-12-27 13:30:00,34.1,34.1,33.98,33.98,19200.0,31.5114,31.5114,31.4005,31.4005,19200.0
2005-12-27 14:00:00,33.98,34.1,33.96,34.04,16600.0,31.4005,31.5114,31.382,31.4559,16600.0
2005-12-27 14:30:00,34.04,34.1,34.04,34.07,12800.0,31.4559,31.5114,31.4559,31.4837,12800.0
2005-12-27 15:00:00,34.07,34.12,34.04,34.06,16000.0,31.4837,31.5299,31.4559,31.4744,16000.0
2005-12-27 15:30:00,34.05,34.06,33.87,33.94,27600.0,31.4652,31.4744,31.2988,31.3635,27600.0
2005-12-28 09:30:00,34.02,34.15,33.99,34.02,14000.0,31.4374,31.5576,31.4097,31.4374,14000.0
2005-12-28 10:00:00,34.07,34.24,34.07,34.18,13000.0,31.4837,31.6407,31.4837,31.5853,13000.0
2005-12-28 10:30:00,34.19,34.24,34.17,34.2,8800.0,31.5945,31.6407,31.5761,31.6038,8800.0
2005-12-28 11:00:00,34.2,34.24,34.19,34.24,9800.0,31.6038,31.6407,31.5945,31.6407,9800.0
2005-12-28 11:30:00,34.24,34.24,34.1,34.1,20600.0,31.6407,31.6407,31.5114,31.5114,20600.0
2005-12-28 12:00:00,34.12,34.2,34.11,34.2,5200.0,31.5299,31.6038,31.5206,31.6038,5200.0
2005-12-28 12:30:00,34.21,34.23,34.21,34.23,6000.0,31.613,31.6315,31.613,31.6315,6000.0
2005-12-28 13:00:00,34.23,34.24,34.1,34.12,20800.0,31.6315,31.6407,31.5114,31.5299,20800.0
2005-12-28 13:30:00,34.09,34.27,34.09,34.27,19800.0,31.5021,31.6685,31.5021,31.6685,19800.0
2005-12-28 14:00:00,34.24,34.41,34.23,34.41,10800.0,31.6407,31.7978,31.6315,31.7978,10800.0
2005-12-28 14:30:00,34.41,34.48,34.41,34.45,13000.0,31.7978,31.8625,31.7978,31.8348,13000.0
2005-12-28 15:00:00,34.47,34.49,34.36,34.45,11400.0,31.8533,31.8718,31.7516,31.8348,11400.0
2005-12-28 15:30:00,34.45,34.5,34.41,34.43,19600.0,31.8348,31.881,31.7978,31.8163,19600.0
2005-12-29 09:30:00,34.49,34.52,34.38,34.45,16400.0,31.8718,31.8995,31.7701,31.8348,16400.0
2005-12-29 10:00:00,34.48,34.58,34.43,34.5,13600.0,31.8625,31.9549,31.8163,31.881,13600.0
2005-12-29 10:30:00,34.5,34.5,34.33,34.34,17600.0,31.881,31.881,31.7239,31.7332,17600.0
2005-12-29 11:00:00,34.33,34.46,34.33,34.42,8600.0,31.7239,31.844,31.7239,31.8071,8600.0
2005-12-29 11:30:00,34.43,34.47,34.39,34.47,6400.0,31.8163,31.8533,31.7794,31.8533,6400.0
2005-12-29 12:00:00,34.45,34.47,34.4,34.42,7200.0,31.8348,31.8533,31.7886,31.8071,7200.0
2005-12-29 12:30:00,34.41,34.55,34.41,34.55,9400.0,31.7978,31.9272,31.7978,31.9272,9400.0
2005-12-29 13:00:00,34.55,34.58,34.55,34.58,4000.0,31.9272,31.9549,31.9272,31.9549,4000.0
2005-12-29 13:30:00,34.58,34.6,34.57,34.6,4200.0,31.9549,31.9734,31.9457,31.9734,4200.0
2005-12-29 14:00:00,34.59,34.59,34.49,34.58,5400.0,31.9642,31.9642,31.8718,31.9549,5400.0
2005-12-29 14:30:00,34.58,34.6,34.52,34.52,2800.0,31.9549,31.9734,31.8995,31.8995,2800.0
2005-12-29 15:00:00,34.52,34.57,34.35,34.35,10400.0,31.8995,31.9457,31.7424,31.7424,10400.0
2005-12-29 15:30:00,34.36,34.37,34.29,34.29,28400.0,31.7516,31.7609,31.687,31.687,28400.0
2005-12-30 09:30:00,34.3,34.3,33.95,33.95,11000.0,31.6962,31.6962,31.3728,31.3728,11000.0
2005-12-30 10:00:00,33.95,33.99,33.9,33.99,8600.0,31.3728,31.4097,31.3266,31.4097,8600.0
2005-12-30 10:30:00,33.98,33.99,33.96,33.98,59000.0,31.4005,31.4097,31.382,31.4005,59000.0
2005-12-30 11:00:00,33.97,34.0,33.97,33.97,5000.0,31.3912,31.419,31.3912,31.3912,5000.0
2005-12-30 11:30:00,33.98,33.99,33.95,33.95,5200.0,31.4005,31.4097,31.3728,31.3728,5200.0
2005-12-30 12:00:00,33.95,33.99,33.95,33.98,3600.0,31.3728,31.4097,31.3728,31.4005,3600.0
2005-12-30 12:30:00,33.98,33.98,33.98,33.98,11000.0,31.4005,31.4005,31.4005,31.4005,11000.0
2005-12-30 13:00:00,33.97,33.98,33.95,33.96,14000.0,31.3912,31.4005,31.3728,31.382,14000.0
2005-12-30 13:30:00,33.96,33.99,33.96,33.97,26400.0,31.382,31.4097,31.382,31.3912,26400.0
2005-12-30 14:00:00,33.98,33.99,33.91,33.94,7200.0,31.4005,31.4097,31.3358,31.3635,7200.0
2005-12-30 14:30:00,33.94,33.98,33.92,33.95,6600.0,31.3635,31.4005,31.345,31.3728,6600.0
2005-12-30 15:00:00,33.96,33.97,33.9,33.91,23400.0,31.382,31.3912,31.3266,31.3358,23400.0
2005-12-30 15:30:00,33.91,33.97,33.75,33.76,45000.0,31.3358,31.3912,31.1879,31.1972,45000.0
2006-01-03 09:30:00,33.8,34.0,33.79,33.92,35600.0,31.2342,31.419,31.2249,31.345,35600.0
2006-01-03 10:00:00,33.95,33.96,33.79,33.84,49600.0,31.3728,31.382,31.2249,31.2711,49600.0
2006-01-03 10:30:00,33.84,33.94,33.75,33.91,43000.0,31.2711,31.3635,31.1879,31.3358,43000.0
2006-01-03 11:00:00,33.91,34.15,33.88,34.12,51000.0,31.3358,31.5576,31.3081,31.5299,51000.0
2006-01-03 11:30:00,34.15,34.24,34.08,34.11,46600.0,31.5576,31.6407,31.4929,31.5206,46600.0
2006-01-03 12:00:00,34.13,34.14,33.87,33.9,30600.0,31.5391,31.5483,31.2988,31.3266,30600.0
2006-01-03 12:30:00,33.89,34.24,33.88,34.2,24400.0,31.3173,31.6407,31.3081,31.6038,24400.0
2006-01-03 13:00:00,34.23,34.29,34.13,34.26,28400.0,31.6315,31.687,31.5391,31.6592,28400.0
2006-01-03 13:30:00,34.25,34.35,34.22,34.31,23600.0,31.65,31.7424,31.6223,31.7054,23600.0
2006-01-03 14:00:00,34.31,34.63,34.31,34.56,33000.0,31.7054,32.0011,31.7054,31.9365,33000.0
2006-01-03 14:30:00,34.56,34.81,34.56,34.81,50400.0,31.9365,32.1675,31.9365,32.1675,50400.0
2006-01-03 15:00:00,34.78,35.62,34.78,35.62,76000.0,32.1398,32.916,32.1398,32.916,76000.0
2006-01-03 15:30:00,35.66,35.77,35.55,35.56,82800.0,32.953,33.0546,32.8513,32.8605,82800.0
2006-01-04 09:30:00,35.58,35.58,35.45,35.48,36000.0,32.879,32.879,32.7589,32.7866,36000.0
2006-01-04 10:00:00,35.47,35.54,35.43,35.54,38800.0,32.7774,32.8421,32.7404,32.8421,38800.0
2006-01-04 10:30:00,35.52,35.8,35.49,35.8,24400.0,32.8236,33.0823,32.7959,33.0823,24400.0
2006-01-04 11:00:00,35.82,35.87,35.66,35.73,20400.0,33.1008,33.147,32.953,33.0176,20400.0
2006-01-04 11:30:00,35.68,36.2,35.68,36.2,24000.0,32.9714,33.452,32.9714,33.452,24000.0
2006-01-04 12:00:00,36.24,36.4,36.21,36.31,40600.0,33.4889,33.6368,33.4612,33.5536,40600.0
2006-01-04 12:30:00,36.32,36.51,36.3,36.47,19400.0,33.5629,33.7384,33.5444,33.7015,19400.0
2006-01-04 13:00:00,36.49,36.69,36.46,36.65,31800.0,33.7199,33.9048,33.6922,33.8678,31800.0
2006-01-04 13:30:00,36.66,36.7,36.47,36.47,34000.0,33.877,33.914,33.7015,33.7015,34000.0
2006-01-04 14:00:00,36.47,36.52,36.38,36.38,33400.0,33.7015,33.7477,33.6183,33.6183,33400.0
2006-01-04 14:30:00,36.38,36.55,36.35,36.49,32800.0,33.6183,33.7754,33.5906,33.7199,32800.0
2006-01-04 15:00:00,36.54,36.65,36.48,36.57,62400.0,33.7661,33.8678,33.7107,33.7939,62400.0
2006-01-04 15:30:00,36.57,36.58,36.36,36.37,61600.0,33.7939,33.8031,33.5998,33.6091,61600.0
2006-01-05 09:30:00,36.38,36.45,36.16,36.17,18200.0,33.6183,33.683,33.415,33.4242,18200.0
2006-01-05 10:00:00,36.13,36.58,36.08,36.52,37200.0,33.3873,33.8031,33.3411,33.7477,37200.0
2006-01-05 10:30:00,36.52,36.55,36.41,36.55,12800.0,33.7477,33.7754,33.646,33.7754,12800.0
2006-01-05 11:00:00,36.55,36.64,36.42,36.52,57200.0,33.7754,33.8586,33.6553,33.7477,57200.0
2006-01-05 11:30:00,36.53,36.53,36.44,36.47,31200.0,33.7569,33.7569,33.6737,33.7015,31200.0
2006-01-05 12:00:00,36.47,36.54,36.43,36.43,22600.0,33.7015,33.7661,33.6645,33.6645,22600.0
2006-01-05 12:30:00,36.43,36.58,36.38,36.38,89200.0,33.6645,33.8031,33.6183,33.6183,89200.0
2006-01-05 13:00:00,36.37,36.43,36.34,36.41,12000.0,33.6091,33.6645,33.5813,33.646,12000.0
2006-01-05 13:30:00,36.43,36.48,36.43,36.43,8000.0,33.6645,33.7107,33.6645,33.6645,8000.0
2006-01-05 14:00:00,36.44,36.51,36.43,36.44,10400.0,33.6737,33.7384,33.6645,33.6737,10400.0
2006-01-05 14:30:00,36.44,36.48,36.36,36.48,19000.0,33.6737,33.7107,33.5998,33.7107,19000.0
2006-01-05 15:00:00,36.49,36.66,36.47,36.66,95600.0,33.7199,33.877,33.7015,33.877,95600.0
2006-01-05 15:30:00,36.69,36.73,36.52,36.54,123600.0,33.9048,33.9417,33.7477,33.7661,123600.0
2006-01-06 09:30:00,36.63,36.63,36.15,36.26,64800.0,33.8493,33.8493,33.4058,33.5074,64800.0
2006-01-06 10:00:00,36.29,36.3,36.17,36.24,28400.0,33.5351,33.5444,33.4242,33.4889,28400.0
2006-01-06 10:30:00,36.3,36.49,36.3,36.49,12600.0,33.5444,33.7199,33.5444,33.7199,12600.0
2006-01-06 11:00:00,36.49,36.52,36.4,36.52,15600.0,33.7199,33.7477,33.6368,33.7477,15600.0
2006-01-06 11:30:00,36.52,36.56,36.48,36.52,9800.0,33.7477,33.7846,33.7107,33.7477,9800.0
2006-01-06 12:00:00,36.52,36.68,36.52,36.52,23200.0,33.7477,33.8955,33.7477,33.7477,23200.0
2006-01-06 12:30:00,36.56,36.68,36.46,36.68,10000.0,33.7846,33.8955,33.6922,33.8955,10000.0
2006-01-06 13:00:00,36.68,36.72,36.62,36.72,23200.0,33.8955,33.9325,33.8401,33.9325,23200.0
2006-01-06 13:30:00,36.71,36.85,36.61,36.7,27200.0,33.9232,34.0526,33.8308,33.914,27200.0
2006-01-06 14:00:00,36.7,36.72,36.59,36.6,19800.0,33.914,33.9325,33.8124,33.8216,19800.0
2006-01-06 14:30:00,36.62,36.88,36.6,36.84,19000.0,33.8401,34.0803,33.8216,34.0434,19000.0
2006-01-06 15:00:00,36.83,36.83,36.7,36.71,30000.0,34.0341,34.0341,33.914,33.9232,30000.0
2006-01-06 15:30:00,36.71,36.77,36.68,36.72,25600.0,33.9232,33.9787,33.8955,33.9325,25600.0
2006-01-09 09:30:00,36.81,37.2,36.81,37.2,34000.0,34.0157,34.376,34.0157,34.376,34000.0
2006-01-09 10:00:00,37.16,37.33,37.13,37.3,26000.0,34.3391,34.4962,34.3114,34.4685,26000.0
2006-01-09 10:30:00,37.31,37.56,37.23,37.51,23800.0,34.4777,34.7087,34.4038,34.6625,23800.0
2006-01-09 11:00:00,37.49,37.72,37.35,37.72,26200.0,34.644,34.8566,34.5147,34.8566,26200.0
2006-01-09 11:30:00,37.74,37.93,37.65,37.88,18200.0,34.8751,35.0506,34.7919,35.0044,18200.0
2006-01-09 12:00:00,37.9,37.98,37.79,37.83,22200.0,35.0229,35.0968,34.9213,34.9582,22200.0
2006-01-09 12:30:00,37.83,38.0,37.83,37.92,14800.0,34.9582,35.1153,34.9582,35.0414,14800.0
2006-01-09 13:00:00,37.93,38.08,37.9,38.05,15000.0,35.0506,35.1892,35.0229,35.1615,15000.0
2006-01-09 13:30:00,38.08,38.1,37.85,37.88,23400.0,35.1892,35.2077,34.9767,35.0044,23400.0
2006-01-09 14:00:00,37.94,38.04,37.88,37.89,20400.0,35.0599,35.1523,35.0044,35.0137,20400.0
2006-01-09 14:30:00,37.88,37.88,37.57,37.77,35600.0,35.0044,35.0044,34.718,34.9028,35600.0
2006-01-09 15:00:00,37.77,37.88,37.76,37.87,27400.0,34.9028,35.0044,34.8935,34.9952,27400.0
2006-01-09 15:30:00,37.87,37.94,37.77,37.81,28000.0,34.9952,35.0599,34.9028,34.9397,28000.0
2006-01-10 09:30:00,37.95,38.0,37.85,37.89,17000.0,35.0691,35.1153,34.9767,35.0137,17000.0
2006-01-10 10:00:00,37.93,38.33,37.9,38.3,26400.0,35.0506,35.4203,35.0229,35.3925,26400.0
2006-01-10 10:30:00,38.31,38.51,38.25,38.46,23200.0,35.4018,35.5866,35.3463,35.5404,23200.0
2006-01-10 11:00:00,38.46,38.46,38.3,38.43,14800.0,35.5404,35.5404,35.3925,35.5127,14800.0
2006-01-10 11:30:00,38.43,38.6,38.43,38.54,20600.0,35.5127,35.6698,35.5127,35.6143,20600.0
2006-01-10 12:00:00,38.56,38.74,38.56,38.65,29800.0,35.6328,35.7991,35.6328,35.716,29800.0
2006-01-10 12:30:00,38.66,38.73,38.57,38.7,21200.0,35.7252,35.7899,35.642,35.7622,21200.0
2006-01-10 13:00:00,38.73,38.85,38.73,38.85,16400.0,35.7899,35.9008,35.7899,35.9008,16400.0
2006-01-10 13:30:00,38.84,38.85,38.71,38.72,12600.0,35.8916,35.9008,35.7714,35.7807,12600.0
2006-01-10 14:00:00,38.7,38.7,38.5,38.52,21200.0,35.7622,35.7622,35.5774,35.5958,21200.0
2006-01-10 14:30:00,38.52,38.63,38.38,38.59,17200.0,35.5958,35.6975,35.4665,35.6605,17200.0
2006-01-10 15:00:00,38.59,38.64,38.52,38.58,22600.0,35.6605,35.7067,35.5958,35.6513,22600.0
2006-01-10 15:30:00,38.57,38.74,38.56,38.6,44200.0,35.642,35.7991,35.6328,35.6698,44200.0
2006-01-11 09:30:00,38.88,38.88,38.75,38.84,34200.0,35.9285,35.9285,35.8084,35.8916,34200.0
2006-01-11 10:00:00,38.85,38.85,38.74,38.76,18200.0,35.9008,35.9008,35.7991,35.8176,18200.0
2006-01-11 10:30:00,38.74,38.74,38.52,38.55,11800.0,35.7991,35.7991,35.5958,35.6236,11800.0
2006-01-11 11:00:00,38.55,38.59,38.52,38.59,13000.0,35.6236,35.6605,35.5958,35.6605,13000.0
2006-01-11 11:30:00,38.59,38.6,38.27,38.33,29200.0,35.6605,35.6698,35.3648,35.4203,29200.0
2006-01-11 12:00:00,38.33,38.34,38.27,38.27,6000.0,35.4203,35.4295,35.3648,35.3648,6000.0
2006-01-11 12:30:00,38.32,38.38,38.27,38.34,7200.0,35.411,35.4665,35.3648,35.4295,7200.0
2006-01-11 13:00:00,38.36,38.41,38.31,38.38,13200.0,35.448,35.4942,35.4018,35.4665,13200.0
2006-01-11 13:30:00,38.3,38.45,38.29,38.45,15200.0,35.3925,35.5312,35.3833,35.5312,15200.0
2006-01-11 14:00:00,38.39,38.63,38.39,38.6,12600.0,35.4757,35.6975,35.4757,35.6698,12600.0
2006-01-11 14:30:00,38.6,38.74,38.6,38.65,17200.0,35.6698,35.7991,35.6698,35.716,17200.0
2006-01-11 15:00:00,38.65,38.7,38.58,38.68,6200.0,35.716,35.7622,35.6513,35.7437,6200.0
2006-01-11 15:30:00,38.67,38.74,38.65,38.73,34600.0,35.7345,35.7991,35.716,35.7899,34600.0
2006-01-12 09:30:00,38.98,38.99,38.82,38.83,33000.0,36.0209,36.0302,35.8731,35.8823,33000.0
2006-01-12 10:00:00,38.83,38.87,38.63,38.67,36000.0,35.8823,35.9193,35.6975,35.7345,36000.0
2006-01-12 10:30:00,38.65,38.81,38.62,38.81,6600.0,35.716,35.8638,35.6883,35.8638,6600.0
2006-01-12 11:00:00,38.81,38.85,38.65,38.68,10000.0,35.8638,35.9008,35.716,35.7437,10000.0
2006-01-12 11:30:00,38.68,38.73,38.43,38.49,14400.0,35.7437,35.7899,35.5127,35.5681,14400.0
2006-01-12 12:00:00,38.48,38.5,38.43,38.43,9200.0,35.5589,35.5774,35.5127,35.5127,9200.0
2006-01-12 12:30:00,38.46,38.46,38.11,38.3,53000.0,35.5404,35.5404,35.217,35.3925,53000.0
2006-01-12 13:00:00,38.3,38.4,38.3,38.4,8000.0,35.3925,35.485,35.3925,35.485,8000.0
2006-01-12 13:30:00,38.41,38.43,38.13,38.13,60200.0,35.4942,35.5127,35.2354,35.2354,60200.0
2006-01-12 14:00:00,38.13,38.13,37.81,37.97,19400.0,35.2354,35.2354,34.9397,35.0876,19400.0
2006-01-12 14:30:00,37.98,38.22,37.95,38.2,14600.0,35.0968,35.3186,35.0691,35.3001,14600.0
2006-01-12 15:00:00,38.2,38.23,38.18,38.21,13000.0,35.3001,35.3279,35.2817,35.3094,13000.0
2006-01-12 15:30:00,38.2,38.3,38.2,38.27,24400.0,35.3001,35.3925,35.3001,35.3648,24400.0
2006-01-13 09:30:00,38.27,38.36,38.23,38.31,14000.0,35.3648,35.448,35.3279,35.4018,14000.0
2006-01-13 10:00:00,38.24,38.29,37.92,37.98,12000.0,35.3371,35.3833,35.0414,35.0968,12000.0
2006-01-13 10:30:00,37.94,38.0,37.93,37.99,12200.0,35.0599,35.1153,35.0506,35.1061,12200.0
2006-01-13 11:00:00,37.96,37.96,37.69,37.69,26000.0,35.0784,35.0784,34.8288,34.8288,26000.0
2006-01-13 11:30:00,37.69,37.79,37.63,37.74,17600.0,34.8288,34.9213,34.7734,34.8751,17600.0
2006-01-13 12:00:00,37.74,37.93,37.74,37.85,13400.0,34.8751,35.0506,34.8751,34.9767,13400.0
2006-01-13 12:30:00,37.85,37.85,37.55,37.58,15200.0,34.9767,34.9767,34.6995,34.7272,15200.0
2006-01-13 13:00:00,37.57,37.73,37.57,37.71,12000.0,34.718,34.8658,34.718,34.8473,12000.0
2006-01-13 13:30:00,37.73,37.74,37.69,37.74,7800.0,34.8658,34.8751,34.8288,34.8751,7800.0
2006-01-13 14:00:00,37.74,37.74,37.62,37.73,23600.0,34.8751,34.8751,34.7642,34.8658,23600.0
2006-01-13 14:30:00,37.74,37.93,37.7,37.85,22200.0,34.8751,35.0506,34.8381,34.9767,22200.0
2006-01-13 15:00:00,37.85,37.9,37.77,37.83,20000.0,34.9767,35.0229,34.9028,34.9582,20000.0
2006-01-13 15:30:00,37.83,38.03,37.83,38.01,28800.0,34.9582,35.143,34.9582,35.1246,28800.0
2006-01-17 09:30:00,38.07,38.09,37.9,38.01,8200.0,35.18,35.1985,35.0229,35.1246,8200.0
2006-01-17 10:00:00,38.02,38.02,37.9,37.95,8800.0,35.1338,35.1338,35.0229,35.0691,8800.0
2006-01-17 10:30:00,37.94,38.01,37.85,37.85,7600.0,35.0599,35.1246,34.9767,34.9767,7600.0
2006-01-17 11:00:00,37.83,37.94,37.83,37.86,6800.0,34.9582,35.0599,34.9582,34.9859,6800.0
2006-01-17 11:30:00,37.87,37.97,37.84,37.94,9400.0,34.9952,35.0876,34.9675,35.0599,9400.0
2006-01-17 12:00:00,37.97,37.99,37.93,37.94,9600.0,35.0876,35.1061,35.0506,35.0599,9600.0
2006-01-17 12:30:00,37.9,37.94,37.85,37.88,7000.0,35.0229,35.0599,34.9767,35.0044,7000.0
2006-01-17 13:00:00,37.88,37.97,37.85,37.97,16000.0,35.0044,35.0876,34.9767,35.0876,16000.0
2006-01-17 13:30:00,37.97,38.06,37.96,38.06,8600.0,35.0876,35.1708,35.0784,35.1708,8600.0
2006-01-17 14:00:00,38.06,38.2,38.06,38.2,24400.0,35.1708,35.3001,35.1708,35.3001,24400.0
2006-01-17 14:30:00,38.2,38.24,38.14,38.24,17800.0,35.3001,35.3371,35.2447,35.3371,17800.0
2006-01-17 15:00:00,38.24,38.49,38.23,38.31,62400.0,35.3371,35.5681,35.3279,35.4018,62400.0
2006-01-17 15:30:00,38.3,38.37,38.21,38.21,53600.0,35.3925,35.4572,35.3094,35.3094,53600.0
2006-01-18 09:30:00,38.27,38.37,38.1,38.32,26800.0,35.3648,35.4572,35.2077,35.411,26800.0
2006-01-18 10:00:00,38.28,38.44,38.18,38.25,21000.0,35.3741,35.5219,35.2817,35.3463,21000.0
2006-01-18 10:30:00,38.26,38.39,38.16,38.26,34000.0,35.3556,35.4757,35.2632,35.3556,34000.0
2006-01-18 11:00:00,38.25,38.3,38.2,38.26,15600.0,35.3463,35.3925,35.3001,35.3556,15600.0
2006-01-18 11:30:00,38.27,38.35,38.24,38.29,15600.0,35.3648,35.4387,35.3371,35.3833,15600.0
2006-01-18 12:00:00,38.27,38.29,38.09,38.09,14000.0,35.3648,35.3833,35.1985,35.1985,14000.0
2006-01-18 12:30:00,38.09,38.19,38.04,38.1,6200.0,35.1985,35.2909,35.1523,35.2077,6200.0
2006-01-18 13:00:00,38.06,38.09,37.95,37.95,9600.0,35.1708,35.1985,35.0691,35.0691,9600.0
2006-01-18 13:30:00,37.97,38.25,37.97,38.15,8600.0,35.0876,35.3463,35.0876,35.2539,8600.0
2006-01-18 14:00:00,38.15,38.32,38.14,38.32,11200.0,35.2539,35.411,35.2447,35.411,11200.0
2006-01-18 14:30:00,38.33,38.33,38.13,38.13,2800.0,35.4203,35.4203,35.2354,35.2354,2800.0
2006-01-18 15:00:00,38.1,38.34,38.04,38.34,16800.0,35.2077,35.4295,35.1523,35.4295,16800.0
2006-01-18 15:30:00,38.35,38.4,38.23,38.27,19000.0,35.4387,35.485,35.3279,35.3648,19000.0
2006-01-19 09:30:00,38.55,38.55,38.2,38.25,24400.0,35.6236,35.6236,35.3001,35.3463,24400.0
2006-01-19 10:00:00,38.27,38.35,38.22,38.27,15000.0,35.3648,35.4387,35.3186,35.3648,15000.0
2006-01-19 10:30:00,38.3,38.38,38.23,38.23,15600.0,35.3925,35.4665,35.3279,35.3279,15600.0
2006-01-19 11:00:00,38.24,38.45,38.24,38.42,15000.0,35.3371,35.5312,35.3371,35.5034,15000.0
2006-01-19 11:30:00,38.4,38.6,38.4,38.6,13800.0,35.485,35.6698,35.485,35.6698,13800.0
2006-01-19 12:00:00,38.6,38.6,38.43,38.47,17600.0,35.6698,35.6698,35.5127,35.5496,17600.0
2006-01-19 12:30:00,38.52,38.6,38.46,38.51,13200.0,35.5958,35.6698,35.5404,35.5866,13200.0
2006-01-19 13:00:00,38.52,38.82,38.52,38.72,24400.0,35.5958,35.8731,35.5958,35.7807,24400.0
2006-01-19 13:30:00,38.74,38.78,38.58,38.62,14200.0,35.7991,35.8361,35.6513,35.6883,14200.0
2006-01-19 14:00:00,38.62,38.7,38.55,38.55,22200.0,35.6883,35.7622,35.6236,35.6236,22200.0
2006-01-19 14:30:00,38.52,38.62,38.47,38.59,11000.0,35.5958,35.6883,35.5496,35.6605,11000.0
2006-01-19 15:00:00,38.57,38.82,38.43,38.8,38600.0,35.642,35.8731,35.5127,35.8546,38600.0
2006-01-19 15:30:00,38.75,38.99,38.62,38.94,53400.0,35.8084,36.0302,35.6883,35.984,53400.0
2006-01-20 09:30:00,39.0,39.0,38.68,38.68,41000.0,36.0394,36.0394,35.7437,35.7437,41000.0
2006-01-20 10:00:00,38.68,38.68,38.6,38.67,92800.0,35.7437,35.7437,35.6698,35.7345,92800.0
2006-01-20 10:30:00,38.59,38.67,38.55,38.66,19600.0,35.6605,35.7345,35.6236,35.7252,19600.0
2006-01-20 11:00:00,38.66,38.67,38.59,38.6,14200.0,35.7252,35.7345,35.6605,35.6698,14200.0
2006-01-20 11:30:00,38.6,38.6,38.27,38.28,18600.0,35.6698,35.6698,35.3648,35.3741,18600.0
2006-01-20 12:00:00,38.27,38.38,38.26,38.37,10400.0,35.3648,35.4665,35.3556,35.4572,10400.0
2006-01-20 12:30:00,38.37,38.39,38.25,38.26,12600.0,35.4572,35.4757,35.3463,35.3556,12600.0
2006-01-20 13:00:00,38.22,38.24,38.1,38.19,11400.0,35.3186,35.3371,35.2077,35.2909,11400.0
2006-01-20 13:30:00,38.14,38.2,37.9,37.91,24400.0,35.2447,35.3001,35.0229,35.0321,24400.0
2006-01-20 14:00:00,37.9,37.97,37.9,37.94,15000.0,35.0229,35.0876,35.0229,35.0599,15000.0
2006-01-20 14:30:00,37.93,37.98,37.84,37.84,16400.0,35.0506,35.0968,34.9675,34.9675,16400.0
2006-01-20 15:00:00,37.82,37.91,37.81,37.87,28800.0,34.949,35.0321,34.9397,34.9952,28800.0
2006-01-20 15:30:00,37.87,38.05,37.87,37.99,31000.0,34.9952,35.1615,34.9952,35.1061,31000.0
2006-01-23 09:30:00,38.1,38.13,37.88,37.88,16800.0,35.2077,35.2354,35.0044,35.0044,16800.0
2006-01-23 10:00:00,37.91,38.19,37.88,38.19,25800.0,35.0321,35.2909,35.0044,35.2909,25800.0
2006-01-23 10:30:00,38.19,38.2,38.08,38.18,36800.0,35.2909,35.3001,35.1892,35.2817,36800.0
2006-01-23 11:00:00,38.2,38.26,38.14,38.18,14200.0,35.3001,35.3556,35.2447,35.2817,14200.0
2006-01-23 11:30:00,38.18,38.45,38.18,38.45,19600.0,35.2817,35.5312,35.2817,35.5312,19600.0
2006-01-23 12:00:00,38.45,38.45,38.33,38.34,10200.0,35.5312,35.5312,35.4203,35.4295,10200.0
2006-01-23 12:30:00,38.29,38.32,38.24,38.29,7000.0,35.3833,35.411,35.3371,35.3833,7000.0
2006-01-23 13:00:00,38.29,38.48,38.29,38.48,11400.0,35.3833,35.5589,35.3833,35.5589,11400.0
2006-01-23 13:30:00,38.43,38.43,38.18,38.18,9400.0,35.5127,35.5127,35.2817,35.2817,9400.0
2006-01-23 14:00:00,38.18,38.3,38.18,38.21,12400.0,35.2817,35.3925,35.2817,35.3094,12400.0
2006-01-23 14:30:00,38.21,38.33,38.12,38.33,13800.0,35.3094,35.4203,35.2262,35.4203,13800.0
2006-01-23 15:00:00,38.35,38.44,38.3,38.3,14000.0,35.4387,35.5219,35.3925,35.3925,14000.0
2006-01-23 15:30:00,38.24,38.38,38.18,38.33,35600.0,35.3371,35.4665,35.2817,35.4203,35600.0
2006-01-24 09:30:00,38.5,39.05,38.5,39.05,30200.0,35.5774,36.0856,35.5774,36.0856,30200.0
2006-01-24 10:00:00,39.08,39.35,39.04,39.29,37800.0,36.1133,36.3628,36.0764,36.3074,37800.0
2006-01-24 10:30:00,39.29,39.63,39.24,39.57,24200.0,36.3074,36.6216,36.2612,36.5661,24200.0
2006-01-24 11:00:00,39.6,39.8,39.55,39.79,29200.0,36.5939,36.7787,36.5477,36.7694,29200.0
2006-01-24 11:30:00,39.77,39.96,39.71,39.95,30600.0,36.751,36.9265,36.6955,36.9173,30600.0
2006-01-24 12:00:00,39.93,40.1,39.88,40.01,49400.0,36.8988,37.0559,36.8526,36.9727,49400.0
2006-01-24 12:30:00,40.01,40.02,39.85,40.0,13800.0,36.9727,36.982,36.8249,36.9635,13800.0
2006-01-24 13:00:00,39.94,39.97,39.81,39.88,10600.0,36.908,36.9358,36.7879,36.8526,10600.0
2006-01-24 13:30:00,39.92,39.95,39.79,39.95,18400.0,36.8896,36.9173,36.7694,36.9173,18400.0
2006-01-24 14:00:00,39.94,40.03,39.8,39.83,46400.0,36.908,36.9912,36.7787,36.8064,46400.0
2006-01-24 14:30:00,39.85,39.9,39.64,39.8,16200.0,36.8249,36.8711,36.6308,36.7787,16200.0
2006-01-24 15:00:00,39.81,39.93,39.81,39.85,12600.0,36.7879,36.8988,36.7879,36.8249,12600.0
2006-01-24 15:30:00,39.85,39.85,39.76,39.8,31800.0,36.8249,36.8249,36.7417,36.7787,31800.0
2006-01-25 09:30:00,39.86,39.86,39.56,39.56,10800.0,36.8341,36.8341,36.5569,36.5569,10800.0
2006-01-25 10:00:00,39.57,39.59,39.38,39.47,23000.0,36.5661,36.5846,36.3906,36.4737,23000.0
2006-01-25 10:30:00,39.55,39.55,39.4,39.49,19000.0,36.5477,36.5477,36.409,36.4922,19000.0
2006-01-25 11:00:00,39.49,39.65,39.49,39.54,17400.0,36.4922,36.6401,36.4922,36.5384,17400.0
2006-01-25 11:30:00,39.57,39.6,39.4,39.44,19800.0,36.5661,36.5939,36.409,36.446,19800.0
2006-01-25 12:00:00,39.41,39.43,39.08,39.08,20000.0,36.4183,36.4368,36.1133,36.1133,20000.0
2006-01-25 12:30:00,39.17,39.29,39.12,39.29,13400.0,36.1965,36.3074,36.1503,36.3074,13400.0
2006-01-25 13:00:00,39.27,39.34,39.24,39.28,6200.0,36.2889,36.3536,36.2612,36.2981,6200.0
2006-01-25 13:30:00,39.31,39.31,39.19,39.19,8200.0,36.3259,36.3259,36.215,36.215,8200.0
2006-01-25 14:00:00,39.24,39.26,39.11,39.26,9000.0,36.2612,36.2797,36.1411,36.2797,9000.0
2006-01-25 14:30:00,39.29,39.39,39.29,39.31,10200.0,36.3074,36.3998,36.3074,36.3259,10200.0
2006-01-25 15:00:00,39.31,39.41,39.27,39.35,5400.0,36.3259,36.4183,36.2889,36.3628,5400.0
2006-01-25 15:30:00,39.35,39.47,39.34,39.45,24400.0,36.3628,36.4737,36.3536,36.4552,24400.0
2006-01-26 09:30:00,39.45,39.76,39.35,39.75,22000.0,36.4552,36.7417,36.3628,36.7325,22000.0
2006-01-26 10:00:00,39.75,39.98,39.74,39.74,46200.0,36.7325,36.945,36.7232,36.7232,46200.0
2006-01-26 10:30:00,39.7,40.02,39.7,40.0,62200.0,36.6863,36.982,36.6863,36.9635,62200.0
2006-01-26 11:00:00,40.02,40.13,39.82,40.12,57800.0,36.982,37.0836,36.7972,37.0744,57800.0
2006-01-26 11:30:00,40.09,40.38,39.96,40.2,64000.0,37.0467,37.3146,36.9265,37.1483,64000.0
2006-01-26 12:00:00,40.23,40.26,40.13,40.2,11000.0,37.176,37.2038,37.0836,37.1483,11000.0
2006-01-26 12:30:00,40.22,40.32,40.19,40.22,10000.0,37.1668,37.2592,37.1391,37.1668,10000.0
2006-01-26 13:00:00,40.29,40.32,40.18,40.32,10200.0,37.2315,37.2592,37.1298,37.2592,10200.0
2006-01-26 13:30:00,40.32,40.32,40.1,40.28,15400.0,37.2592,37.2592,37.0559,37.2222,15400.0
2006-01-26 14:00:00,40.29,40.81,40.23,40.75,47000.0,37.2315,37.712,37.176,37.6566,47000.0
2006-01-26 14:30:00,40.75,40.97,40.65,40.88,29600.0,37.6566,37.8599,37.5641,37.7767,29600.0
2006-01-26 15:00:00,40.88,40.99,40.8,40.85,24800.0,37.7767,37.8783,37.7028,37.749,24800.0
2006-01-26 15:30:00,40.85,40.97,40.68,40.68,62600.0,37.749,37.8599,37.5919,37.5919,62600.0
2006-01-27 09:30:00,40.75,40.95,40.7,40.95,10600.0,37.6566,37.8414,37.6104,37.8414,10600.0
2006-01-27 10:00:00,41.0,41.39,40.99,41.39,44800.0,37.8876,38.248,37.8783,38.248,44800.0
2006-01-27 10:30:00,41.38,41.43,41.02,41.13,21400.0,38.2387,38.2849,37.9061,38.0077,21400.0
2006-01-27 11:00:00,41.14,41.17,41.13,41.13,8800.0,38.017,38.0447,38.0077,38.0077,8800.0
2006-01-27 11:30:00,41.12,41.13,41.05,41.06,10800.0,37.9985,38.0077,37.9338,37.943,10800.0
2006-01-27 12:00:00,41.06,41.19,40.92,41.03,21800.0,37.943,38.0632,37.8137,37.9153,21800.0
2006-01-27 12:30:00,40.99,41.09,40.83,41.09,15600.0,37.8783,37.9707,37.7305,37.9707,15600.0
2006-01-27 13:00:00,41.0,41.0,40.85,40.91,9200.0,37.8876,37.8876,37.749,37.8044,9200.0
2006-01-27 13:30:00,40.91,41.01,40.9,40.98,13600.0,37.8044,37.8968,37.7952,37.8691,13600.0
2006-01-27 14:00:00,40.98,41.01,40.89,40.9,22200.0,37.8691,37.8968,37.7859,37.7952,22200.0
2006-01-27 14:30:00,40.96,41.07,40.92,41.06,11000.0,37.8506,37.9523,37.8137,37.943,11000.0
2006-01-27 15:00:00,41.07,41.07,41.02,41.03,22400.0,37.9523,37.9523,37.9061,37.9153,22400.0
2006-01-27 15:30:00,41.04,41.05,41.01,41.03,42600.0,37.9245,37.9338,37.8968,37.9153,42600.0
2006-01-30 09:30:00,41.18,41.43,41.09,41.28,28000.0,38.0539,38.2849,37.9707,38.1463,28000.0
2006-01-30 10:00:00,41.29,41.44,41.27,41.38,37000.0,38.1556,38.2942,38.1371,38.2387,37000.0
2006-01-30 10:30:00,41.33,41.33,41.18,41.24,16600.0,38.1925,38.1925,38.0539,38.1094,16600.0
2006-01-30 11:00:00,41.24,41.33,41.23,41.3,13200.0,38.1094,38.1925,38.1001,38.1648,13200.0
2006-01-30 11:30:00,41.33,41.39,41.32,41.35,13800.0,38.1925,38.248,38.1833,38.211,13800.0
2006-01-30 12:00:00,41.3,41.37,41.26,41.34,9600.0,38.1648,38.2295,38.1278,38.2018,9600.0
2006-01-30 12:30:00,41.34,41.37,41.24,41.27,21800.0,38.2018,38.2295,38.1094,38.1371,21800.0
2006-01-30 13:00:00,41.29,41.35,41.2,41.24,13000.0,38.1556,38.211,38.0724,38.1094,13000.0
2006-01-30 13:30:00,41.24,41.32,41.23,41.32,9600.0,38.1094,38.1833,38.1001,38.1833,9600.0
2006-01-30 14:00:00,41.29,41.32,41.06,41.06,24800.0,38.1556,38.1833,37.943,37.943,24800.0
2006-01-30 14:30:00,41.08,41.09,40.99,41.04,20800.0,37.9615,37.9707,37.8783,37.9245,20800.0
2006-01-30 15:00:00,41.05,41.23,41.03,41.17,21600.0,37.9338,38.1001,37.9153,38.0447,21600.0
2006-01-30 15:30:00,41.22,41.24,41.1,41.15,15800.0,38.0909,38.1094,37.98,38.0262,15800.0
2006-01-31 09:30:00,41.17,41.35,41.1,41.1,45400.0,38.0447,38.211,37.98,37.98,45400.0
2006-01-31 10:00:00,41.1,41.1,40.85,40.96,18400.0,37.98,37.98,37.749,37.8506,18400.0
2006-01-31 10:30:00,40.97,41.14,40.96,41.12,22800.0,37.8599,38.017,37.8506,37.9985,22800.0
2006-01-31 11:00:00,41.12,41.12,41.05,41.08,19600.0,37.9985,37.9985,37.9338,37.9615,19600.0
2006-01-31 11:30:00,41.08,41.09,40.99,40.99,18800.0,37.9615,37.9707,37.8783,37.8783,18800.0
2006-01-31 12:00:00,40.99,40.99,40.96,40.97,16800.0,37.8783,37.8783,37.8506,37.8599,16800.0
2006-01-31 12:30:00,40.96,40.97,40.85,40.89,14400.0,37.8506,37.8599,37.749,37.7859,14400.0
2006-01-31 13:00:00,40.87,40.98,40.85,40.98,8200.0,37.7674,37.8691,37.749,37.8691,8200.0
2006-01-31 13:30:00,40.96,41.33,40.96,41.29,19800.0,37.8506,38.1925,37.8506,38.1556,19800.0
2006-01-31 14:00:00,41.29,41.29,41.08,41.08,31200.0,38.1556,38.1556,37.9615,37.9615,31200.0
2006-01-31 14:30:00,41.14,41.24,41.08,41.22,36000.0,38.017,38.1094,37.9615,38.0909,36000.0
2006-01-31 15:00:00,41.25,41.33,41.22,41.27,27600.0,38.1186,38.1925,38.0909,38.1371,27600.0
2006-01-31 15:30:00,41.29,41.3,41.01,41.04,40800.0,38.1556,38.1648,37.8968,37.9245,40800.0
2006-02-01 09:30:00,41.05,41.05,40.18,40.56,68800.0,37.9338,37.9338,37.1298,37.481,68800.0
2006-02-01 10:00:00,40.59,40.73,40.54,40.54,24000.0,37.5087,37.6381,37.4625,37.4625,24000.0
2006-02-01 10:30:00,40.54,40.54,40.02,40.15,46400.0,37.4625,37.4625,36.982,37.1021,46400.0
2006-02-01 11:00:00,40.17,40.33,40.17,40.27,27800.0,37.1206,37.2684,37.1206,37.213,27800.0
2006-02-01 11:30:00,40.27,40.47,40.24,40.4,22800.0,37.213,37.3978,37.1853,37.3331,22800.0
2006-02-01 12:00:00,40.4,40.64,40.25,40.64,30600.0,37.3331,37.5549,37.1945,37.5549,30600.0
2006-02-01 12:30:00,40.59,40.68,40.49,40.63,25400.0,37.5087,37.5919,37.4163,37.5457,25400.0
2006-02-01 13:00:00,40.62,40.63,40.47,40.49,30400.0,37.5364,37.5457,37.3978,37.4163,30400.0
2006-02-01 13:30:00,40.49,40.58,40.35,40.56,24800.0,37.4163,37.4995,37.2869,37.481,24800.0
2006-02-01 14:00:00,40.6,40.7,40.49,40.49,23200.0,37.5179,37.6104,37.4163,37.4163,23200.0
2006-02-01 14:30:00,40.48,40.48,40.34,40.43,33600.0,37.4071,37.4071,37.2777,37.3608,33600.0
2006-02-01 15:00:00,40.4,40.5,40.27,40.38,39200.0,37.3331,37.4255,37.213,37.3146,39200.0
2006-02-01 15:30:00,40.33,40.48,40.17,40.34,54600.0,37.2684,37.4071,37.1206,37.2777,54600.0
2006-02-02 09:30:00,40.0,40.27,39.85,40.2,41000.0,36.9635,37.213,36.8249,37.1483,41000.0
2006-02-02 10:00:00,40.2,40.33,40.0,40.18,29600.0,37.1483,37.2684,36.9635,37.1298,29600.0
2006-02-02 10:30:00,40.18,40.31,39.8,39.82,37800.0,37.1298,37.25,36.7787,36.7972,37800.0
2006-02-02 11:00:00,39.81,39.82,39.52,39.52,47600.0,36.7879,36.7972,36.5199,36.5199,47600.0
2006-02-02 11:30:00,39.5,39.73,39.44,39.49,36400.0,36.5014,36.714,36.446,36.4922,36400.0
2006-02-02 12:00:00,39.51,39.71,39.51,39.56,30600.0,36.5107,36.6955,36.5107,36.5569,30600.0
2006-02-02 12:30:00,39.52,39.63,39.51,39.6,23600.0,36.5199,36.6216,36.5107,36.5939,23600.0
2006-02-02 13:00:00,39.6,39.63,39.5,39.5,32400.0,36.5939,36.6216,36.5014,36.5014,32400.0
2006-02-02 13:30:00,39.52,39.59,39.41,39.54,17800.0,36.5199,36.5846,36.4183,36.5384,17800.0
2006-02-02 14:00:00,39.48,39.59,39.42,39.46,18800.0,36.483,36.5846,36.4275,36.4645,18800.0
2006-02-02 14:30:00,39.45,39.62,39.43,39.43,16600.0,36.4552,36.6123,36.4368,36.4368,16600.0
2006-02-02 15:00:00,39.41,39.64,39.4,39.64,28200.0,36.4183,36.6308,36.409,36.6308,28200.0
2006-02-02 15:30:00,39.63,39.69,39.59,39.65,35000.0,36.6216,36.677,36.5846,36.6401,35000.0
2006-02-03 09:30:00,39.65,39.85,39.49,39.49,18200.0,36.6401,36.8249,36.4922,36.4922,18200.0
2006-02-03 10:00:00,39.48,39.6,39.43,39.57,22600.0,36.483,36.5939,36.4368,36.5661,22600.0
2006-02-03 10:30:00,39.58,39.67,39.56,39.62,20200.0,36.5754,36.6585,36.5569,36.6123,20200.0
2006-02-03 11:00:00,39.62,39.67,39.48,39.67,96400.0,36.6123,36.6585,36.483,36.6585,96400.0
2006-02-03 11:30:00,39.67,40.17,39.67,40.1,20600.0,36.6585,37.1206,36.6585,37.0559,20600.0
2006-02-03 12:00:00,40.12,40.16,39.94,40.02,19000.0,37.0744,37.1113,36.908,36.982,19000.0
2006-02-03 12:30:00,40.02,40.19,40.02,40.17,7600.0,36.982,37.1391,36.982,37.1206,7600.0
2006-02-03 13:00:00,40.17,40.4,40.17,40.4,17600.0,37.1206,37.3331,37.1206,37.3331,17600.0
2006-02-03 13:30:00,40.4,40.52,40.39,40.46,7200.0,37.3331,37.444,37.3239,37.3886,7200.0
2006-02-03 14:00:00,40.47,40.48,40.33,40.44,15600.0,37.3978,37.4071,37.2684,37.3701,15600.0
2006-02-03 14:30:00,40.42,40.66,40.42,40.65,15800.0,37.3516,37.5734,37.3516,37.5641,15800.0
2006-02-03 15:00:00,40.65,40.82,40.54,40.54,23800.0,37.5641,37.7212,37.4625,37.4625,23800.0
2006-02-03 15:30:00,40.53,40.53,40.24,40.32,41200.0,37.4533,37.4533,37.1853,37.2592,41200.0
2006-02-06 09:30:00,40.25,40.25,39.88,39.93,35200.0,37.1945,37.1945,36.8526,36.8988,35200.0
2006-02-06 10:00:00,39.98,39.98,39.68,39.68,30800.0,36.945,36.945,36.6678,36.6678,30800.0
2006-02-06 10:30:00,39.62,39.92,39.56,39.92,65200.0,36.6123,36.8896,36.5569,36.8896,65200.0
2006-02-06 11:00:00,39.95,40.05,39.8,39.8,9800.0,36.9173,37.0097,36.7787,36.7787,9800.0
2006-02-06 11:30:00,39.76,39.88,39.74,39.82,7600.0,36.7417,36.8526,36.7232,36.7972,7600.0
2006-02-06 12:00:00,39.83,39.95,39.83,39.93,9600.0,36.8064,36.9173,36.8064,36.8988,9600.0
2006-02-06 12:30:00,39.91,39.94,39.87,39.93,8800.0,36.8803,36.908,36.8434,36.8988,8800.0
2006-02-06 13:00:00,39.91,39.99,39.91,39.97,6600.0,36.8803,36.9543,36.8803,36.9358,6600.0
2006-02-06 13:30:00,39.95,40.05,39.94,39.99,10000.0,36.9173,37.0097,36.908,36.9543,10000.0
2006-02-06 14:00:00,39.98,40.01,39.87,40.0,29600.0,36.945,36.9727,36.8434,36.9635,29600.0
2006-02-06 14:30:00,39.99,40.0,39.74,39.82,17600.0,36.9543,36.9635,36.7232,36.7972,17600.0
2006-02-06 15:00:00,39.82,40.0,39.82,39.99,15400.0,36.7972,36.9635,36.7972,36.9543,15400.0
2006-02-06 15:30:00,39.99,40.11,39.93,39.98,25000.0,36.9543,37.0651,36.8988,36.945,25000.0
2006-02-07 09:30:00,40.0,40.1,39.9,39.95,20200.0,36.9635,37.0559,36.8711,36.9173,20200.0
2006-02-07 10:00:00,39.92,40.1,39.91,40.02,28600.0,36.8896,37.0559,36.8803,36.982,28600.0
2006-02-07 10:30:00,40.01,40.01,39.91,39.97,28600.0,36.9727,36.9727,36.8803,36.9358,28600.0
2006-02-07 11:00:00,39.93,40.07,39.93,40.07,18400.0,36.8988,37.0282,36.8988,37.0282,18400.0
2006-02-07 11:30:00,40.05,40.09,39.99,40.07,13800.0,37.0097,37.0467,36.9543,37.0282,13800.0
2006-02-07 12:00:00,40.08,40.08,39.8,39.8,25000.0,37.0374,37.0374,36.7787,36.7787,25000.0
2006-02-07 12:30:00,39.77,39.79,39.65,39.71,9000.0,36.751,36.7694,36.6401,36.6955,9000.0
2006-02-07 13:00:00,39.66,39.73,39.55,39.55,14800.0,36.6493,36.714,36.5477,36.5477,14800.0
2006-02-07 13:30:00,39.55,39.59,39.38,39.44,14400.0,36.5477,36.5846,36.3906,36.446,14400.0
2006-02-07 14:00:00,39.43,39.43,39.27,39.4,13000.0,36.4368,36.4368,36.2889,36.409,13000.0
2006-02-07 14:30:00,39.4,39.41,39.24,39.24,10400.0,36.409,36.4183,36.2612,36.2612,10400.0
2006-02-07 15:00:00,39.24,39.33,39.15,39.15,26400.0,36.2612,36.3444,36.178,36.178,26400.0
2006-02-07 15:30:00,39.15,39.24,39.1,39.24,49000.0,36.178,36.2612,36.1318,36.2612,49000.0
2006-02-08 09:30:00,42.43,42.43,38.83,38.85,18600.0,39.209,39.209,35.8823,35.9008,18600.0
2006-02-08 10:00:00,38.91,38.91,38.65,38.88,14600.0,35.9562,35.9562,35.716,35.9285,14600.0
2006-02-08 10:30:00,38.91,39.05,38.88,38.97,15400.0,35.9562,36.0856,35.9285,36.0117,15400.0
2006-02-08 11:00:00,38.97,39.1,38.93,39.1,15200.0,36.0117,36.1318,35.9747,36.1318,15200.0
2006-02-08 11:30:00,39.15,39.24,39.08,39.13,17600.0,36.178,36.2612,36.1133,36.1595,17600.0
2006-02-08 12:00:00,39.14,39.3,39.12,39.19,6600.0,36.1688,36.3166,36.1503,36.215,6600.0
2006-02-08 12:30:00,39.19,39.3,39.19,39.23,4200.0,36.215,36.3166,36.215,36.2519,4200.0
2006-02-08 13:00:00,39.28,39.35,39.21,39.21,10200.0,36.2981,36.3628,36.2335,36.2335,10200.0
2006-02-08 13:30:00,39.22,39.4,39.22,39.33,5800.0,36.2427,36.409,36.2427,36.3444,5800.0
2006-02-08 14:00:00,39.33,39.38,39.23,39.28,10800.0,36.3444,36.3906,36.2519,36.2981,10800.0
2006-02-08 14:30:00,39.29,39.43,39.27,39.34,14000.0,36.3074,36.4368,36.2889,36.3536,14000.0
2006-02-08 15:00:00,39.33,39.62,39.29,39.62,20400.0,36.3444,36.6123,36.3074,36.6123,20400.0
2006-02-08 15:30:00,39.65,39.82,39.62,39.77,33600.0,36.6401,36.7972,36.6123,36.751,33600.0
2006-02-09 09:30:00,39.8,40.02,39.65,40.02,23800.0,36.7787,36.982,36.6401,36.982,23800.0
2006-02-09 10:00:00,40.01,40.02,39.9,40.01,14600.0,36.9727,36.982,36.8711,36.9727,14600.0
2006-02-09 10:30:00,40.04,40.08,39.95,39.98,45200.0,37.0005,37.0374,36.9173,36.945,45200.0
2006-02-09 11:00:00,39.99,40.04,39.84,40.02,28800.0,36.9543,37.0005,36.8156,36.982,28800.0
2006-02-09 11:30:00,40.0,40.0,39.91,39.91,7200.0,36.9635,36.9635,36.8803,36.8803,7200.0
2006-02-09 12:00:00,39.91,40.02,39.85,39.99,8400.0,36.8803,36.982,36.8249,36.9543,8400.0
2006-02-09 12:30:00,39.99,40.15,39.96,40.13,19600.0,36.9543,37.1021,36.9265,37.0836,19600.0
2006-02-09 13:00:00,40.15,40.28,40.15,40.25,14000.0,37.1021,37.2222,37.1021,37.1945,14000.0
2006-02-09 13:30:00,40.25,40.26,40.06,40.07,17600.0,37.1945,37.2038,37.0189,37.0282,17600.0
2006-02-09 14:00:00,40.05,40.05,39.84,39.96,11200.0,37.0097,37.0097,36.8156,36.9265,11200.0
2006-02-09 14:30:00,40.0,40.1,39.93,39.93,21200.0,36.9635,37.0559,36.8988,36.8988,21200.0
2006-02-09 15:00:00,39.95,39.96,39.85,39.92,15600.0,36.9173,36.9265,36.8249,36.8896,15600.0
2006-02-09 15:30:00,39.92,39.92,39.6,39.62,37800.0,36.8896,36.8896,36.5939,36.6123,37800.0
2006-02-10 09:30:00,39.65,39.65,39.22,39.38,17000.0,36.6401,36.6401,36.2427,36.3906,17000.0
2006-02-10 10:00:00,39.32,39.38,39.1,39.2,9800.0,36.3351,36.3906,36.1318,36.2242,9800.0
2006-02-10 10:30:00,39.13,39.13,38.88,39.02,23200.0,36.1595,36.1595,35.9285,36.0579,23200.0
2006-02-10 11:00:00,39.02,39.13,38.94,39.07,17800.0,36.0579,36.1595,35.984,36.1041,17800.0
2006-02-10 11:30:00,39.06,39.23,38.98,39.1,14000.0,36.0948,36.2519,36.0209,36.1318,14000.0
2006-02-10 12:00:00,39.07,39.4,39.07,39.37,14800.0,36.1041,36.409,36.1041,36.3813,14800.0
2006-02-10 12:30:00,39.34,39.34,38.97,39.08,13000.0,36.3536,36.3536,36.0117,36.1133,13000.0
2006-02-10 13:00:00,39.08,39.19,39.03,39.08,10600.0,36.1133,36.215,36.0671,36.1133,10600.0
2006-02-10 13:30:00,39.05,39.33,39.05,39.33,12600.0,36.0856,36.3444,36.0856,36.3444,12600.0
2006-02-10 14:00:00,39.32,39.38,39.17,39.19,11200.0,36.3351,36.3906,36.1965,36.215,11200.0
2006-02-10 14:30:00,39.17,39.5,39.17,39.48,23800.0,36.1965,36.5014,36.1965,36.483,23800.0
2006-02-10 15:00:00,39.5,39.53,39.34,39.41,25000.0,36.5014,36.5292,36.3536,36.4183,25000.0
2006-02-10 15:30:00,39.42,39.49,39.32,39.45,23000.0,36.4275,36.4922,36.3351,36.4552,23000.0
2006-02-13 09:30:00,19.5,19.65,19.35,19.65,73200.0,18.0197,18.1583,17.8811,18.1583,73200.0
2006-02-13 10:00:00,19.68,19.68,19.38,19.4,32400.0,18.186,18.186,17.9088,17.9273,32400.0
2006-02-13 10:30:00,19.43,19.58,19.36,19.54,21400.0,17.955,18.0936,17.8903,18.0567,21400.0
2006-02-13 11:00:00,19.5,19.52,19.25,19.3,21400.0,18.0197,18.0382,17.7887,17.8349,21400.0
2006-02-13 11:30:00,19.34,19.36,19.25,19.27,26800.0,17.8718,17.8903,17.7887,17.8072,26800.0
2006-02-13 12:00:00,19.26,19.36,19.26,19.36,26400.0,17.7979,17.8903,17.7979,17.8903,26400.0
2006-02-13 12:30:00,19.35,19.38,19.2,19.24,27800.0,17.8811,17.9088,17.7425,17.7794,27800.0
2006-02-13 13:00:00,19.23,19.23,18.88,19.1,70000.0,17.7702,17.7702,17.4468,17.6501,70000.0
2006-02-13 13:30:00,19.1,19.25,19.03,19.22,34000.0,17.6501,17.7887,17.5854,17.761,34000.0
2006-02-13 14:00:00,19.22,19.27,19.07,19.09,23400.0,17.761,17.8072,17.6223,17.6408,23400.0
2006-02-13 14:30:00,19.08,19.16,19.0,19.02,24000.0,17.6316,17.7055,17.5577,17.5761,24000.0
2006-02-13 15:00:00,19.0,19.28,19.0,19.22,38200.0,17.5577,17.8164,17.5577,17.761,38200.0
2006-02-13 15:30:00,19.22,19.43,19.21,19.34,68600.0,17.761,17.955,17.7517,17.8718,68600.0
2006-02-14 09:30:00,19.34,19.42,19.09,19.29,62600.0,17.8718,17.9458,17.6408,17.8256,62600.0
2006-02-14 10:00:00,19.28,19.45,19.25,19.42,60200.0,17.8164,17.9735,17.7887,17.9458,60200.0
2006-02-14 10:30:00,19.38,19.56,19.23,19.31,67600.0,17.9088,18.0751,17.7702,17.8441,67600.0
2006-02-14 11:00:00,19.31,19.56,19.29,19.52,104800.0,17.8441,18.0751,17.8256,18.0382,104800.0
2006-02-14 11:30:00,19.57,19.64,19.42,19.5,51000.0,18.0844,18.1491,17.9458,18.0197,51000.0
2006-02-14 12:00:00,19.49,19.56,19.36,19.46,52000.0,18.0105,18.0751,17.8903,17.9827,52000.0
2006-02-14 12:30:00,19.45,19.6,19.45,19.55,23400.0,17.9735,18.1121,17.9735,18.0659,23400.0
2006-02-14 13:00:00,19.55,19.57,19.39,19.42,23200.0,18.0659,18.0844,17.9181,17.9458,23200.0
2006-02-14 13:30:00,19.43,19.48,19.36,19.36,21200.0,17.955,18.0012,17.8903,17.8903,21200.0
2006-02-14 14:00:00,19.36,19.67,19.34,19.64,56800.0,17.8903,18.1768,17.8718,18.1491,56800.0
2006-02-14 14:30:00,19.67,19.73,19.59,19.61,36000.0,18.1768,18.2322,18.1029,18.1214,36000.0
2006-02-14 15:00:00,19.63,19.71,19.52,19.56,42800.0,18.1398,18.2138,18.0382,18.0751,42800.0
2006-02-14 15:30:00,19.57,19.59,19.45,19.55,67800.0,18.0844,18.1029,17.9735,18.0659,67800.0
2006-02-15 09:30:00,19.57,19.57,19.26,19.26,30400.0,18.0844,18.0844,17.7979,17.7979,30400.0
2006-02-15 10:00:00,19.26,19.62,19.24,19.5,40400.0,17.7979,18.1306,17.7794,18.0197,40400.0
2006-02-15 10:30:00,19.52,19.64,19.49,19.52,47600.0,18.0382,18.1491,18.0105,18.0382,47600.0
2006-02-15 11:00:00,19.53,19.53,19.35,19.36,43800.0,18.0474,18.0474,17.8811,17.8903,43800.0
2006-02-15 11:30:00,19.34,19.42,19.25,19.4,44600.0,17.8718,17.9458,17.7887,17.9273,44600.0
2006-02-15 12:00:00,19.39,19.39,19.18,19.28,17800.0,17.9181,17.9181,17.724,17.8164,17800.0
2006-02-15 12:30:00,19.27,19.39,19.21,19.37,21800.0,17.8072,17.9181,17.7517,17.8996,21800.0
2006-02-15 13:00:00,19.35,19.4,19.29,19.3,20200.0,17.8811,17.9273,17.8256,17.8349,20200.0
2006-02-15 13:30:00,19.31,19.5,19.3,19.5,23800.0,17.8441,18.0197,17.8349,18.0197,23800.0
2006-02-15 14:00:00,19.46,19.53,19.39,19.53,18800.0,17.9827,18.0474,17.9181,18.0474,18800.0
2006-02-15 14:30:00,19.52,19.53,19.4,19.49,25200.0,18.0382,18.0474,17.9273,18.0105,25200.0
2006-02-15 15:00:00,19.49,19.5,19.34,19.35,27600.0,18.0105,18.0197,17.8718,17.8811,27600.0
2006-02-15 15:30:00,19.35,19.5,19.35,19.44,49200.0,17.8811,18.0197,17.8811,17.9643,49200.0
2006-02-16 09:30:00,19.63,19.72,19.54,19.71,39000.0,18.1398,18.223,18.0567,18.2138,39000.0
2006-02-16 10:00:00,19.68,19.74,19.56,19.57,24000.0,18.186,18.2415,18.0751,18.0844,24000.0
2006-02-16 10:30:00,19.57,19.61,19.44,19.5,34800.0,18.0844,18.1214,17.9643,18.0197,34800.0
2006-02-16 11:00:00,19.5,19.57,19.4,19.49,26800.0,18.0197,18.0844,17.9273,18.0105,26800.0
2006-02-16 11:30:00,19.52,19.7,19.52,19.61,32600.0,18.0382,18.2045,18.0382,18.1214,32600.0
2006-02-16 12:00:00,19.63,19.72,19.52,19.55,17400.0,18.1398,18.223,18.0382,18.0659,17400.0
2006-02-16 12:30:00,19.54,19.61,19.53,19.53,6800.0,18.0567,18.1214,18.0474,18.0474,6800.0
2006-02-16 13:00:00,19.57,19.57,19.55,19.55,1400.0,18.0844,18.0844,18.0659,18.0659,1400.0
2006-02-16 13:30:00,19.55,19.6,19.43,19.53,11200.0,18.0659,18.1121,17.955,18.0474,11200.0
2006-02-16 14:00:00,19.52,19.54,19.47,19.49,10600.0,18.0382,18.0567,17.992,18.0105,10600.0
2006-02-16 14:30:00,19.47,19.66,19.45,19.65,16200.0,17.992,18.1676,17.9735,18.1583,16200.0
2006-02-16 15:00:00,19.65,19.68,19.56,19.64,17800.0,18.1583,18.186,18.0751,18.1491,17800.0
2006-02-16 15:30:00,19.65,19.73,19.59,19.71,54000.0,18.1583,18.2322,18.1029,18.2138,54000.0
2006-02-17 09:30:00,19.78,19.83,19.43,19.55,77200.0,18.2784,18.3247,17.955,18.0659,77200.0
2006-02-17 10:00:00,19.53,19.56,19.41,19.52,13000.0,18.0474,18.0751,17.9365,18.0382,13000.0
2006-02-17 10:30:00,19.55,19.61,19.53,19.6,17000.0,18.0659,18.1214,18.0474,18.1121,17000.0
2006-02-17 11:00:00,19.6,19.61,19.5,19.59,41600.0,18.1121,18.1214,18.0197,18.1029,41600.0
2006-02-17 11:30:00,19.61,19.65,19.56,19.6,32200.0,18.1214,18.1583,18.0751,18.1121,32200.0
2006-02-17 12:00:00,19.61,19.63,19.58,19.6,10800.0,18.1214,18.1398,18.0936,18.1121,10800.0
2006-02-17 12:30:00,19.58,19.59,19.56,19.56,5600.0,18.0936,18.1029,18.0751,18.0751,5600.0
2006-02-17 13:00:00,19.57,19.58,19.52,19.54,10400.0,18.0844,18.0936,18.0382,18.0567,10400.0
2006-02-17 13:30:00,19.54,19.61,19.53,19.56,13800.0,18.0567,18.1214,18.0474,18.0751,13800.0
2006-02-17 14:00:00,19.57,19.6,19.52,19.6,8200.0,18.0844,18.1121,18.0382,18.1121,8200.0
2006-02-17 14:30:00,19.6,19.62,19.57,19.6,27800.0,18.1121,18.1306,18.0844,18.1121,27800.0
2006-02-17 15:00:00,19.6,19.64,19.52,19.52,34400.0,18.1121,18.1491,18.0382,18.0382,34400.0
2006-02-17 15:30:00,19.54,19.68,19.5,19.58,36200.0,18.0567,18.186,18.0197,18.0936,36200.0
2006-02-21 09:30:00,19.55,19.81,19.54,19.79,60200.0,18.0659,18.3062,18.0567,18.2877,60200.0
2006-02-21 10:00:00,19.79,19.86,19.56,19.72,53800.0,18.2877,18.3524,18.0751,18.223,53800.0
2006-02-21 10:30:00,19.73,19.79,19.72,19.72,88200.0,18.2322,18.2877,18.223,18.223,88200.0
2006-02-21 11:00:00,19.73,19.76,19.72,19.75,28400.0,18.2322,18.26,18.223,18.2507,28400.0
2006-02-21 11:30:00,19.75,19.91,19.72,19.72,55800.0,18.2507,18.3986,18.223,18.223,55800.0
2006-02-21 12:00:00,19.72,19.75,19.6,19.62,31400.0,18.223,18.2507,18.1121,18.1306,31400.0
2006-02-21 12:30:00,19.6,19.78,19.56,19.67,26600.0,18.1121,18.2784,18.0751,18.1768,26600.0
2006-02-21 13:00:00,19.64,19.71,19.64,19.68,18200.0,18.1491,18.2138,18.1491,18.186,18200.0
2006-02-21 13:30:00,19.68,19.68,19.64,19.64,11200.0,18.186,18.186,18.1491,18.1491,11200.0
2006-02-21 14:00:00,19.65,19.73,19.63,19.64,32400.0,18.1583,18.2322,18.1398,18.1491,32400.0
2006-02-21 14:30:00,19.64,19.74,19.64,19.7,13600.0,18.1491,18.2415,18.1491,18.2045,13600.0
2006-02-21 15:00:00,19.69,19.76,19.65,19.76,24800.0,18.1953,18.26,18.1583,18.26,24800.0
2006-02-21 15:30:00,19.75,19.75,19.61,19.64,68400.0,18.2507,18.2507,18.1214,18.1491,68400.0
2006-02-22 09:30:00,19.77,19.84,19.56,19.58,63400.0,18.2692,18.3339,18.0751,18.0936,63400.0
2006-02-22 10:00:00,19.58,19.84,19.57,19.72,38000.0,18.0936,18.3339,18.0844,18.223,38000.0
2006-02-22 10:30:00,19.7,19.81,19.68,19.77,48400.0,18.2045,18.3062,18.186,18.2692,48400.0
2006-02-22 11:00:00,19.77,19.85,19.62,19.76,55200.0,18.2692,18.3431,18.1306,18.26,55200.0
2006-02-22 11:30:00,19.77,19.84,19.63,19.69,59200.0,18.2692,18.3339,18.1398,18.1953,59200.0
2006-02-22 12:00:00,19.71,19.83,19.66,19.7,37600.0,18.2138,18.3247,18.1676,18.2045,37600.0
2006-02-22 12:30:00,19.68,19.85,19.66,19.74,43200.0,18.186,18.3431,18.1676,18.2415,43200.0
2006-02-22 13:00:00,19.74,19.88,19.74,19.88,23200.0,18.2415,18.3709,18.2415,18.3709,23200.0
2006-02-22 13:30:00,19.88,19.89,19.8,19.83,18600.0,18.3709,18.3801,18.2969,18.3247,18600.0
2006-02-22 14:00:00,19.83,19.85,19.68,19.74,46200.0,18.3247,18.3431,18.186,18.2415,46200.0
2006-02-22 14:30:00,19.74,19.9,19.74,19.78,27000.0,18.2415,18.3893,18.2415,18.2784,27000.0
2006-02-22 15:00:00,19.81,19.9,19.68,19.84,32800.0,18.3062,18.3893,18.186,18.3339,32800.0
2006-02-22 15:30:00,19.84,20.0,19.71,19.99,191600.0,18.3339,18.4817,18.2138,18.4725,191600.0
2006-02-23 09:30:00,20.92,21.13,20.44,20.64,185600.0,19.3319,19.526,18.8883,19.0732,185600.0
2006-02-23 10:00:00,20.59,20.66,20.34,20.65,95200.0,19.027,19.0916,18.7959,19.0824,95200.0
2006-02-23 10:30:00,20.66,20.92,20.61,20.92,83800.0,19.0916,19.3319,19.0454,19.3319,83800.0
2006-02-23 11:00:00,20.82,21.35,20.68,21.21,180800.0,19.2395,19.7293,19.1101,19.5999,180800.0
2006-02-23 11:30:00,21.2,21.46,21.1,21.25,171200.0,19.5907,19.8309,19.4982,19.6369,171200.0
2006-02-23 12:00:00,21.26,21.5,21.2,21.5,46200.0,19.6461,19.8679,19.5907,19.8679,46200.0
2006-02-23 12:30:00,21.53,21.57,21.1,21.45,99200.0,19.8956,19.9326,19.4982,19.8217,99200.0
2006-02-23 13:00:00,21.43,21.48,21.29,21.33,31200.0,19.8032,19.8494,19.6738,19.7108,31200.0
2006-02-23 13:30:00,21.33,21.33,21.25,21.25,77600.0,19.7108,19.7108,19.6369,19.6369,77600.0
2006-02-23 14:00:00,21.28,21.49,21.28,21.3,77400.0,19.6646,19.8586,19.6646,19.6831,77400.0
2006-02-23 14:30:00,21.31,21.5,21.25,21.36,55800.0,19.6923,19.8679,19.6369,19.7385,55800.0
2006-02-23 15:00:00,21.37,21.47,21.28,21.32,80600.0,19.7477,19.8402,19.6646,19.7015,80600.0
2006-02-23 15:30:00,21.32,21.47,21.25,21.26,150200.0,19.7015,19.8402,19.6369,19.6461,150200.0
2006-02-24 09:30:00,21.35,21.57,21.35,21.47,144600.0,19.7293,19.9326,19.7293,19.8402,144600.0
2006-02-24 10:00:00,21.49,21.75,21.44,21.56,72600.0,19.8586,20.0989,19.8124,19.9233,72600.0
2006-02-24 10:30:00,21.58,21.64,21.28,21.6,58600.0,19.9418,19.9972,19.6646,19.9603,58600.0
2006-02-24 11:00:00,21.6,21.93,21.53,21.84,64600.0,19.9603,20.2652,19.8956,20.1821,64600.0
2006-02-24 11:30:00,21.84,21.85,21.61,21.67,34400.0,20.1821,20.1913,19.9695,20.025,34400.0
2006-02-24 12:00:00,21.67,21.73,21.46,21.64,70400.0,20.025,20.0804,19.8309,19.9972,70400.0
2006-02-24 12:30:00,21.63,21.8,21.63,21.78,62400.0,19.988,20.1451,19.988,20.1266,62400.0
2006-02-24 13:00:00,21.76,21.8,21.75,21.8,25400.0,20.1081,20.1451,20.0989,20.1451,25400.0
2006-02-24 13:30:00,21.8,21.81,21.74,21.78,56000.0,20.1451,20.1543,20.0897,20.1266,56000.0
2006-02-24 14:00:00,21.78,21.82,21.76,21.81,33400.0,20.1266,20.1636,20.1081,20.1543,33400.0
2006-02-24 14:30:00,21.81,21.93,21.75,21.93,59200.0,20.1543,20.2652,20.0989,20.2652,59200.0
2006-02-24 15:00:00,21.93,22.05,21.84,22.0,92000.0,20.2652,20.3761,20.1821,20.3299,92000.0
2006-02-24 15:30:00,22.0,22.03,21.82,21.82,190600.0,20.3299,20.3576,20.1636,20.1636,190600.0
2006-02-27 09:30:00,21.83,22.34,21.82,22.3,122600.0,20.1728,20.6441,20.1636,20.6071,122600.0
2006-02-27 10:00:00,22.31,22.34,22.16,22.16,102400.0,20.6164,20.6441,20.4778,20.4778,102400.0
2006-02-27 10:30:00,22.16,22.16,21.95,22.06,91000.0,20.4778,20.4778,20.2837,20.3854,91000.0
2006-02-27 11:00:00,22.07,22.33,22.06,22.32,74200.0,20.3946,20.6349,20.3854,20.6256,74200.0
2006-02-27 11:30:00,22.35,22.35,22.26,22.31,16400.0,20.6534,20.6534,20.5702,20.6164,16400.0
2006-02-27 12:00:00,22.28,22.5,22.28,22.5,46800.0,20.5887,20.792,20.5887,20.792,46800.0
2006-02-27 12:30:00,22.5,22.57,22.34,22.37,44400.0,20.792,20.8567,20.6441,20.6718,44400.0
2006-02-27 13:00:00,22.37,22.42,22.21,22.3,22800.0,20.6718,20.718,20.524,20.6071,22800.0
2006-02-27 13:30:00,22.3,22.33,22.25,22.33,13400.0,20.6071,20.6349,20.5609,20.6349,13400.0
2006-02-27 14:00:00,22.32,22.47,22.21,22.44,38600.0,20.6256,20.7642,20.524,20.7365,38600.0
2006-02-27 14:30:00,22.45,22.6,22.36,22.59,49200.0,20.7458,20.8844,20.6626,20.8751,49200.0
2006-02-27 15:00:00,22.59,22.69,22.52,22.55,132000.0,20.8751,20.9675,20.8104,20.8382,132000.0
2006-02-27 15:30:00,22.56,22.56,22.31,22.35,101400.0,20.8474,20.8474,20.6164,20.6534,101400.0
2006-02-28 09:30:00,22.28,22.3,21.88,21.9,165000.0,20.5887,20.6071,20.219,20.2375,165000.0
2006-02-28 10:00:00,21.88,22.07,21.73,22.0,91800.0,20.219,20.3946,20.0804,20.3299,91800.0
2006-02-28 10:30:00,21.98,22.04,21.94,21.94,64600.0,20.3114,20.3669,20.2745,20.2745,64600.0
2006-02-28 11:00:00,21.94,22.0,21.93,21.98,67600.0,20.2745,20.3299,20.2652,20.3114,67600.0
2006-02-28 11:30:00,21.97,22.04,21.91,21.98,84400.0,20.3022,20.3669,20.2468,20.3114,84400.0
2006-02-28 12:00:00,21.97,22.0,21.88,21.88,53400.0,20.3022,20.3299,20.219,20.219,53400.0
2006-02-28 12:30:00,21.88,22.05,21.81,22.03,69200.0,20.219,20.3761,20.1543,20.3576,69200.0
2006-02-28 13:00:00,22.03,22.14,21.99,22.11,122800.0,20.3576,20.4593,20.3207,20.4316,122800.0
2006-02-28 13:30:00,22.11,22.17,22.03,22.03,82800.0,20.4316,20.487,20.3576,20.3576,82800.0
2006-02-28 14:00:00,22.03,22.05,21.96,22.01,37600.0,20.3576,20.3761,20.293,20.3392,37600.0
2006-02-28 14:30:00,22.0,22.02,21.89,21.91,47600.0,20.3299,20.3484,20.2283,20.2468,47600.0
2006-02-28 15:00:00,21.92,21.99,21.82,21.84,66600.0,20.256,20.3207,20.1636,20.1821,66600.0
2006-02-28 15:30:00,21.86,21.96,21.68,21.8,224600.0,20.2005,20.293,20.0342,20.1451,224600.0
2006-03-01 09:30:00,21.92,21.92,21.5,21.58,55600.0,20.256,20.256,19.8679,19.9418,55600.0
2006-03-01 10:00:00,21.52,21.72,21.5,21.64,56200.0,19.8864,20.0712,19.8679,19.9972,56200.0
2006-03-01 10:30:00,21.61,21.68,21.57,21.64,48000.0,19.9695,20.0342,19.9326,19.9972,48000.0
2006-03-01 11:00:00,21.64,21.75,21.64,21.69,35600.0,19.9972,20.0989,19.9972,20.0435,35600.0
2006-03-01 11:30:00,21.68,21.75,21.63,21.69,40000.0,20.0342,20.0989,19.988,20.0435,40000.0
2006-03-01 12:00:00,21.72,21.79,21.7,21.75,27800.0,20.0712,20.1359,20.0527,20.0989,27800.0
2006-03-01 12:30:00,21.74,21.83,21.73,21.8,30400.0,20.0897,20.1728,20.0804,20.1451,30400.0
2006-03-01 13:00:00,21.78,21.85,21.74,21.85,22800.0,20.1266,20.1913,20.0897,20.1913,22800.0
2006-03-01 13:30:00,21.85,21.92,21.85,21.92,12800.0,20.1913,20.256,20.1913,20.256,12800.0
2006-03-01 14:00:00,21.92,21.93,21.84,21.87,23200.0,20.256,20.2652,20.1821,20.2098,23200.0
2006-03-01 14:30:00,21.87,21.92,21.83,21.92,28600.0,20.2098,20.256,20.1728,20.256,28600.0
2006-03-01 15:00:00,21.9,22.0,21.9,21.93,36000.0,20.2375,20.3299,20.2375,20.2652,36000.0
2006-03-01 15:30:00,21.94,22.02,21.93,22.0,49000.0,20.2745,20.3484,20.2652,20.3299,49000.0
2006-03-02 09:30:00,21.91,21.91,21.57,21.57,65200.0,20.2468,20.2468,19.9326,19.9326,65200.0
2006-03-02 10:00:00,21.57,21.85,21.5,21.85,48000.0,19.9326,20.1913,19.8679,20.1913,48000.0
2006-03-02 10:30:00,21.85,21.89,21.76,21.8,55200.0,20.1913,20.2283,20.1081,20.1451,55200.0
2006-03-02 11:00:00,21.78,21.84,21.73,21.79,55800.0,20.1266,20.1821,20.0804,20.1359,55800.0
2006-03-02 11:30:00,21.77,21.77,21.51,21.55,50400.0,20.1174,20.1174,19.8771,19.9141,50400.0
2006-03-02 12:00:00,21.52,21.54,21.41,21.41,76800.0,19.8864,19.9048,19.7847,19.7847,76800.0
2006-03-02 12:30:00,21.4,21.53,21.39,21.41,28200.0,19.7755,19.8956,19.7662,19.7847,28200.0
2006-03-02 13:00:00,21.39,21.48,21.36,21.41,39200.0,19.7662,19.8494,19.7385,19.7847,39200.0
2006-03-02 13:30:00,21.41,21.47,21.38,21.4,31200.0,19.7847,19.8402,19.757,19.7755,31200.0
2006-03-02 14:00:00,21.4,21.45,21.34,21.42,51200.0,19.7755,19.8217,19.72,19.7939,51200.0
2006-03-02 14:30:00,21.41,21.45,21.32,21.38,86800.0,19.7847,19.8217,19.7015,19.757,86800.0
2006-03-02 15:00:00,21.38,21.5,21.31,21.38,79200.0,19.757,19.8679,19.6923,19.757,79200.0
2006-03-02 15:30:00,21.38,21.48,21.35,21.46,95200.0,19.757,19.8494,19.7293,19.8309,95200.0
2006-03-03 09:30:00,21.45,21.45,21.2,21.24,64000.0,19.8217,19.8217,19.5907,19.6276,64000.0
2006-03-03 10:00:00,21.24,21.32,21.12,21.32,61000.0,19.6276,19.7015,19.5167,19.7015,61000.0
2006-03-03 10:30:00,21.33,21.41,21.25,21.28,42800.0,19.7108,19.7847,19.6369,19.6646,42800.0
2006-03-03 11:00:00,21.27,21.38,21.24,21.37,35600.0,19.6553,19.757,19.6276,19.7477,35600.0
2006-03-03 11:30:00,21.37,21.47,21.27,21.39,27200.0,19.7477,19.8402,19.6553,19.7662,27200.0
2006-03-03 12:00:00,21.4,21.6,21.4,21.6,32200.0,19.7755,19.9603,19.7755,19.9603,32200.0
2006-03-03 12:30:00,21.58,21.58,21.39,21.43,20000.0,19.9418,19.9418,19.7662,19.8032,20000.0
2006-03-03 13:00:00,21.43,21.57,21.39,21.57,31600.0,19.8032,19.9326,19.7662,19.9326,31600.0
2006-03-03 13:30:00,21.55,21.61,21.53,21.55,17000.0,19.9141,19.9695,19.8956,19.9141,17000.0
2006-03-03 14:00:00,21.53,21.56,21.39,21.47,31000.0,19.8956,19.9233,19.7662,19.8402,31000.0
2006-03-03 14:30:00,21.43,21.53,21.43,21.51,27200.0,19.8032,19.8956,19.8032,19.8771,27200.0
2006-03-03 15:00:00,21.51,21.59,21.43,21.44,72600.0,19.8771,19.951,19.8032,19.8124,72600.0
2006-03-03 15:30:00,21.44,21.46,21.4,21.42,90600.0,19.8124,19.8309,19.7755,19.7939,90600.0
2006-03-06 09:30:00,20.43,21.48,20.43,21.25,38000.0,18.8791,19.8494,18.8791,19.6369,38000.0
2006-03-06 10:00:00,21.26,21.35,21.16,21.21,52400.0,19.6461,19.7293,19.5537,19.5999,52400.0
2006-03-06 10:30:00,21.23,21.45,21.21,21.43,58600.0,19.6184,19.8217,19.5999,19.8032,58600.0
2006-03-06 11:00:00,21.45,21.54,21.32,21.36,40200.0,19.8217,19.9048,19.7015,19.7385,40200.0
2006-03-06 11:30:00,21.38,21.5,21.38,21.47,47200.0,19.757,19.8679,19.757,19.8402,47200.0
2006-03-06 12:00:00,21.46,21.55,21.42,21.55,36200.0,19.8309,19.9141,19.7939,19.9141,36200.0
2006-03-06 12:30:00,21.55,21.58,21.45,21.52,28600.0,19.9141,19.9418,19.8217,19.8864,28600.0
2006-03-06 13:00:00,21.5,21.57,21.45,21.5,29800.0,19.8679,19.9326,19.8217,19.8679,29800.0
2006-03-06 13:30:00,21.5,21.5,21.32,21.46,73000.0,19.8679,19.8679,19.7015,19.8309,73000.0
2006-03-06 14:00:00,21.46,21.5,21.35,21.47,53400.0,19.8309,19.8679,19.7293,19.8402,53400.0
2006-03-06 14:30:00,21.49,21.52,21.38,21.45,44000.0,19.8586,19.8864,19.757,19.8217,44000.0
2006-03-06 15:00:00,21.45,21.66,21.45,21.59,69000.0,19.8217,20.0157,19.8217,19.951,69000.0
2006-03-06 15:30:00,21.6,21.74,21.51,21.54,69200.0,19.9603,20.0897,19.8771,19.9048,69200.0
2006-03-07 09:30:00,21.57,21.57,21.31,21.42,59800.0,19.9326,19.9326,19.6923,19.7939,59800.0
2006-03-07 10:00:00,21.42,21.63,21.42,21.6,54600.0,19.7939,19.988,19.7939,19.9603,54600.0
2006-03-07 10:30:00,21.6,21.64,21.42,21.42,57200.0,19.9603,19.9972,19.7939,19.7939,57200.0
2006-03-07 11:00:00,21.41,21.53,21.35,21.47,81200.0,19.7847,19.8956,19.7293,19.8402,81200.0
2006-03-07 11:30:00,21.47,21.47,21.28,21.31,37400.0,19.8402,19.8402,19.6646,19.6923,37400.0
2006-03-07 12:00:00,21.31,21.38,21.31,21.31,31800.0,19.6923,19.757,19.6923,19.6923,31800.0
2006-03-07 12:30:00,21.3,21.3,21.11,21.11,39200.0,19.6831,19.6831,19.5075,19.5075,39200.0
2006-03-07 13:00:00,21.13,21.17,21.04,21.15,32400.0,19.526,19.5629,19.4428,19.5444,32400.0
2006-03-07 13:30:00,21.15,21.17,21.09,21.09,25800.0,19.5444,19.5629,19.489,19.489,25800.0
2006-03-07 14:00:00,21.09,21.13,20.98,21.01,78200.0,19.489,19.526,19.3874,19.4151,78200.0
2006-03-07 14:30:00,21.01,21.03,20.88,21.03,32200.0,19.4151,19.4336,19.2949,19.4336,32200.0
2006-03-07 15:00:00,21.01,21.13,20.92,21.06,67800.0,19.4151,19.526,19.3319,19.4613,67800.0
2006-03-07 15:30:00,21.06,21.07,20.98,21.03,63000.0,19.4613,19.4705,19.3874,19.4336,63000.0
2006-03-08 09:30:00,20.85,21.0,20.55,20.79,81600.0,19.2672,19.4058,18.99,19.2118,81600.0
2006-03-08 10:00:00,20.78,20.85,20.68,20.85,60600.0,19.2025,19.2672,19.1101,19.2672,60600.0
2006-03-08 10:30:00,20.85,21.08,20.85,21.07,77400.0,19.2672,19.4798,19.2672,19.4705,77400.0
2006-03-08 11:00:00,21.06,21.14,20.89,21.06,48200.0,19.4613,19.5352,19.3042,19.4613,48200.0
2006-03-08 11:30:00,21.06,21.08,20.98,21.0,55600.0,19.4613,19.4798,19.3874,19.4058,55600.0
2006-03-08 12:00:00,21.0,21.08,20.93,21.08,39200.0,19.4058,19.4798,19.3411,19.4798,39200.0
2006-03-08 12:30:00,21.08,21.29,21.06,21.29,43000.0,19.4798,19.6738,19.4613,19.6738,43000.0
2006-03-08 13:00:00,21.29,21.4,21.23,21.25,36000.0,19.6738,19.7755,19.6184,19.6369,36000.0
2006-03-08 13:30:00,21.25,21.29,21.19,21.24,22400.0,19.6369,19.6738,19.5814,19.6276,22400.0
2006-03-08 14:00:00,21.24,21.43,21.24,21.32,39400.0,19.6276,19.8032,19.6276,19.7015,39400.0
2006-03-08 14:30:00,21.32,21.46,21.31,21.41,38800.0,19.7015,19.8309,19.6923,19.7847,38800.0
2006-03-08 15:00:00,21.41,21.49,21.34,21.35,76000.0,19.7847,19.8586,19.72,19.7293,76000.0
2006-03-08 15:30:00,21.35,21.39,21.28,21.32,92400.0,19.7293,19.7662,19.6646,19.7015,92400.0
2006-03-09 09:30:00,21.35,21.75,21.35,21.75,32600.0,19.7293,20.0989,19.7293,20.0989,32600.0
2006-03-09 10:00:00,21.7,21.83,21.68,21.77,31000.0,20.0527,20.1728,20.0342,20.1174,31000.0
2006-03-09 10:30:00,21.79,21.8,21.69,21.7,34200.0,20.1359,20.1451,20.0435,20.0527,34200.0
2006-03-09 11:00:00,21.7,21.74,21.65,21.66,32800.0,20.0527,20.0897,20.0065,20.0157,32800.0
2006-03-09 11:30:00,21.69,21.85,21.69,21.83,41800.0,20.0435,20.1913,20.0435,20.1728,41800.0
2006-03-09 12:00:00,21.86,21.88,21.8,21.86,41000.0,20.2005,20.219,20.1451,20.2005,41000.0
2006-03-09 12:30:00,21.86,21.88,21.8,21.8,38600.0,20.2005,20.219,20.1451,20.1451,38600.0
2006-03-09 13:00:00,21.8,21.8,21.7,21.76,40200.0,20.1451,20.1451,20.0527,20.1081,40200.0
2006-03-09 13:30:00,21.76,21.81,21.75,21.81,30800.0,20.1081,20.1543,20.0989,20.1543,30800.0
2006-03-09 14:00:00,21.81,21.99,21.81,21.99,37000.0,20.1543,20.3207,20.1543,20.3207,37000.0
2006-03-09 14:30:00,21.98,22.04,21.96,22.03,69000.0,20.3114,20.3669,20.293,20.3576,69000.0
2006-03-09 15:00:00,22.02,22.11,22.0,22.11,118800.0,20.3484,20.4316,20.3299,20.4316,118800.0
2006-03-09 15:30:00,22.11,22.11,21.99,22.0,111600.0,20.4316,20.4316,20.3207,20.3299,111600.0
2006-03-10 09:30:00,22.0,22.25,21.91,22.14,46000.0,20.3299,20.5609,20.2468,20.4593,46000.0
2006-03-10 10:00:00,22.14,22.42,22.03,22.41,77800.0,20.4593,20.718,20.3576,20.7088,77800.0
2006-03-10 10:30:00,22.43,22.52,22.4,22.43,70000.0,20.7273,20.8104,20.6996,20.7273,70000.0
2006-03-10 11:00:00,22.44,22.47,22.33,22.41,41600.0,20.7365,20.7642,20.6349,20.7088,41600.0
2006-03-10 11:30:00,22.45,22.6,22.4,22.59,111800.0,20.7458,20.8844,20.6996,20.8751,111800.0
2006-03-10 12:00:00,22.58,22.63,22.54,22.56,47200.0,20.8659,20.9121,20.8289,20.8474,47200.0
2006-03-10 12:30:00,22.56,22.64,22.56,22.61,27600.0,20.8474,20.9213,20.8474,20.8936,27600.0
2006-03-10 13:00:00,22.61,22.68,22.56,22.68,24800.0,20.8936,20.9583,20.8474,20.9583,24800.0
2006-03-10 13:30:00,22.67,22.67,22.58,22.62,35800.0,20.9491,20.9491,20.8659,20.9029,35800.0
2006-03-10 14:00:00,22.63,22.74,22.63,22.72,33200.0,20.9121,21.0137,20.9121,20.9953,33200.0
2006-03-10 14:30:00,22.68,22.73,22.46,22.46,37200.0,20.9583,21.0045,20.755,20.755,37200.0
2006-03-10 15:00:00,22.46,22.7,22.44,22.7,45600.0,20.755,20.9768,20.7365,20.9768,45600.0
2006-03-10 15:30:00,22.7,22.77,22.6,22.7,106400.0,20.9768,21.0415,20.8844,20.9768,106400.0
2006-03-13 09:30:00,22.84,22.98,22.7,22.83,65200.0,21.1062,21.2355,20.9768,21.0969,65200.0
2006-03-13 10:00:00,22.8,23.05,22.8,22.92,51200.0,21.0692,21.3002,21.0692,21.1801,51200.0
2006-03-13 10:30:00,22.88,22.99,22.78,22.87,89600.0,21.1431,21.2448,21.0507,21.1339,89600.0
2006-03-13 11:00:00,22.84,22.91,22.82,22.88,42000.0,21.1062,21.1708,21.0877,21.1431,42000.0
2006-03-13 11:30:00,22.88,23.03,22.85,22.99,347600.0,21.1431,21.2817,21.1154,21.2448,347600.0
2006-03-13 12:00:00,22.98,22.99,22.86,22.86,30000.0,21.2355,21.2448,21.1246,21.1246,30000.0
2006-03-13 12:30:00,22.86,22.91,22.86,22.88,26000.0,21.1246,21.1708,21.1246,21.1431,26000.0
2006-03-13 13:00:00,22.89,22.91,22.81,22.89,38400.0,21.1524,21.1708,21.0784,21.1524,38400.0
2006-03-13 13:30:00,22.9,22.92,22.81,22.85,35800.0,21.1616,21.1801,21.0784,21.1154,35800.0
2006-03-13 14:00:00,22.85,22.9,22.81,22.86,30200.0,21.1154,21.1616,21.0784,21.1246,30200.0
2006-03-13 14:30:00,22.87,22.89,22.76,22.79,60600.0,21.1339,21.1524,21.0322,21.0599,60600.0
2006-03-13 15:00:00,22.79,22.79,22.55,22.59,56000.0,21.0599,21.0599,20.8382,20.8751,56000.0
2006-03-13 15:30:00,22.59,22.74,22.56,22.72,66000.0,20.8751,21.0137,20.8474,20.9953,66000.0
2006-03-14 09:30:00,22.68,22.99,22.68,22.95,40200.0,20.9583,21.2448,20.9583,21.2078,40200.0
2006-03-14 10:00:00,23.0,23.1,22.93,23.05,37200.0,21.254,21.3464,21.1893,21.3002,37200.0
2006-03-14 10:30:00,23.02,23.09,22.85,22.98,26400.0,21.2725,21.3372,21.1154,21.2355,26400.0
2006-03-14 11:00:00,23.01,23.28,23.01,23.23,33200.0,21.2632,21.5128,21.2632,21.4665,33200.0
2006-03-14 11:30:00,23.25,23.38,23.25,23.37,30000.0,21.485,21.6052,21.485,21.5959,30000.0
2006-03-14 12:00:00,23.38,23.43,23.33,23.36,17400.0,21.6052,21.6514,21.559,21.5867,17400.0
2006-03-14 12:30:00,23.39,23.39,23.25,23.32,20400.0,21.6144,21.6144,21.485,21.5497,20400.0
2006-03-14 13:00:00,23.31,23.5,23.31,23.46,31800.0,21.5405,21.7161,21.5405,21.6791,31800.0
2006-03-14 13:30:00,23.46,23.47,23.41,23.42,39200.0,21.6791,21.6883,21.6329,21.6421,39200.0
2006-03-14 14:00:00,23.42,23.5,23.42,23.45,83000.0,21.6421,21.7161,21.6421,21.6698,83000.0
2006-03-14 14:30:00,23.46,23.56,23.45,23.56,58000.0,21.6791,21.7715,21.6698,21.7715,58000.0
2006-03-14 15:00:00,23.55,23.56,23.33,23.39,59000.0,21.7623,21.7715,21.559,21.6144,59000.0
2006-03-14 15:30:00,23.39,23.52,23.36,23.5,134600.0,21.6144,21.7345,21.5867,21.7161,134600.0
2006-03-15 09:30:00,23.5,23.5,23.31,23.43,116600.0,21.7161,21.7161,21.5405,21.6514,116600.0
2006-03-15 10:00:00,23.43,23.5,23.38,23.39,43400.0,21.6514,21.7161,21.6052,21.6144,43400.0
2006-03-15 10:30:00,23.39,23.47,23.31,23.36,54000.0,21.6144,21.6883,21.5405,21.5867,54000.0
2006-03-15 11:00:00,23.36,23.46,23.36,23.38,57000.0,21.5867,21.6791,21.5867,21.6052,57000.0
2006-03-15 11:30:00,23.38,23.46,23.38,23.44,60400.0,21.6052,21.6791,21.6052,21.6606,60400.0
2006-03-15 12:00:00,23.45,23.56,23.4,23.5,104600.0,21.6698,21.7715,21.6236,21.7161,104600.0
2006-03-15 12:30:00,23.52,23.54,23.49,23.52,54400.0,21.7345,21.753,21.7068,21.7345,54400.0
2006-03-15 13:00:00,23.52,23.56,23.48,23.52,98400.0,21.7345,21.7715,21.6976,21.7345,98400.0
2006-03-15 13:30:00,23.52,23.62,23.49,23.58,71400.0,21.7345,21.8269,21.7068,21.79,71400.0
2006-03-15 14:00:00,23.58,23.75,23.55,23.74,58800.0,21.79,21.9471,21.7623,21.9378,58800.0
2006-03-15 14:30:00,23.74,23.74,23.6,23.64,68800.0,21.9378,21.9378,21.8085,21.8454,68800.0
2006-03-15 15:00:00,23.64,23.8,23.61,23.78,80400.0,21.8454,21.9933,21.8177,21.9748,80400.0
2006-03-15 15:30:00,23.77,23.95,23.75,23.9,115400.0,21.9656,22.1319,21.9471,22.0857,115400.0
2006-03-16 09:30:00,23.95,24.05,23.8,24.0,105200.0,22.1319,22.2243,21.9933,22.1781,105200.0
2006-03-16 10:00:00,23.98,24.04,23.93,23.99,96600.0,22.1596,22.2151,22.1134,22.1689,96600.0
2006-03-16 10:30:00,23.99,24.05,23.99,24.02,67200.0,22.1689,22.2243,22.1689,22.1966,67200.0
2006-03-16 11:00:00,24.02,24.03,23.99,24.0,43400.0,22.1966,22.2058,22.1689,22.1781,43400.0
2006-03-16 11:30:00,23.99,24.05,23.99,24.0,51200.0,22.1689,22.2243,22.1689,22.1781,51200.0
2006-03-16 12:00:00,24.02,24.05,23.98,24.05,30800.0,22.1966,22.2243,22.1596,22.2243,30800.0
2006-03-16 12:30:00,24.05,24.05,24.01,24.01,16400.0,22.2243,22.2243,22.1873,22.1873,16400.0
2006-03-16 13:00:00,24.01,24.05,23.98,24.04,50800.0,22.1873,22.2243,22.1596,22.2151,50800.0
2006-03-16 13:30:00,24.05,24.05,23.98,23.98,35400.0,22.2243,22.2243,22.1596,22.1596,35400.0
2006-03-16 14:00:00,23.98,24.06,23.98,24.06,40800.0,22.1596,22.2335,22.1596,22.2335,40800.0
2006-03-16 14:30:00,24.06,24.08,24.03,24.06,35200.0,22.2335,22.252,22.2058,22.2335,35200.0
2006-03-16 15:00:00,24.06,24.24,24.06,24.17,70400.0,22.2335,22.3999,22.2335,22.3352,70400.0
2006-03-16 15:30:00,24.17,24.24,24.17,24.24,164000.0,22.3352,22.3999,22.3352,22.3999,164000.0
2006-03-17 09:30:00,24.38,24.4,24.26,24.32,367600.0,22.5292,22.5477,22.4184,22.4738,367600.0
2006-03-17 10:00:00,24.31,24.39,24.29,24.39,88000.0,22.4646,22.5385,22.4461,22.5385,88000.0
2006-03-17 10:30:00,24.39,24.43,24.29,24.35,72400.0,22.5385,22.5755,22.4461,22.5015,72400.0
2006-03-17 11:00:00,24.35,24.39,24.28,24.32,46800.0,22.5015,22.5385,22.4368,22.4738,46800.0
2006-03-17 11:30:00,24.32,24.35,24.29,24.35,26400.0,22.4738,22.5015,22.4461,22.5015,26400.0
2006-03-17 12:00:00,24.34,24.35,24.3,24.33,26800.0,22.4923,22.5015,22.4553,22.483,26800.0
2006-03-17 12:30:00,24.33,24.36,24.31,24.31,21600.0,22.483,22.5108,22.4646,22.4646,21600.0
2006-03-17 13:00:00,24.31,24.36,24.29,24.32,34800.0,22.4646,22.5108,22.4461,22.4738,34800.0
2006-03-17 13:30:00,24.33,24.37,24.29,24.29,20600.0,22.483,22.52,22.4461,22.4461,20600.0
2006-03-17 14:00:00,24.29,24.33,24.28,24.33,38200.0,22.4461,22.483,22.4368,22.483,38200.0
2006-03-17 14:30:00,24.33,24.37,24.25,24.33,95800.0,22.483,22.52,22.4091,22.483,95800.0
2006-03-17 15:00:00,24.33,24.38,24.3,24.34,29600.0,22.483,22.5292,22.4553,22.4923,29600.0
2006-03-17 15:30:00,24.33,24.36,24.3,24.36,165800.0,22.483,22.5108,22.4553,22.5108,165800.0
2006-03-20 09:30:00,24.39,24.39,24.0,24.0,82000.0,22.5385,22.5385,22.1781,22.1781,82000.0
2006-03-20 10:00:00,24.06,24.2,23.98,24.17,80600.0,22.2335,22.3629,22.1596,22.3352,80600.0
2006-03-20 10:30:00,24.12,24.18,24.05,24.1,75800.0,22.289,22.3444,22.2243,22.2705,75800.0
2006-03-20 11:00:00,24.11,24.11,23.86,23.86,39000.0,22.2797,22.2797,22.0487,22.0487,39000.0
2006-03-20 11:30:00,23.87,23.97,23.86,23.94,25800.0,22.058,22.1504,22.0487,22.1226,25800.0
2006-03-20 12:00:00,23.95,23.95,23.83,23.87,88200.0,22.1319,22.1319,22.021,22.058,88200.0
2006-03-20 12:30:00,23.87,23.9,23.86,23.9,48200.0,22.058,22.0857,22.0487,22.0857,48200.0
2006-03-20 13:00:00,23.88,23.9,23.84,23.88,36800.0,22.0672,22.0857,22.0302,22.0672,36800.0
2006-03-20 13:30:00,23.89,24.03,23.85,24.03,34400.0,22.0764,22.2058,22.0395,22.2058,34400.0
2006-03-20 14:00:00,24.03,24.11,24.03,24.08,33000.0,22.2058,22.2797,22.2058,22.252,33000.0
2006-03-20 14:30:00,24.07,24.18,24.02,24.15,82000.0,22.2428,22.3444,22.1966,22.3167,82000.0
2006-03-20 15:00:00,24.12,24.15,24.08,24.11,89400.0,22.289,22.3167,22.252,22.2797,89400.0
2006-03-20 15:30:00,24.11,24.34,24.1,24.13,190200.0,22.2797,22.4923,22.2705,22.2982,190200.0
2006-03-21 09:30:00,24.13,24.13,23.9,24.02,41800.0,22.2982,22.2982,22.0857,22.1966,41800.0
2006-03-21 10:00:00,24.01,24.11,23.89,24.11,61800.0,22.1873,22.2797,22.0764,22.2797,61800.0
2006-03-21 10:30:00,24.11,24.11,24.03,24.07,50000.0,22.2797,22.2797,22.2058,22.2428,50000.0
2006-03-21 11:00:00,24.06,24.13,24.01,24.11,59200.0,22.2335,22.2982,22.1873,22.2797,59200.0
2006-03-21 11:30:00,24.11,24.37,24.1,24.34,89000.0,22.2797,22.52,22.2705,22.4923,89000.0
2006-03-21 12:00:00,24.34,24.35,24.3,24.3,23800.0,22.4923,22.5015,22.4553,22.4553,23800.0
2006-03-21 12:30:00,24.3,24.38,24.23,24.23,29600.0,22.4553,22.5292,22.3906,22.3906,29600.0
2006-03-21 13:00:00,24.25,24.34,24.15,24.15,31400.0,22.4091,22.4923,22.3167,22.3167,31400.0
2006-03-21 13:30:00,24.18,24.23,24.09,24.17,29400.0,22.3444,22.3906,22.2613,22.3352,29400.0
2006-03-21 14:00:00,24.16,24.18,24.06,24.06,47200.0,22.3259,22.3444,22.2335,22.2335,47200.0
2006-03-21 14:30:00,24.08,24.15,24.01,24.14,57400.0,22.252,22.3167,22.1873,22.3075,57400.0
2006-03-21 15:00:00,24.15,24.16,23.95,24.04,77000.0,22.3167,22.3259,22.1319,22.2151,77000.0
2006-03-21 15:30:00,24.04,24.05,23.86,23.87,184400.0,22.2151,22.2243,22.0487,22.058,184400.0
2006-03-22 09:30:00,23.87,23.87,23.64,23.77,106000.0,22.058,22.058,21.8454,21.9656,106000.0
2006-03-22 10:00:00,23.78,24.11,23.78,23.97,79800.0,21.9748,22.2797,21.9748,22.1504,79800.0
2006-03-22 10:30:00,23.97,24.01,23.86,23.87,52000.0,22.1504,22.1873,22.0487,22.058,52000.0
2006-03-22 11:00:00,23.87,24.08,23.85,23.96,45000.0,22.058,22.252,22.0395,22.1411,45000.0
2006-03-22 11:30:00,23.93,24.05,23.89,24.0,27800.0,22.1134,22.2243,22.0764,22.1781,27800.0
2006-03-22 12:00:00,24.03,24.13,24.03,24.06,37600.0,22.2058,22.2982,22.2058,22.2335,37600.0
2006-03-22 12:30:00,24.05,24.08,24.01,24.03,23800.0,22.2243,22.252,22.1873,22.2058,23800.0
2006-03-22 13:00:00,24.03,24.11,23.97,24.0,65800.0,22.2058,22.2797,22.1504,22.1781,65800.0
2006-03-22 13:30:00,24.0,24.2,24.0,24.09,45200.0,22.1781,22.3629,22.1781,22.2613,45200.0
2006-03-22 14:00:00,24.1,24.11,23.99,24.0,40600.0,22.2705,22.2797,22.1689,22.1781,40600.0
2006-03-22 14:30:00,23.99,24.2,23.98,24.08,46200.0,22.1689,22.3629,22.1596,22.252,46200.0
2006-03-22 15:00:00,24.07,24.2,23.99,24.18,47400.0,22.2428,22.3629,22.1689,22.3444,47400.0
2006-03-22 15:30:00,24.16,24.18,24.09,24.18,91600.0,22.3259,22.3444,22.2613,22.3444,91600.0
2006-03-23 09:30:00,24.18,24.32,23.98,24.22,39600.0,22.3444,22.4738,22.1596,22.3814,39600.0
2006-03-23 10:00:00,24.26,24.35,24.21,24.21,61000.0,22.4184,22.5015,22.3722,22.3722,61000.0
2006-03-23 10:30:00,24.22,24.22,24.01,24.11,32000.0,22.3814,22.3814,22.1873,22.2797,32000.0
2006-03-23 11:00:00,24.09,24.25,24.0,24.23,49200.0,22.2613,22.4091,22.1781,22.3906,49200.0
2006-03-23 11:30:00,24.23,24.23,24.06,24.2,39600.0,22.3906,22.3906,22.2335,22.3629,39600.0
2006-03-23 12:00:00,24.2,24.25,24.09,24.09,39400.0,22.3629,22.4091,22.2613,22.2613,39400.0
2006-03-23 12:30:00,24.1,24.3,24.09,24.29,32400.0,22.2705,22.4553,22.2613,22.4461,32400.0
2006-03-23 13:00:00,24.29,24.29,24.15,24.22,20400.0,22.4461,22.4461,22.3167,22.3814,20400.0
2006-03-23 13:30:00,24.23,24.24,24.14,24.2,26200.0,22.3906,22.3999,22.3075,22.3629,26200.0
2006-03-23 14:00:00,24.2,24.22,24.08,24.18,25200.0,22.3629,22.3814,22.252,22.3444,25200.0
2006-03-23 14:30:00,24.17,24.18,24.02,24.07,65000.0,22.3352,22.3444,22.1966,22.2428,65000.0
2006-03-23 15:00:00,24.07,24.18,24.06,24.18,45800.0,22.2428,22.3444,22.2335,22.3444,45800.0
2006-03-23 15:30:00,24.18,24.18,24.11,24.12,103600.0,22.3444,22.3444,22.2797,22.289,103600.0
2006-03-24 09:30:00,24.2,24.2,23.96,24.08,25600.0,22.3629,22.3629,22.1411,22.252,25600.0
2006-03-24 10:00:00,24.08,24.22,24.02,24.18,45800.0,22.252,22.3814,22.1966,22.3444,45800.0
2006-03-24 10:30:00,24.2,24.4,24.2,24.4,46800.0,22.3629,22.5477,22.3629,22.5477,46800.0
2006-03-24 11:00:00,24.43,24.5,24.4,24.49,42800.0,22.5755,22.6401,22.5477,22.6309,42800.0
2006-03-24 11:30:00,24.46,24.47,24.38,24.46,30200.0,22.6032,22.6124,22.5292,22.6032,30200.0
2006-03-24 12:00:00,24.45,24.45,24.29,24.29,15000.0,22.5939,22.5939,22.4461,22.4461,15000.0
2006-03-24 12:30:00,24.3,24.35,24.24,24.28,27000.0,22.4553,22.5015,22.3999,22.4368,27000.0
2006-03-24 13:00:00,24.28,24.3,24.23,24.25,23600.0,22.4368,22.4553,22.3906,22.4091,23600.0
2006-03-24 13:30:00,24.25,24.3,24.24,24.24,64400.0,22.4091,22.4553,22.3999,22.3999,64400.0
2006-03-24 14:00:00,24.28,24.4,24.26,24.4,23400.0,22.4368,22.5477,22.4184,22.5477,23400.0
2006-03-24 14:30:00,24.4,24.43,24.28,24.4,29400.0,22.5477,22.5755,22.4368,22.5477,29400.0
2006-03-24 15:00:00,24.38,24.43,24.34,24.39,34000.0,22.5292,22.5755,22.4923,22.5385,34000.0
2006-03-24 15:30:00,24.4,24.47,24.38,24.45,75600.0,22.5477,22.6124,22.5292,22.5939,75600.0
2006-03-27 09:30:00,24.45,24.5,24.3,24.33,41000.0,22.5939,22.6401,22.4553,22.483,41000.0
2006-03-27 10:00:00,24.31,24.42,24.3,24.39,33600.0,22.4646,22.5662,22.4553,22.5385,33600.0
2006-03-27 10:30:00,24.36,24.42,24.27,24.32,15200.0,22.5108,22.5662,22.4276,22.4738,15200.0
2006-03-27 11:00:00,24.29,24.47,24.29,24.41,38400.0,22.4461,22.6124,22.4461,22.557,38400.0
2006-03-27 11:30:00,24.42,24.48,24.35,24.39,14400.0,22.5662,22.6217,22.5015,22.5385,14400.0
2006-03-27 12:00:00,24.36,24.4,24.35,24.39,15000.0,22.5108,22.5477,22.5015,22.5385,15000.0
2006-03-27 12:30:00,24.38,24.43,24.38,24.41,23800.0,22.5292,22.5755,22.5292,22.557,23800.0
2006-03-27 13:00:00,24.39,24.42,24.37,24.41,13800.0,22.5385,22.5662,22.52,22.557,13800.0
2006-03-27 13:30:00,24.38,24.46,24.37,24.46,24600.0,22.5292,22.6032,22.52,22.6032,24600.0
2006-03-27 14:00:00,24.47,24.49,24.39,24.44,9400.0,22.6124,22.6309,22.5385,22.5847,9400.0
2006-03-27 14:30:00,24.43,24.46,24.36,24.43,24600.0,22.5755,22.6032,22.5108,22.5755,24600.0
2006-03-27 15:00:00,24.43,24.44,24.36,24.43,22800.0,22.5755,22.5847,22.5108,22.5755,22800.0
2006-03-27 15:30:00,24.42,24.49,24.36,24.45,79400.0,22.5662,22.6309,22.5108,22.5939,79400.0
2006-03-28 09:30:00,24.48,24.48,24.24,24.25,62200.0,22.6217,22.6217,22.3999,22.4091,62200.0
2006-03-28 10:00:00,24.25,24.36,24.25,24.3,61600.0,22.4091,22.5108,22.4091,22.4553,61600.0
2006-03-28 10:30:00,24.32,24.4,24.32,24.4,28400.0,22.4738,22.5477,22.4738,22.5477,28400.0
2006-03-28 11:00:00,24.41,24.45,24.37,24.37,25400.0,22.557,22.5939,22.52,22.52,25400.0
2006-03-28 11:30:00,24.39,24.43,24.37,24.43,48400.0,22.5385,22.5755,22.52,22.5755,48400.0
2006-03-28 12:00:00,24.43,24.59,24.43,24.54,69800.0,22.5755,22.7233,22.5755,22.6771,69800.0
2006-03-28 12:30:00,24.55,24.59,24.5,24.54,34400.0,22.6863,22.7233,22.6401,22.6771,34400.0
2006-03-28 13:00:00,24.54,24.55,24.48,24.52,50600.0,22.6771,22.6863,22.6217,22.6586,50600.0
2006-03-28 13:30:00,24.5,24.5,24.38,24.46,30800.0,22.6401,22.6401,22.5292,22.6032,30800.0
2006-03-28 14:00:00,24.46,24.48,24.2,24.31,65600.0,22.6032,22.6217,22.3629,22.4646,65600.0
2006-03-28 14:30:00,24.31,24.42,24.25,24.36,41400.0,22.4646,22.5662,22.4091,22.5108,41400.0
2006-03-28 15:00:00,24.35,24.36,24.08,24.32,65000.0,22.5015,22.5108,22.252,22.4738,65000.0
2006-03-28 15:30:00,24.33,24.4,24.22,24.3,33600.0,22.483,22.5477,22.3814,22.4553,33600.0
2006-03-29 09:30:00,24.27,24.39,24.24,24.32,22600.0,22.4276,22.5385,22.3999,22.4738,22600.0
2006-03-29 10:00:00,24.29,24.4,24.29,24.4,41200.0,22.4461,22.5477,22.4461,22.5477,41200.0
2006-03-29 10:30:00,24.4,24.44,24.32,24.38,35600.0,22.5477,22.5847,22.4738,22.5292,35600.0
2006-03-29 11:00:00,24.4,24.59,24.39,24.59,42600.0,22.5477,22.7233,22.5385,22.7233,42600.0
2006-03-29 11:30:00,24.59,24.59,24.49,24.53,29600.0,22.7233,22.7233,22.6309,22.6679,29600.0
2006-03-29 12:00:00,24.52,24.73,24.52,24.68,13400.0,22.6586,22.8527,22.6586,22.8065,13400.0
2006-03-29 12:30:00,24.69,24.69,24.53,24.53,14600.0,22.8157,22.8157,22.6679,22.6679,14600.0
2006-03-29 13:00:00,24.54,24.63,24.45,24.54,25000.0,22.6771,22.7603,22.5939,22.6771,25000.0
2006-03-29 13:30:00,24.55,24.56,24.48,24.49,49600.0,22.6863,22.6956,22.6217,22.6309,49600.0
2006-03-29 14:00:00,24.46,24.53,24.43,24.47,30200.0,22.6032,22.6679,22.5755,22.6124,30200.0
2006-03-29 14:30:00,24.45,24.52,24.43,24.5,44800.0,22.5939,22.6586,22.5755,22.6401,44800.0
2006-03-29 15:00:00,24.49,24.5,24.44,24.44,75000.0,22.6309,22.6401,22.5847,22.5847,75000.0
2006-03-29 15:30:00,24.45,24.55,24.43,24.55,77400.0,22.5939,22.6863,22.5755,22.6863,77400.0
2006-03-30 09:30:00,24.6,24.6,24.4,24.59,24000.0,22.7325,22.7325,22.5477,22.7233,24000.0
2006-03-30 10:00:00,24.59,24.63,24.46,24.5,26200.0,22.7233,22.7603,22.6032,22.6401,26200.0
2006-03-30 10:30:00,24.49,24.54,24.38,24.45,24800.0,22.6309,22.6771,22.5292,22.5939,24800.0
2006-03-30 11:00:00,24.43,24.48,24.35,24.38,26200.0,22.5755,22.6217,22.5015,22.5292,26200.0
2006-03-30 11:30:00,24.4,24.51,24.33,24.49,19800.0,22.5477,22.6494,22.483,22.6309,19800.0
2006-03-30 12:00:00,24.52,24.54,24.45,24.53,15400.0,22.6586,22.6771,22.5939,22.6679,15400.0
2006-03-30 12:30:00,24.52,24.54,24.39,24.5,14800.0,22.6586,22.6771,22.5385,22.6401,14800.0
2006-03-30 13:00:00,24.5,24.5,24.31,24.41,24200.0,22.6401,22.6401,22.4646,22.557,24200.0
2006-03-30 13:30:00,24.39,24.46,24.28,24.32,16400.0,22.5385,22.6032,22.4368,22.4738,16400.0
2006-03-30 14:00:00,24.3,24.43,24.3,24.42,26600.0,22.4553,22.5755,22.4553,22.5662,26600.0
2006-03-30 14:30:00,24.4,24.41,24.28,24.4,17800.0,22.5477,22.557,22.4368,22.5477,17800.0
2006-03-30 15:00:00,24.41,24.53,24.32,24.38,32600.0,22.557,22.6679,22.4738,22.5292,32600.0
2006-03-30 15:30:00,24.38,24.51,24.38,24.46,49800.0,22.5292,22.6494,22.5292,22.6032,49800.0
2006-03-31 09:30:00,24.46,24.79,24.46,24.65,27600.0,22.6032,22.9081,22.6032,22.7788,27600.0
2006-03-31 10:00:00,24.67,24.9,24.58,24.75,48400.0,22.7972,23.0098,22.7141,22.8712,48400.0
2006-03-31 10:30:00,24.72,24.88,24.68,24.74,31800.0,22.8434,22.9913,22.8065,22.8619,31800.0
2006-03-31 11:00:00,24.71,24.79,24.66,24.66,39400.0,22.8342,22.9081,22.788,22.788,39400.0
2006-03-31 11:30:00,24.65,24.75,24.59,24.73,27000.0,22.7788,22.8712,22.7233,22.8527,27000.0
2006-03-31 12:00:00,24.72,24.81,24.72,24.75,41400.0,22.8434,22.9266,22.8434,22.8712,41400.0
2006-03-31 12:30:00,24.73,24.88,24.72,24.81,38000.0,22.8527,22.9913,22.8434,22.9266,38000.0
2006-03-31 13:00:00,24.81,24.86,24.78,24.78,26400.0,22.9266,22.9728,22.8989,22.8989,26400.0
2006-03-31 13:30:00,24.75,24.78,24.61,24.71,20400.0,22.8712,22.8989,22.7418,22.8342,20400.0
2006-03-31 14:00:00,24.72,24.8,24.7,24.75,34400.0,22.8434,22.9174,22.825,22.8712,34400.0
2006-03-31 14:30:00,24.76,24.98,24.76,24.9,54400.0,22.8804,23.0837,22.8804,23.0098,54400.0
2006-03-31 15:00:00,24.88,24.95,24.78,24.78,54000.0,22.9913,23.056,22.8989,22.8989,54000.0
2006-03-31 15:30:00,24.79,24.83,24.74,24.83,112800.0,22.9081,22.9451,22.8619,22.9451,112800.0
2006-04-03 09:30:00,24.75,24.75,24.35,24.6,71600.0,22.8712,22.8712,22.5015,22.7325,71600.0
2006-04-03 10:00:00,24.61,25.07,24.61,24.98,97400.0,22.7418,23.1669,22.7418,23.0837,97400.0
2006-04-03 10:30:00,24.97,25.08,24.93,25.07,50400.0,23.0745,23.1761,23.0375,23.1669,50400.0
2006-04-03 11:00:00,25.08,25.21,25.04,25.18,44000.0,23.1761,23.2962,23.1391,23.2685,44000.0
2006-04-03 11:30:00,25.18,25.4,25.1,25.33,52400.0,23.2685,23.4718,23.1946,23.4071,52400.0
2006-04-03 12:00:00,25.32,25.33,25.17,25.18,36000.0,23.3979,23.4071,23.2593,23.2685,36000.0
2006-04-03 12:30:00,25.18,25.22,25.07,25.18,26000.0,23.2685,23.3055,23.1669,23.2685,26000.0
2006-04-03 13:00:00,25.17,25.26,25.15,25.24,17800.0,23.2593,23.3424,23.2408,23.324,17800.0
2006-04-03 13:30:00,25.24,25.24,25.18,25.18,41800.0,23.324,23.324,23.2685,23.2685,41800.0
2006-04-03 14:00:00,25.19,25.19,24.98,24.98,37200.0,23.2778,23.2778,23.0837,23.0837,37200.0
2006-04-03 14:30:00,24.99,25.05,24.91,25.0,58400.0,23.0929,23.1484,23.019,23.1022,58400.0
2006-04-03 15:00:00,25.0,25.1,24.99,25.03,50800.0,23.1022,23.1946,23.0929,23.1299,50800.0
2006-04-03 15:30:00,25.05,25.08,24.93,24.97,100200.0,23.1484,23.1761,23.0375,23.0745,100200.0
2006-04-04 09:30:00,24.88,25.0,24.75,24.9,49400.0,22.9913,23.1022,22.8712,23.0098,49400.0
2006-04-04 10:00:00,24.93,25.13,24.92,25.0,61000.0,23.0375,23.2223,23.0283,23.1022,61000.0
2006-04-04 10:30:00,24.99,25.01,24.82,24.86,65400.0,23.0929,23.1114,22.9358,22.9728,65400.0
2006-04-04 11:00:00,24.85,25.04,24.79,25.0,32600.0,22.9636,23.1391,22.9081,23.1022,32600.0
2006-04-04 11:30:00,24.99,25.15,24.99,25.1,57600.0,23.0929,23.2408,23.0929,23.1946,57600.0
2006-04-04 12:00:00,25.06,25.26,25.05,25.25,49600.0,23.1576,23.3424,23.1484,23.3332,49600.0
2006-04-04 12:30:00,25.25,25.25,25.12,25.23,26200.0,23.3332,23.3332,23.2131,23.3147,26200.0
2006-04-04 13:00:00,25.22,25.25,25.15,25.15,15400.0,23.3055,23.3332,23.2408,23.2408,15400.0
2006-04-04 13:30:00,25.18,25.26,25.18,25.25,29200.0,23.2685,23.3424,23.2685,23.3332,29200.0
2006-04-04 14:00:00,25.25,25.42,25.21,25.38,35000.0,23.3332,23.4903,23.2962,23.4533,35000.0
2006-04-04 14:30:00,25.36,25.37,25.2,25.31,34600.0,23.4349,23.4441,23.287,23.3886,34600.0
2006-04-04 15:00:00,25.31,25.39,25.26,25.36,40200.0,23.3886,23.4626,23.3424,23.4349,40200.0
2006-04-04 15:30:00,25.36,25.39,25.11,25.26,91400.0,23.4349,23.4626,23.2038,23.3424,91400.0
2006-04-05 09:30:00,25.18,25.44,25.05,25.42,42200.0,23.2685,23.5088,23.1484,23.4903,42200.0
2006-04-05 10:00:00,25.4,25.65,25.4,25.55,53800.0,23.4718,23.7028,23.4718,23.6104,53800.0
2006-04-05 10:30:00,25.56,25.79,25.43,25.47,66200.0,23.6197,23.8322,23.4995,23.5365,66200.0
2006-04-05 11:00:00,25.43,25.6,25.43,25.49,38200.0,23.4995,23.6566,23.4995,23.555,38200.0
2006-04-05 11:30:00,25.48,25.72,25.46,25.7,32200.0,23.5457,23.7675,23.5273,23.749,32200.0
2006-04-05 12:00:00,25.69,25.93,25.67,25.93,37000.0,23.7398,23.9616,23.7213,23.9616,37000.0
2006-04-05 12:30:00,25.92,26.05,25.84,26.0,30800.0,23.9523,24.0725,23.8784,24.0263,30800.0
2006-04-05 13:00:00,26.01,26.22,25.99,26.08,51800.0,24.0355,24.2296,24.017,24.1002,51800.0
2006-04-05 13:30:00,26.08,26.11,25.93,26.01,43000.0,24.1002,24.1279,23.9616,24.0355,43000.0
2006-04-05 14:00:00,26.04,26.09,25.97,25.98,25400.0,24.0632,24.1094,23.9985,24.0078,25400.0
2006-04-05 14:30:00,25.98,26.0,25.91,25.96,25400.0,24.0078,24.0263,23.9431,23.9893,25400.0
2006-04-05 15:00:00,25.95,25.96,25.78,25.9,88600.0,23.9801,23.9893,23.823,23.9339,88600.0
2006-04-05 15:30:00,25.89,26.01,25.88,25.93,60200.0,23.9246,24.0355,23.9154,23.9616,60200.0
2006-04-06 09:30:00,25.68,25.74,25.43,25.73,48200.0,23.7306,23.786,23.4995,23.7768,48200.0
2006-04-06 10:00:00,25.72,25.77,25.53,25.55,37000.0,23.7675,23.8137,23.5919,23.6104,37000.0
2006-04-06 10:30:00,25.55,25.61,25.47,25.47,38400.0,23.6104,23.6659,23.5365,23.5365,38400.0
2006-04-06 11:00:00,25.47,25.73,25.41,25.73,36400.0,23.5365,23.7768,23.4811,23.7768,36400.0
2006-04-06 11:30:00,25.7,25.7,25.45,25.45,41200.0,23.749,23.749,23.518,23.518,41200.0
2006-04-06 12:00:00,25.4,25.59,25.4,25.52,29800.0,23.4718,23.6474,23.4718,23.5827,29800.0
2006-04-06 12:30:00,25.53,25.68,25.53,25.65,14800.0,23.5919,23.7306,23.5919,23.7028,14800.0
2006-04-06 13:00:00,25.66,25.72,25.58,25.71,19800.0,23.7121,23.7675,23.6382,23.7583,19800.0
2006-04-06 13:30:00,25.71,25.93,25.7,25.83,49800.0,23.7583,23.9616,23.749,23.8692,49800.0
2006-04-06 14:00:00,25.82,25.83,25.63,25.63,23000.0,23.8599,23.8692,23.6844,23.6844,23000.0
2006-04-06 14:30:00,25.66,25.69,25.6,25.63,33800.0,23.7121,23.7398,23.6566,23.6844,33800.0
2006-04-06 15:00:00,25.6,25.71,25.56,25.62,25200.0,23.6566,23.7583,23.6197,23.6751,25200.0
2006-04-06 15:30:00,25.62,25.67,25.58,25.67,87000.0,23.6751,23.7213,23.6382,23.7213,87000.0
2006-04-07 09:30:00,25.68,25.87,25.5,25.63,30000.0,23.7306,23.9061,23.5642,23.6844,30000.0
2006-04-07 10:00:00,25.73,25.74,25.5,25.5,22600.0,23.7768,23.786,23.5642,23.5642,22600.0
2006-04-07 10:30:00,25.45,25.59,25.44,25.55,28200.0,23.518,23.6474,23.5088,23.6104,28200.0
2006-04-07 11:00:00,25.54,25.54,25.43,25.43,17000.0,23.6012,23.6012,23.4995,23.4995,17000.0
2006-04-07 11:30:00,25.43,25.43,25.22,25.29,20000.0,23.4995,23.4995,23.3055,23.3702,20000.0
2006-04-07 12:00:00,25.31,25.34,25.2,25.34,18800.0,23.3886,23.4164,23.287,23.4164,18800.0
2006-04-07 12:30:00,25.32,25.45,25.32,25.39,18400.0,23.3979,23.518,23.3979,23.4626,18400.0
2006-04-07 13:00:00,25.37,25.47,25.31,25.47,14600.0,23.4441,23.5365,23.3886,23.5365,14600.0
2006-04-07 13:30:00,25.5,25.5,25.31,25.31,15000.0,23.5642,23.5642,23.3886,23.3886,15000.0
2006-04-07 14:00:00,25.31,25.5,25.31,25.36,8800.0,23.3886,23.5642,23.3886,23.4349,8800.0
2006-04-07 14:30:00,25.36,25.54,25.36,25.49,28000.0,23.4349,23.6012,23.4349,23.555,28000.0
2006-04-07 15:00:00,25.5,25.54,25.46,25.51,31800.0,23.5642,23.6012,23.5273,23.5735,31800.0
2006-04-07 15:30:00,25.5,25.63,25.5,25.55,54800.0,23.5642,23.6844,23.5642,23.6104,54800.0
2006-04-10 09:30:00,25.57,25.57,25.39,25.53,26400.0,23.6289,23.6289,23.4626,23.5919,26400.0
2006-04-10 10:00:00,25.54,25.75,25.5,25.66,38600.0,23.6012,23.7952,23.5642,23.7121,38600.0
2006-04-10 10:30:00,25.64,25.75,25.55,25.73,37800.0,23.6936,23.7952,23.6104,23.7768,37800.0
2006-04-10 11:00:00,25.73,25.74,25.65,25.71,29000.0,23.7768,23.786,23.7028,23.7583,29000.0
2006-04-10 11:30:00,25.71,25.83,25.7,25.82,21000.0,23.7583,23.8692,23.749,23.8599,21000.0
2006-04-10 12:00:00,25.83,25.96,25.78,25.96,32800.0,23.8692,23.9893,23.823,23.9893,32800.0
2006-04-10 12:30:00,25.95,26.0,25.85,25.89,24400.0,23.9801,24.0263,23.8877,23.9246,24400.0
2006-04-10 13:00:00,25.86,25.88,25.72,25.74,14000.0,23.8969,23.9154,23.7675,23.786,14000.0
2006-04-10 13:30:00,25.73,25.73,25.6,25.6,27800.0,23.7768,23.7768,23.6566,23.6566,27800.0
2006-04-10 14:00:00,25.59,25.8,25.59,25.7,33000.0,23.6474,23.8415,23.6474,23.749,33000.0
2006-04-10 14:30:00,25.71,25.8,25.66,25.66,23400.0,23.7583,23.8415,23.7121,23.7121,23400.0
2006-04-10 15:00:00,25.66,25.68,25.54,25.64,37200.0,23.7121,23.7306,23.6012,23.6936,37200.0
2006-04-10 15:30:00,25.64,25.7,25.59,25.67,51800.0,23.6936,23.749,23.6474,23.7213,51800.0
2006-04-11 09:30:00,25.81,26.11,25.55,25.8,32800.0,23.8507,24.1279,23.6104,23.8415,32800.0
2006-04-11 10:00:00,25.8,25.8,25.58,25.64,32200.0,23.8415,23.8415,23.6382,23.6936,32200.0
2006-04-11 10:30:00,25.61,25.61,25.36,25.4,58800.0,23.6659,23.6659,23.4349,23.4718,58800.0
2006-04-11 11:00:00,25.36,25.5,25.36,25.5,20200.0,23.4349,23.5642,23.4349,23.5642,20200.0
2006-04-11 11:30:00,25.5,25.55,25.4,25.4,13400.0,23.5642,23.6104,23.4718,23.4718,13400.0
2006-04-11 12:00:00,25.36,25.36,25.25,25.33,19400.0,23.4349,23.4349,23.3332,23.4071,19400.0
2006-04-11 12:30:00,25.33,25.4,25.28,25.36,10200.0,23.4071,23.4718,23.3609,23.4349,10200.0
2006-04-11 13:00:00,25.35,25.38,25.27,25.29,24400.0,23.4256,23.4533,23.3517,23.3702,24400.0
2006-04-11 13:30:00,25.29,25.3,25.2,25.21,16800.0,23.3702,23.3794,23.287,23.2962,16800.0
2006-04-11 14:00:00,25.21,25.32,25.21,25.3,25400.0,23.2962,23.3979,23.2962,23.3794,25400.0
2006-04-11 14:30:00,25.32,25.49,25.31,25.35,22400.0,23.3979,23.555,23.3886,23.4256,22400.0
2006-04-11 15:00:00,25.35,25.35,25.2,25.25,27400.0,23.4256,23.4256,23.287,23.3332,27400.0
2006-04-11 15:30:00,25.25,25.4,25.23,25.32,60400.0,23.3332,23.4718,23.3147,23.3979,60400.0
2006-04-12 09:30:00,25.32,25.32,24.96,25.07,42600.0,23.3979,23.3979,23.0652,23.1669,42600.0
2006-04-12 10:00:00,25.11,25.31,25.06,25.18,38800.0,23.2038,23.3886,23.1576,23.2685,38800.0
2006-04-12 10:30:00,25.17,25.3,25.1,25.21,37200.0,23.2593,23.3794,23.1946,23.2962,37200.0
2006-04-12 11:00:00,25.23,25.27,25.2,25.24,22200.0,23.3147,23.3517,23.287,23.324,22200.0
2006-04-12 11:30:00,25.24,25.24,25.13,25.17,13200.0,23.324,23.324,23.2223,23.2593,13200.0
2006-04-12 12:00:00,25.17,25.32,25.13,25.32,48600.0,23.2593,23.3979,23.2223,23.3979,48600.0
2006-04-12 12:30:00,25.32,25.32,25.21,25.25,10800.0,23.3979,23.3979,23.2962,23.3332,10800.0
2006-04-12 13:00:00,25.25,25.39,25.23,25.23,42600.0,23.3332,23.4626,23.3147,23.3147,42600.0
2006-04-12 13:30:00,25.23,25.25,25.17,25.21,12000.0,23.3147,23.3332,23.2593,23.2962,12000.0
2006-04-12 14:00:00,25.22,25.31,25.2,25.25,42000.0,23.3055,23.3886,23.287,23.3332,42000.0
2006-04-12 14:30:00,25.28,25.4,25.25,25.38,38200.0,23.3609,23.4718,23.3332,23.4533,38200.0
2006-04-12 15:00:00,25.41,25.7,25.37,25.61,46800.0,23.4811,23.749,23.4441,23.6659,46800.0
2006-04-12 15:30:00,25.61,25.64,25.54,25.59,53200.0,23.6659,23.6936,23.6012,23.6474,53200.0
2006-04-13 09:30:00,25.5,25.5,25.11,25.11,24200.0,23.5642,23.5642,23.2038,23.2038,24200.0
2006-04-13 10:00:00,25.12,25.48,25.12,25.29,26200.0,23.2131,23.5457,23.2131,23.3702,26200.0
2006-04-13 10:30:00,25.31,25.42,25.2,25.32,28200.0,23.3886,23.4903,23.287,23.3979,28200.0
2006-04-13 11:00:00,25.33,25.55,25.26,25.51,25200.0,23.4071,23.6104,23.3424,23.5735,25200.0
2006-04-13 11:30:00,25.52,25.64,25.48,25.64,10400.0,23.5827,23.6936,23.5457,23.6936,10400.0
2006-04-13 12:00:00,25.65,25.65,25.51,25.62,18000.0,23.7028,23.7028,23.5735,23.6751,18000.0
2006-04-13 12:30:00,25.61,25.63,25.49,25.49,12800.0,23.6659,23.6844,23.555,23.555,12800.0
2006-04-13 13:00:00,25.49,25.61,25.47,25.6,29200.0,23.555,23.6659,23.5365,23.6566,29200.0
2006-04-13 13:30:00,25.58,25.64,25.5,25.64,33800.0,23.6382,23.6936,23.5642,23.6936,33800.0
2006-04-13 14:00:00,25.64,25.67,25.52,25.52,34400.0,23.6936,23.7213,23.5827,23.5827,34400.0
2006-04-13 14:30:00,25.53,25.58,25.43,25.43,30800.0,23.5919,23.6382,23.4995,23.4995,30800.0
2006-04-13 15:00:00,25.43,25.5,25.37,25.41,44800.0,23.4995,23.5642,23.4441,23.4811,44800.0
2006-04-13 15:30:00,25.4,25.6,25.38,25.4,73200.0,23.4718,23.6566,23.4533,23.4718,73200.0
2006-04-17 09:30:00,25.43,25.43,25.28,25.33,47400.0,23.4995,23.4995,23.3609,23.4071,47400.0
2006-04-17 10:00:00,25.35,25.43,25.15,25.18,73200.0,23.4256,23.4995,23.2408,23.2685,73200.0
2006-04-17 10:30:00,25.17,25.22,25.13,25.21,29800.0,23.2593,23.3055,23.2223,23.2962,29800.0
2006-04-17 11:00:00,25.24,25.36,25.16,25.22,37400.0,23.324,23.4349,23.25,23.3055,37400.0
2006-04-17 11:30:00,25.22,25.26,25.2,25.24,17000.0,23.3055,23.3424,23.287,23.324,17000.0
2006-04-17 12:00:00,25.24,25.3,25.2,25.26,25400.0,23.324,23.3794,23.287,23.3424,25400.0
2006-04-17 12:30:00,25.26,25.26,25.02,25.07,34400.0,23.3424,23.3424,23.1207,23.1669,34400.0
2006-04-17 13:00:00,25.08,25.15,25.06,25.09,23600.0,23.1761,23.2408,23.1576,23.1854,23600.0
2006-04-17 13:30:00,25.09,25.16,25.02,25.16,26800.0,23.1854,23.25,23.1207,23.25,26800.0
2006-04-17 14:00:00,25.16,25.23,25.08,25.11,34000.0,23.25,23.3147,23.1761,23.2038,34000.0
2006-04-17 14:30:00,25.11,25.23,25.1,25.1,39200.0,23.2038,23.3147,23.1946,23.1946,39200.0
2006-04-17 15:00:00,25.11,25.33,25.09,25.32,55600.0,23.2038,23.4071,23.1854,23.3979,55600.0
2006-04-17 15:30:00,25.33,25.58,25.32,25.47,124800.0,23.4071,23.6382,23.3979,23.5365,124800.0
2006-04-18 09:30:00,25.7,25.75,25.59,25.71,61000.0,23.749,23.7952,23.6474,23.7583,61000.0
2006-04-18 10:00:00,25.7,25.75,25.59,25.66,64200.0,23.749,23.7952,23.6474,23.7121,64200.0
2006-04-18 10:30:00,25.65,25.8,25.64,25.75,33400.0,23.7028,23.8415,23.6936,23.7952,33400.0
2006-04-18 11:00:00,25.75,25.97,25.7,25.95,48200.0,23.7952,23.9985,23.749,23.9801,48200.0
2006-04-18 11:30:00,25.95,26.03,25.86,25.98,75000.0,23.9801,24.054,23.8969,24.0078,75000.0
2006-04-18 12:00:00,25.99,26.05,25.94,26.03,38400.0,24.017,24.0725,23.9708,24.054,38400.0
2006-04-18 12:30:00,26.0,26.0,25.83,25.89,59400.0,24.0263,24.0263,23.8692,23.9246,59400.0
2006-04-18 13:00:00,25.93,26.03,25.91,25.95,21200.0,23.9616,24.054,23.9431,23.9801,21200.0
2006-04-18 13:30:00,25.91,25.97,25.86,25.93,12200.0,23.9431,23.9985,23.8969,23.9616,12200.0
2006-04-18 14:00:00,25.93,26.18,25.92,26.15,52800.0,23.9616,24.1926,23.9523,24.1649,52800.0
2006-04-18 14:30:00,26.14,26.28,26.09,26.18,41800.0,24.1556,24.285,24.1094,24.1926,41800.0
2006-04-18 15:00:00,26.2,26.25,26.02,26.04,125600.0,24.2111,24.2573,24.0448,24.0632,125600.0
2006-04-18 15:30:00,26.02,26.2,26.02,26.13,108800.0,24.0448,24.2111,24.0448,24.1464,108800.0
2006-04-19 09:30:00,26.13,26.14,25.85,25.96,50800.0,24.1464,24.1556,23.8877,23.9893,50800.0
2006-04-19 10:00:00,25.96,26.0,25.7,25.75,47400.0,23.9893,24.0263,23.749,23.7952,47400.0
2006-04-19 10:30:00,25.74,25.92,25.63,25.75,76000.0,23.786,23.9523,23.6844,23.7952,76000.0
2006-04-19 11:00:00,25.79,25.91,25.77,25.77,73800.0,23.8322,23.9431,23.8137,23.8137,73800.0
2006-04-19 11:30:00,25.78,25.88,25.78,25.87,63600.0,23.823,23.9154,23.823,23.9061,63600.0
2006-04-19 12:00:00,25.87,25.91,25.8,25.83,59400.0,23.9061,23.9431,23.8415,23.8692,59400.0
2006-04-19 12:30:00,25.83,25.88,25.76,25.77,46800.0,23.8692,23.9154,23.8045,23.8137,46800.0
2006-04-19 13:00:00,25.78,25.82,25.51,25.6,81800.0,23.823,23.8599,23.5735,23.6566,81800.0
2006-04-19 13:30:00,25.59,25.8,25.58,25.75,45000.0,23.6474,23.8415,23.6382,23.7952,45000.0
2006-04-19 14:00:00,25.74,25.89,25.67,25.86,75400.0,23.786,23.9246,23.7213,23.8969,75400.0
2006-04-19 14:30:00,25.86,25.98,25.83,25.91,59200.0,23.8969,24.0078,23.8692,23.9431,59200.0
2006-04-19 15:00:00,25.91,25.95,25.82,25.83,60000.0,23.9431,23.9801,23.8599,23.8692,60000.0
2006-04-19 15:30:00,25.84,25.9,25.8,25.83,68800.0,23.8784,23.9339,23.8415,23.8692,68800.0
2006-04-20 09:30:00,25.76,25.78,25.61,25.75,40400.0,23.8045,23.823,23.6659,23.7952,40400.0
2006-04-20 10:00:00,25.75,26.11,25.73,26.1,107800.0,23.7952,24.1279,23.7768,24.1187,107800.0
2006-04-20 10:30:00,26.11,26.25,25.9,25.97,51200.0,24.1279,24.2573,23.9339,23.9985,51200.0
2006-04-20 11:00:00,25.95,26.04,25.85,25.97,54800.0,23.9801,24.0632,23.8877,23.9985,54800.0
2006-04-20 11:30:00,26.0,26.11,25.89,26.03,44600.0,24.0263,24.1279,23.9246,24.054,44600.0
2006-04-20 12:00:00,26.04,26.07,25.93,25.99,28800.0,24.0632,24.091,23.9616,24.017,28800.0
2006-04-20 12:30:00,26.0,26.04,25.93,25.96,31400.0,24.0263,24.0632,23.9616,23.9893,31400.0
2006-04-20 13:00:00,25.99,26.0,25.85,25.92,92000.0,24.017,24.0263,23.8877,23.9523,92000.0
2006-04-20 13:30:00,25.92,26.0,25.92,26.0,26400.0,23.9523,24.0263,23.9523,24.0263,26400.0
2006-04-20 14:00:00,25.99,26.01,25.9,25.96,27200.0,24.017,24.0355,23.9339,23.9893,27200.0
2006-04-20 14:30:00,25.96,26.0,25.89,25.95,34400.0,23.9893,24.0263,23.9246,23.9801,34400.0
2006-04-20 15:00:00,25.95,26.1,25.92,26.1,56000.0,23.9801,24.1187,23.9523,24.1187,56000.0
2006-04-20 15:30:00,26.09,26.13,25.95,25.95,80400.0,24.1094,24.1464,23.9801,23.9801,80400.0
2006-04-21 09:30:00,26.15,26.15,25.95,26.0,61200.0,24.1649,24.1649,23.9801,24.0263,61200.0
2006-04-21 10:00:00,25.95,26.1,25.95,26.0,36400.0,23.9801,24.1187,23.9801,24.0263,36400.0
2006-04-21 10:30:00,25.95,26.09,25.93,26.02,30800.0,23.9801,24.1094,23.9616,24.0448,30800.0
2006-04-21 11:00:00,26.03,26.11,25.98,26.07,22000.0,24.054,24.1279,24.0078,24.091,22000.0
2006-04-21 11:30:00,26.08,26.15,26.04,26.1,31000.0,24.1002,24.1649,24.0632,24.1187,31000.0
2006-04-21 12:00:00,26.11,26.24,26.09,26.23,14000.0,24.1279,24.2481,24.1094,24.2388,14000.0
2006-04-21 12:30:00,26.23,26.25,26.16,26.18,15800.0,24.2388,24.2573,24.1741,24.1926,15800.0
2006-04-21 13:00:00,26.18,26.3,26.18,26.2,20000.0,24.1926,24.3035,24.1926,24.2111,20000.0
2006-04-21 13:30:00,26.22,26.33,26.18,26.21,23200.0,24.2296,24.3312,24.1926,24.2203,23200.0
2006-04-21 14:00:00,26.17,26.21,25.91,25.96,125600.0,24.1834,24.2203,23.9431,23.9893,125600.0
2006-04-21 14:30:00,25.94,25.98,25.82,25.93,51800.0,23.9708,24.0078,23.8599,23.9616,51800.0
2006-04-21 15:00:00,25.93,25.95,25.84,25.92,28400.0,23.9616,23.9801,23.8784,23.9523,28400.0
2006-04-21 15:30:00,25.92,26.08,25.92,26.01,74200.0,23.9523,24.1002,23.9523,24.0355,74200.0
2006-04-24 09:30:00,26.0,26.0,25.7,25.7,36400.0,24.0263,24.0263,23.749,23.749,36400.0
2006-04-24 10:00:00,25.7,25.75,25.61,25.68,26600.0,23.749,23.7952,23.6659,23.7306,26600.0
2006-04-24 10:30:00,25.67,25.75,25.6,25.6,30400.0,23.7213,23.7952,23.6566,23.6566,30400.0
2006-04-24 11:00:00,25.6,25.73,25.6,25.7,28400.0,23.6566,23.7768,23.6566,23.749,28400.0
2006-04-24 11:30:00,25.71,25.75,25.71,25.75,23400.0,23.7583,23.7952,23.7583,23.7952,23400.0
2006-04-24 12:00:00,25.75,25.75,25.68,25.75,21000.0,23.7952,23.7952,23.7306,23.7952,21000.0
2006-04-24 12:30:00,25.75,25.77,25.7,25.73,22800.0,23.7952,23.8137,23.749,23.7768,22800.0
2006-04-24 13:00:00,25.73,25.75,25.66,25.7,16600.0,23.7768,23.7952,23.7121,23.749,16600.0
2006-04-24 13:30:00,25.7,25.8,25.67,25.7,43400.0,23.749,23.8415,23.7213,23.749,43400.0
2006-04-24 14:00:00,25.68,25.76,25.66,25.68,23800.0,23.7306,23.8045,23.7121,23.7306,23800.0
2006-04-24 14:30:00,25.68,25.72,25.63,25.66,22400.0,23.7306,23.7675,23.6844,23.7121,22400.0
2006-04-24 15:00:00,25.66,25.75,25.66,25.67,29400.0,23.7121,23.7952,23.7121,23.7213,29400.0
2006-04-24 15:30:00,25.67,25.75,25.66,25.71,43000.0,23.7213,23.7952,23.7121,23.7583,43000.0
2006-04-25 09:30:00,25.75,25.81,25.55,25.65,186200.0,23.7952,23.8507,23.6104,23.7028,186200.0
2006-04-25 10:00:00,25.64,25.69,25.52,25.56,39800.0,23.6936,23.7398,23.5827,23.6197,39800.0
2006-04-25 10:30:00,25.56,25.67,25.44,25.53,36800.0,23.6197,23.7213,23.5088,23.5919,36800.0
2006-04-25 11:00:00,25.5,25.5,25.45,25.48,59200.0,23.5642,23.5642,23.518,23.5457,59200.0
2006-04-25 11:30:00,25.49,25.54,25.33,25.46,41800.0,23.555,23.6012,23.4071,23.5273,41800.0
2006-04-25 12:00:00,25.48,25.48,25.39,25.44,16400.0,23.5457,23.5457,23.4626,23.5088,16400.0
2006-04-25 12:30:00,25.45,25.59,25.45,25.53,41600.0,23.518,23.6474,23.518,23.5919,41600.0
2006-04-25 13:00:00,25.52,25.55,25.4,25.43,23800.0,23.5827,23.6104,23.4718,23.4995,23800.0
2006-04-25 13:30:00,25.43,25.6,25.43,25.56,27600.0,23.4995,23.6566,23.4995,23.6197,27600.0
2006-04-25 14:00:00,25.55,25.61,25.53,25.6,30800.0,23.6104,23.6659,23.5919,23.6566,30800.0
2006-04-25 14:30:00,25.6,25.61,25.48,25.54,29400.0,23.6566,23.6659,23.5457,23.6012,29400.0
2006-04-25 15:00:00,25.5,25.56,25.46,25.53,30400.0,23.5642,23.6197,23.5273,23.5919,30400.0
2006-04-25 15:30:00,25.53,25.53,25.46,25.47,53200.0,23.5919,23.5919,23.5273,23.5365,53200.0
2006-04-26 09:30:00,25.58,25.7,25.47,25.59,56600.0,23.6382,23.749,23.5365,23.6474,56600.0
2006-04-26 10:00:00,25.55,25.65,25.49,25.61,135600.0,23.6104,23.7028,23.555,23.6659,135600.0
2006-04-26 10:30:00,25.61,25.64,25.48,25.56,53800.0,23.6659,23.6936,23.5457,23.6197,53800.0
2006-04-26 11:00:00,25.56,25.61,25.49,25.49,38200.0,23.6197,23.6659,23.555,23.555,38200.0
2006-04-26 11:30:00,25.49,25.57,25.39,25.56,54400.0,23.555,23.6289,23.4626,23.6197,54400.0
2006-04-26 12:00:00,25.53,25.65,25.46,25.6,17200.0,23.5919,23.7028,23.5273,23.6566,17200.0
2006-04-26 12:30:00,25.6,25.65,25.59,25.62,21400.0,23.6566,23.7028,23.6474,23.6751,21400.0
2006-04-26 13:00:00,25.61,25.64,25.54,25.54,21800.0,23.6659,23.6936,23.6012,23.6012,21800.0
2006-04-26 13:30:00,25.53,25.54,25.18,25.34,76800.0,23.5919,23.6012,23.2685,23.4164,76800.0
2006-04-26 14:00:00,25.35,25.39,25.16,25.33,86400.0,23.4256,23.4626,23.25,23.4071,86400.0
2006-04-26 14:30:00,25.3,25.4,25.15,25.22,71200.0,23.3794,23.4718,23.2408,23.3055,71200.0
2006-04-26 15:00:00,25.22,25.22,24.99,25.12,96800.0,23.3055,23.3055,23.0929,23.2131,96800.0
2006-04-26 15:30:00,25.1,25.2,25.1,25.18,110600.0,23.1946,23.287,23.1946,23.2685,110600.0
2006-04-27 09:30:00,25.12,25.13,24.6,24.79,58800.0,23.2131,23.2223,22.7325,22.9081,58800.0
2006-04-27 10:00:00,24.81,25.13,24.75,24.8,56000.0,22.9266,23.2223,22.8712,22.9174,56000.0
2006-04-27 10:30:00,24.8,24.83,24.65,24.75,65600.0,22.9174,22.9451,22.7788,22.8712,65600.0
2006-04-27 11:00:00,24.72,24.98,24.72,24.84,57600.0,22.8434,23.0837,22.8434,22.9543,57600.0
2006-04-27 11:30:00,24.82,24.84,24.72,24.75,54600.0,22.9358,22.9543,22.8434,22.8712,54600.0
2006-04-27 12:00:00,24.75,24.82,24.71,24.79,94600.0,22.8712,22.9358,22.8342,22.9081,94600.0
2006-04-27 12:30:00,24.86,24.93,24.79,24.93,32000.0,22.9728,23.0375,22.9081,23.0375,32000.0
2006-04-27 13:00:00,24.94,24.94,24.75,24.89,30800.0,23.0467,23.0467,22.8712,23.0005,30800.0
2006-04-27 13:30:00,24.88,24.89,24.76,24.83,24800.0,22.9913,23.0005,22.8804,22.9451,24800.0
2006-04-27 14:00:00,24.82,24.95,24.73,24.83,152400.0,22.9358,23.056,22.8527,22.9451,152400.0
2006-04-27 14:30:00,24.84,25.08,24.78,25.02,50800.0,22.9543,23.1761,22.8989,23.1207,50800.0
2006-04-27 15:00:00,25.04,25.17,25.03,25.06,76200.0,23.1391,23.2593,23.1299,23.1576,76200.0
2006-04-27 15:30:00,25.05,25.21,25.02,25.06,106800.0,23.1484,23.2962,23.1207,23.1576,106800.0
2006-04-28 09:30:00,25.0,25.0,24.8,24.86,47800.0,23.1022,23.1022,22.9174,22.9728,47800.0
2006-04-28 10:00:00,24.82,25.33,24.82,25.28,42200.0,22.9358,23.4071,22.9358,23.3609,42200.0
2006-04-28 10:30:00,25.25,25.29,25.13,25.21,21800.0,23.3332,23.3702,23.2223,23.2962,21800.0
2006-04-28 11:00:00,25.12,25.38,25.1,25.31,27600.0,23.2131,23.4533,23.1946,23.3886,27600.0
2006-04-28 11:30:00,25.33,25.33,25.13,25.23,67000.0,23.4071,23.4071,23.2223,23.3147,67000.0
2006-04-28 12:00:00,25.24,25.3,25.15,25.21,35800.0,23.324,23.3794,23.2408,23.2962,35800.0
2006-04-28 12:30:00,25.22,25.22,24.92,25.1,33800.0,23.3055,23.3055,23.0283,23.1946,33800.0
2006-04-28 13:00:00,25.1,25.19,25.1,25.15,19800.0,23.1946,23.2778,23.1946,23.2408,19800.0
2006-04-28 13:30:00,25.15,25.18,25.08,25.14,9400.0,23.2408,23.2685,23.1761,23.2316,9400.0
2006-04-28 14:00:00,25.14,25.23,25.11,25.16,12800.0,23.2316,23.3147,23.2038,23.25,12800.0
2006-04-28 14:30:00,25.18,25.18,25.11,25.14,7200.0,23.2685,23.2685,23.2038,23.2316,7200.0
2006-04-28 15:00:00,25.11,25.19,25.09,25.13,29000.0,23.2038,23.2778,23.1854,23.2223,29000.0
2006-04-28 15:30:00,25.13,25.18,25.04,25.04,34400.0,23.2223,23.2685,23.1391,23.1391,34400.0
2006-05-01 09:30:00,25.06,25.34,25.05,25.24,41000.0,23.1576,23.4164,23.1484,23.324,41000.0
2006-05-01 10:00:00,25.27,25.35,25.18,25.23,48200.0,23.3517,23.4256,23.2685,23.3147,48200.0
2006-05-01 10:30:00,25.24,25.4,25.23,25.3,98000.0,23.324,23.4718,23.3147,23.3794,98000.0
2006-05-01 11:00:00,25.3,25.34,25.21,25.21,75800.0,23.3794,23.4164,23.2962,23.2962,75800.0
2006-05-01 11:30:00,25.2,25.25,25.14,25.18,25200.0,23.287,23.3332,23.2316,23.2685,25200.0
2006-05-01 12:00:00,25.18,25.18,25.07,25.08,18400.0,23.2685,23.2685,23.1669,23.1761,18400.0
2006-05-01 12:30:00,25.08,25.13,25.02,25.08,23200.0,23.1761,23.2223,23.1207,23.1761,23200.0
2006-05-01 13:00:00,25.08,25.15,25.05,25.15,16200.0,23.1761,23.2408,23.1484,23.2408,16200.0
2006-05-01 13:30:00,25.15,25.18,25.0,25.1,75400.0,23.2408,23.2685,23.1022,23.1946,75400.0
2006-05-01 14:00:00,25.11,25.13,25.05,25.11,16000.0,23.2038,23.2223,23.1484,23.2038,16000.0
2006-05-01 14:30:00,25.12,25.18,25.1,25.15,22600.0,23.2131,23.2685,23.1946,23.2408,22600.0
2006-05-01 15:00:00,25.15,25.15,24.88,24.95,43200.0,23.2408,23.2408,22.9913,23.056,43200.0
2006-05-01 15:30:00,24.92,25.04,24.83,24.92,84800.0,23.0283,23.1391,22.9451,23.0283,84800.0
2006-05-02 09:30:00,24.75,24.9,24.65,24.9,53600.0,22.8712,23.0098,22.7788,23.0098,53600.0
2006-05-02 10:00:00,24.9,24.99,24.72,24.99,36200.0,23.0098,23.0929,22.8434,23.0929,36200.0
2006-05-02 10:30:00,24.95,25.01,24.92,24.99,18400.0,23.056,23.1114,23.0283,23.0929,18400.0
2006-05-02 11:00:00,24.99,25.1,24.92,25.08,25000.0,23.0929,23.1946,23.0283,23.1761,25000.0
2006-05-02 11:30:00,25.09,25.09,24.92,25.0,23800.0,23.1854,23.1854,23.0283,23.1022,23800.0
2006-05-02 12:00:00,25.0,25.05,24.95,24.98,26400.0,23.1022,23.1484,23.056,23.0837,26400.0
2006-05-02 12:30:00,25.0,25.08,24.96,25.05,26400.0,23.1022,23.1761,23.0652,23.1484,26400.0
2006-05-02 13:00:00,25.05,25.08,24.97,24.99,37200.0,23.1484,23.1761,23.0745,23.0929,37200.0
2006-05-02 13:30:00,25.01,25.04,24.96,25.0,30400.0,23.1114,23.1391,23.0652,23.1022,30400.0
2006-05-02 14:00:00,25.0,25.02,24.96,25.0,17400.0,23.1022,23.1207,23.0652,23.1022,17400.0
2006-05-02 14:30:00,24.98,25.0,24.9,24.9,48000.0,23.0837,23.1022,23.0098,23.0098,48000.0
2006-05-02 15:00:00,24.91,25.02,24.91,25.0,20200.0,23.019,23.1207,23.019,23.1022,20200.0
2006-05-02 15:30:00,25.0,25.04,24.95,25.0,46000.0,23.1022,23.1391,23.056,23.1022,46000.0
2006-05-03 09:30:00,24.92,25.15,24.92,25.15,18200.0,23.0283,23.2408,23.0283,23.2408,18200.0
2006-05-03 10:00:00,25.15,25.15,25.0,25.0,24800.0,23.2408,23.2408,23.1022,23.1022,24800.0
2006-05-03 10:30:00,25.05,25.09,24.98,25.08,29200.0,23.1484,23.1854,23.0837,23.1761,29200.0
2006-05-03 11:00:00,25.09,25.13,24.99,25.01,65200.0,23.1854,23.2223,23.0929,23.1114,65200.0
2006-05-03 11:30:00,24.98,25.03,24.9,24.97,22800.0,23.0837,23.1299,23.0098,23.0745,22800.0
2006-05-03 12:00:00,24.95,24.95,24.78,24.81,39400.0,23.056,23.056,22.8989,22.9266,39400.0
2006-05-03 12:30:00,24.86,24.93,24.8,24.93,38000.0,22.9728,23.0375,22.9174,23.0375,38000.0
2006-05-03 13:00:00,24.93,24.98,24.88,24.93,15000.0,23.0375,23.0837,22.9913,23.0375,15000.0
2006-05-03 13:30:00,24.93,24.93,24.73,24.8,21000.0,23.0375,23.0375,22.8527,22.9174,21000.0
2006-05-03 14:00:00,24.78,24.78,24.59,24.67,67200.0,22.8989,22.8989,22.7233,22.7972,67200.0
2006-05-03 14:30:00,24.67,24.74,24.65,24.67,106400.0,22.7972,22.8619,22.7788,22.7972,106400.0
2006-05-03 15:00:00,24.7,24.84,24.69,24.81,35400.0,22.825,22.9543,22.8157,22.9266,35400.0
2006-05-03 15:30:00,24.84,24.92,24.8,24.86,98400.0,22.9543,23.0283,22.9174,22.9728,98400.0
2006-05-04 09:30:00,24.91,25.05,24.89,24.97,36000.0,23.019,23.1484,23.0005,23.0745,36000.0
2006-05-04 10:00:00,24.95,25.08,24.95,25.08,32800.0,23.056,23.1761,23.056,23.1761,32800.0
2006-05-04 10:30:00,25.06,25.21,25.03,25.19,23600.0,23.1576,23.2962,23.1299,23.2778,23600.0
2006-05-04 11:00:00,25.2,25.33,25.18,25.29,37600.0,23.287,23.4071,23.2685,23.3702,37600.0
2006-05-04 11:30:00,25.29,25.33,25.23,25.27,22000.0,23.3702,23.4071,23.3147,23.3517,22000.0
2006-05-04 12:00:00,25.27,25.33,25.15,25.15,46400.0,23.3517,23.4071,23.2408,23.2408,46400.0
2006-05-04 12:30:00,25.15,25.23,25.13,25.18,30200.0,23.2408,23.3147,23.2223,23.2685,30200.0
2006-05-04 13:00:00,25.18,25.28,25.16,25.18,60800.0,23.2685,23.3609,23.25,23.2685,60800.0
2006-05-04 13:30:00,25.16,25.2,25.08,25.09,26400.0,23.25,23.287,23.1761,23.1854,26400.0
2006-05-04 14:00:00,25.16,25.28,25.07,25.26,47400.0,23.25,23.3609,23.1669,23.3424,47400.0
2006-05-04 14:30:00,25.23,25.27,25.14,25.18,41200.0,23.3147,23.3517,23.2316,23.2685,41200.0
2006-05-04 15:00:00,25.16,25.25,25.16,25.22,35800.0,23.25,23.3332,23.25,23.3055,35800.0
2006-05-04 15:30:00,25.25,25.34,25.2,25.29,88600.0,23.3332,23.4164,23.287,23.3702,88600.0
2006-05-05 09:30:00,25.38,25.48,25.38,25.47,43600.0,23.4533,23.5457,23.4533,23.5365,43600.0
2006-05-05 10:00:00,25.49,25.5,25.43,25.49,29800.0,23.555,23.5642,23.4995,23.555,29800.0
2006-05-05 10:30:00,25.49,25.56,25.38,25.54,68400.0,23.555,23.6197,23.4533,23.6012,68400.0
2006-05-05 11:00:00,25.53,25.54,25.35,25.48,30200.0,23.5919,23.6012,23.4256,23.5457,30200.0
2006-05-05 11:30:00,25.48,25.58,25.46,25.48,48800.0,23.5457,23.6382,23.5273,23.5457,48800.0
2006-05-05 12:00:00,25.48,25.49,25.38,25.46,29000.0,23.5457,23.555,23.4533,23.5273,29000.0
2006-05-05 12:30:00,25.44,25.47,25.36,25.43,26200.0,23.5088,23.5365,23.4349,23.4995,26200.0
2006-05-05 13:00:00,25.43,25.5,25.39,25.39,40200.0,23.4995,23.5642,23.4626,23.4626,40200.0
2006-05-05 13:30:00,25.39,25.46,25.39,25.46,19200.0,23.4626,23.5273,23.4626,23.5273,19200.0
2006-05-05 14:00:00,25.45,25.6,25.45,25.58,38800.0,23.518,23.6566,23.518,23.6382,38800.0
2006-05-05 14:30:00,25.57,25.66,25.54,25.58,61800.0,23.6289,23.7121,23.6012,23.6382,61800.0
2006-05-05 15:00:00,25.58,25.59,25.48,25.58,27600.0,23.6382,23.6474,23.5457,23.6382,27600.0
2006-05-05 15:30:00,25.59,25.64,25.51,25.55,54800.0,23.6474,23.6936,23.5735,23.6104,54800.0
2006-05-08 09:30:00,25.4,25.6,25.36,25.59,99200.0,23.4718,23.6566,23.4349,23.6474,99200.0
2006-05-08 10:00:00,25.56,25.73,25.55,25.71,31800.0,23.6197,23.7768,23.6104,23.7583,31800.0
2006-05-08 10:30:00,25.7,25.75,25.65,25.71,31400.0,23.749,23.7952,23.7028,23.7583,31400.0
2006-05-08 11:00:00,25.71,25.79,25.63,25.74,40800.0,23.7583,23.8322,23.6844,23.786,40800.0
2006-05-08 11:30:00,25.74,25.86,25.72,25.79,21200.0,23.786,23.8969,23.7675,23.8322,21200.0
2006-05-08 12:00:00,25.8,25.8,25.7,25.72,17000.0,23.8415,23.8415,23.749,23.7675,17000.0
2006-05-08 12:30:00,25.7,25.74,25.64,25.67,37800.0,23.749,23.786,23.6936,23.7213,37800.0
2006-05-08 13:00:00,25.7,25.73,25.67,25.7,21600.0,23.749,23.7768,23.7213,23.749,21600.0
2006-05-08 13:30:00,25.69,25.72,25.67,25.71,20600.0,23.7398,23.7675,23.7213,23.7583,20600.0
2006-05-08 14:00:00,25.71,25.75,25.69,25.74,20200.0,23.7583,23.7952,23.7398,23.786,20200.0
2006-05-08 14:30:00,25.74,25.79,25.68,25.78,30600.0,23.786,23.8322,23.7306,23.823,30600.0
2006-05-08 15:00:00,25.78,25.78,25.67,25.68,32000.0,23.823,23.823,23.7213,23.7306,32000.0
2006-05-08 15:30:00,25.7,25.81,25.7,25.74,74200.0,23.749,23.8507,23.749,23.786,74200.0
2006-05-09 09:30:00,25.65,26.03,25.61,26.03,55400.0,23.7028,24.054,23.6659,24.054,55400.0
2006-05-09 10:00:00,26.06,26.13,25.75,25.87,67600.0,24.0817,24.1464,23.7952,23.9061,67600.0
2006-05-09 10:30:00,25.87,26.09,25.86,26.0,64600.0,23.9061,24.1094,23.8969,24.0263,64600.0
2006-05-09 11:00:00,26.0,26.03,25.95,25.96,60400.0,24.0263,24.054,23.9801,23.9893,60400.0
2006-05-09 11:30:00,25.96,26.11,25.94,26.04,52000.0,23.9893,24.1279,23.9708,24.0632,52000.0
2006-05-09 12:00:00,26.08,26.11,26.05,26.1,16800.0,24.1002,24.1279,24.0725,24.1187,16800.0
2006-05-09 12:30:00,26.09,26.11,26.03,26.05,24400.0,24.1094,24.1279,24.054,24.0725,24400.0
2006-05-09 13:00:00,26.05,26.09,26.04,26.08,48800.0,24.0725,24.1094,24.0632,24.1002,48800.0
2006-05-09 13:30:00,26.09,26.1,26.03,26.04,23000.0,24.1094,24.1187,24.054,24.0632,23000.0
2006-05-09 14:00:00,26.04,26.11,26.04,26.1,28800.0,24.0632,24.1279,24.0632,24.1187,28800.0
2006-05-09 14:30:00,26.09,26.18,26.07,26.15,36400.0,24.1094,24.1926,24.091,24.1649,36400.0
2006-05-09 15:00:00,26.14,26.18,26.14,26.14,48400.0,24.1556,24.1926,24.1556,24.1556,48400.0
2006-05-09 15:30:00,26.14,26.23,26.08,26.23,104800.0,24.1556,24.2388,24.1002,24.2388,104800.0
2006-05-10 09:30:00,26.1,26.15,26.03,26.15,41200.0,24.1187,24.1649,24.054,24.1649,41200.0
2006-05-10 10:00:00,26.11,26.16,26.08,26.1,18600.0,24.1279,24.1741,24.1002,24.1187,18600.0
2006-05-10 10:30:00,26.09,26.13,25.93,25.93,40400.0,24.1094,24.1464,23.9616,23.9616,40400.0
2006-05-10 11:00:00,25.93,26.03,25.9,25.98,24400.0,23.9616,24.054,23.9339,24.0078,24400.0
2006-05-10 11:30:00,25.97,25.99,25.9,25.96,38000.0,23.9985,24.017,23.9339,23.9893,38000.0
2006-05-10 12:00:00,25.94,25.97,25.9,25.95,18000.0,23.9708,23.9985,23.9339,23.9801,18000.0
2006-05-10 12:30:00,25.96,26.08,25.95,26.06,13600.0,23.9893,24.1002,23.9801,24.0817,13600.0
2006-05-10 13:00:00,26.07,26.11,26.07,26.11,17400.0,24.091,24.1279,24.091,24.1279,17400.0
2006-05-10 13:30:00,26.11,26.15,26.06,26.1,24800.0,24.1279,24.1649,24.0817,24.1187,24800.0
2006-05-10 14:00:00,26.09,26.18,25.99,25.99,41600.0,24.1094,24.1926,24.017,24.017,41600.0
2006-05-10 14:30:00,26.0,26.09,25.9,26.06,34600.0,24.0263,24.1094,23.9339,24.0817,34600.0
2006-05-10 15:00:00,26.08,26.11,26.0,26.0,31800.0,24.1002,24.1279,24.0263,24.0263,31800.0
2006-05-10 15:30:00,26.0,26.1,25.95,26.04,78000.0,24.0263,24.1187,23.9801,24.0632,78000.0
2006-05-11 09:30:00,25.94,25.94,25.71,25.75,36600.0,23.9708,23.9708,23.7583,23.7952,36600.0
2006-05-11 10:00:00,25.8,25.92,25.75,25.92,28600.0,23.8415,23.9523,23.7952,23.9523,28600.0
2006-05-11 10:30:00,25.93,26.04,25.86,25.93,46600.0,23.9616,24.0632,23.8969,23.9616,46600.0
2006-05-11 11:00:00,25.93,25.98,25.85,25.89,47800.0,23.9616,24.0078,23.8877,23.9246,47800.0
2006-05-11 11:30:00,25.89,25.94,25.8,25.83,30200.0,23.9246,23.9708,23.8415,23.8692,30200.0
2006-05-11 12:00:00,25.86,25.93,25.81,25.85,32400.0,23.8969,23.9616,23.8507,23.8877,32400.0
2006-05-11 12:30:00,25.85,25.92,25.81,25.92,20400.0,23.8877,23.9523,23.8507,23.9523,20400.0
2006-05-11 13:00:00,25.92,25.95,25.71,25.74,28800.0,23.9523,23.9801,23.7583,23.786,28800.0
2006-05-11 13:30:00,25.74,25.8,25.74,25.8,24600.0,23.786,23.8415,23.786,23.8415,24600.0
2006-05-11 14:00:00,25.81,25.85,25.74,25.85,20800.0,23.8507,23.8877,23.786,23.8877,20800.0
2006-05-11 14:30:00,25.85,25.85,25.74,25.76,35800.0,23.8877,23.8877,23.786,23.8045,35800.0
2006-05-11 15:00:00,25.75,25.81,25.7,25.71,35600.0,23.7952,23.8507,23.749,23.7583,35600.0
2006-05-11 15:30:00,25.7,25.74,25.65,25.66,86000.0,23.749,23.786,23.7028,23.7121,86000.0
2006-05-12 09:30:00,25.53,25.53,25.15,25.18,42600.0,23.5919,23.5919,23.2408,23.2685,42600.0
2006-05-12 10:00:00,25.18,25.27,25.0,25.06,57400.0,23.2685,23.3517,23.1022,23.1576,57400.0
2006-05-12 10:30:00,25.02,25.02,24.84,24.92,49400.0,23.1207,23.1207,22.9543,23.0283,49400.0
2006-05-12 11:00:00,24.95,25.04,24.93,24.98,58400.0,23.056,23.1391,23.0375,23.0837,58400.0
2006-05-12 11:30:00,24.98,25.02,24.9,24.99,41400.0,23.0837,23.1207,23.0098,23.0929,41400.0
2006-05-12 12:00:00,24.96,25.08,24.95,25.01,15200.0,23.0652,23.1761,23.056,23.1114,15200.0
2006-05-12 12:30:00,25.0,25.01,24.89,24.91,23400.0,23.1022,23.1114,23.0005,23.019,23400.0
2006-05-12 13:00:00,24.91,25.0,24.89,24.95,18200.0,23.019,23.1022,23.0005,23.056,18200.0
2006-05-12 13:30:00,24.96,24.99,24.8,24.8,18000.0,23.0652,23.0929,22.9174,22.9174,18000.0
2006-05-12 14:00:00,24.79,24.92,24.76,24.86,31000.0,22.9081,23.0283,22.8804,22.9728,31000.0
2006-05-12 14:30:00,24.86,24.91,24.84,24.9,20800.0,22.9728,23.019,22.9543,23.0098,20800.0
2006-05-12 15:00:00,24.88,24.95,24.85,24.88,32000.0,22.9913,23.056,22.9636,22.9913,32000.0
2006-05-12 15:30:00,24.88,24.88,24.76,24.78,49600.0,22.9913,22.9913,22.8804,22.8989,49600.0
2006-05-15 09:30:00,24.25,24.3,24.12,24.15,82600.0,22.4091,22.4553,22.289,22.3167,82600.0
2006-05-15 10:00:00,24.14,24.23,24.0,24.12,93800.0,22.3075,22.3906,22.1781,22.289,93800.0
2006-05-15 10:30:00,24.13,24.24,24.08,24.18,75000.0,22.2982,22.3999,22.252,22.3444,75000.0
2006-05-15 11:00:00,24.22,24.36,24.18,24.21,38000.0,22.3814,22.5108,22.3444,22.3722,38000.0
2006-05-15 11:30:00,24.23,24.35,24.17,24.31,28000.0,22.3906,22.5015,22.3352,22.4646,28000.0
2006-05-15 12:00:00,24.31,24.33,24.18,24.26,29800.0,22.4646,22.483,22.3444,22.4184,29800.0
2006-05-15 12:30:00,24.27,24.27,24.18,24.24,11600.0,22.4276,22.4276,22.3444,22.3999,11600.0
2006-05-15 13:00:00,24.23,24.23,24.06,24.06,32600.0,22.3906,22.3906,22.2335,22.2335,32600.0
2006-05-15 13:30:00,24.04,24.13,23.83,23.92,69800.0,22.2151,22.2982,22.021,22.1042,69800.0
2006-05-15 14:00:00,23.9,24.15,23.89,24.15,59600.0,22.0857,22.3167,22.0764,22.3167,59600.0
2006-05-15 14:30:00,24.15,24.3,24.13,24.18,59600.0,22.3167,22.4553,22.2982,22.3444,59600.0
2006-05-15 15:00:00,24.19,24.38,24.14,24.3,62200.0,22.3537,22.5292,22.3075,22.4553,62200.0
2006-05-15 15:30:00,24.32,24.45,24.29,24.34,82200.0,22.4738,22.5939,22.4461,22.4923,82200.0
2006-05-16 09:30:00,24.36,24.5,24.27,24.5,55000.0,22.5108,22.6401,22.4276,22.6401,55000.0
2006-05-16 10:00:00,24.49,24.55,24.4,24.52,74000.0,22.6309,22.6863,22.5477,22.6586,74000.0
2006-05-16 10:30:00,24.52,24.52,24.35,24.41,29200.0,22.6586,22.6586,22.5015,22.557,29200.0
2006-05-16 11:00:00,24.4,24.45,24.33,24.34,20800.0,22.5477,22.5939,22.483,22.4923,20800.0
2006-05-16 11:30:00,24.34,24.34,24.15,24.25,24600.0,22.4923,22.4923,22.3167,22.4091,24600.0
2006-05-16 12:00:00,24.25,24.27,24.21,24.24,13400.0,22.4091,22.4276,22.3722,22.3999,13400.0
2006-05-16 12:30:00,24.24,24.45,24.24,24.45,14000.0,22.3999,22.5939,22.3999,22.5939,14000.0
2006-05-16 13:00:00,24.44,24.61,24.41,24.56,17200.0,22.5847,22.7418,22.557,22.6956,17200.0
2006-05-16 13:30:00,24.56,24.6,24.4,24.45,17000.0,22.6956,22.7325,22.5477,22.5939,17000.0
2006-05-16 14:00:00,24.44,24.46,24.4,24.43,16200.0,22.5847,22.6032,22.5477,22.5755,16200.0
2006-05-16 14:30:00,24.43,24.43,24.36,24.41,14800.0,22.5755,22.5755,22.5108,22.557,14800.0
2006-05-16 15:00:00,24.42,24.47,24.4,24.45,31600.0,22.5662,22.6124,22.5477,22.5939,31600.0
2006-05-16 15:30:00,24.45,24.47,24.39,24.39,44200.0,22.5939,22.6124,22.5385,22.5385,44200.0
2006-05-17 09:30:00,24.03,24.21,23.91,24.08,41800.0,22.2058,22.3722,22.0949,22.252,41800.0
2006-05-17 10:00:00,24.05,24.11,23.93,24.0,36200.0,22.2243,22.2797,22.1134,22.1781,36200.0
2006-05-17 10:30:00,24.0,24.03,23.87,23.89,41600.0,22.1781,22.2058,22.058,22.0764,41600.0
2006-05-17 11:00:00,23.89,23.9,23.65,23.8,67200.0,22.0764,22.0857,21.8547,21.9933,67200.0
2006-05-17 11:30:00,23.76,23.84,23.72,23.78,41000.0,21.9563,22.0302,21.9194,21.9748,41000.0
2006-05-17 12:00:00,23.74,23.9,23.71,23.86,27800.0,21.9378,22.0857,21.9101,22.0487,27800.0
2006-05-17 12:30:00,23.86,23.92,23.77,23.8,18200.0,22.0487,22.1042,21.9656,21.9933,18200.0
2006-05-17 13:00:00,23.77,23.86,23.65,23.67,32800.0,21.9656,22.0487,21.8547,21.8731,32800.0
2006-05-17 13:30:00,23.67,23.73,23.55,23.73,27200.0,21.8731,21.9286,21.7623,21.9286,27200.0
2006-05-17 14:00:00,23.73,23.75,23.51,23.67,40400.0,21.9286,21.9471,21.7253,21.8731,40400.0
2006-05-17 14:30:00,23.67,23.67,23.55,23.67,52000.0,21.8731,21.8731,21.7623,21.8731,52000.0
2006-05-17 15:00:00,23.68,23.76,23.61,23.71,68800.0,21.8824,21.9563,21.8177,21.9101,68800.0
2006-05-17 15:30:00,23.72,23.82,23.59,23.67,127000.0,21.9194,22.0118,21.7992,21.8731,127000.0
2006-05-18 09:30:00,23.66,23.98,23.66,23.95,28200.0,21.8639,22.1596,21.8639,22.1319,28200.0
2006-05-18 10:00:00,23.99,24.0,23.82,23.96,28600.0,22.1689,22.1781,22.0118,22.1411,28600.0
2006-05-18 10:30:00,23.96,24.0,23.84,23.86,20200.0,22.1411,22.1781,22.0302,22.0487,20200.0
2006-05-18 11:00:00,23.86,23.87,23.72,23.87,24800.0,22.0487,22.058,21.9194,22.058,24800.0
2006-05-18 11:30:00,23.87,23.94,23.77,23.79,21600.0,22.058,22.1226,21.9656,21.984,21600.0
2006-05-18 12:00:00,23.79,23.89,23.74,23.83,43600.0,21.984,22.0764,21.9378,22.021,43600.0
2006-05-18 12:30:00,23.81,23.89,23.77,23.85,32400.0,22.0025,22.0764,21.9656,22.0395,32400.0
2006-05-18 13:00:00,23.82,23.84,23.71,23.73,25200.0,22.0118,22.0302,21.9101,21.9286,25200.0
2006-05-18 13:30:00,23.73,23.83,23.63,23.83,22800.0,21.9286,22.021,21.8362,22.021,22800.0
2006-05-18 14:00:00,23.83,23.83,23.64,23.64,19000.0,22.021,22.021,21.8454,21.8454,19000.0
2006-05-18 14:30:00,23.63,23.73,23.56,23.56,30000.0,21.8362,21.9286,21.7715,21.7715,30000.0
2006-05-18 15:00:00,23.56,23.65,23.38,23.38,54000.0,21.7715,21.8547,21.6052,21.6052,54000.0
2006-05-18 15:30:00,23.37,23.39,23.16,23.17,116400.0,21.5959,21.6144,21.4019,21.4111,116400.0
2006-05-19 09:30:00,23.38,23.5,23.34,23.4,87600.0,21.6052,21.7161,21.5682,21.6236,87600.0
2006-05-19 10:00:00,23.38,23.42,23.08,23.18,53200.0,21.6052,21.6421,21.3279,21.4203,53200.0
2006-05-19 10:30:00,23.18,23.31,23.14,23.23,63200.0,21.4203,21.5405,21.3834,21.4665,63200.0
2006-05-19 11:00:00,23.22,23.22,22.84,23.18,98200.0,21.4573,21.4573,21.1062,21.4203,98200.0
2006-05-19 11:30:00,23.18,23.21,23.06,23.09,43600.0,21.4203,21.4481,21.3095,21.3372,43600.0
2006-05-19 12:00:00,23.09,23.31,23.09,23.31,38800.0,21.3372,21.5405,21.3372,21.5405,38800.0
2006-05-19 12:30:00,23.33,23.63,23.31,23.53,54400.0,21.559,21.8362,21.5405,21.7438,54400.0
2006-05-19 13:00:00,23.57,23.65,23.45,23.65,19000.0,21.7807,21.8547,21.6698,21.8547,19000.0
2006-05-19 13:30:00,23.65,23.67,23.57,23.65,18200.0,21.8547,21.8731,21.7807,21.8547,18200.0
2006-05-19 14:00:00,23.65,23.66,23.58,23.65,14400.0,21.8547,21.8639,21.79,21.8547,14400.0
2006-05-19 14:30:00,23.64,23.65,23.45,23.52,49600.0,21.8454,21.8547,21.6698,21.7345,49600.0
2006-05-19 15:00:00,23.49,23.56,23.4,23.56,39600.0,21.7068,21.7715,21.6236,21.7715,39600.0
2006-05-19 15:30:00,23.56,23.63,23.5,23.53,43600.0,21.7715,21.8362,21.7161,21.7438,43600.0
2006-05-22 09:30:00,23.34,23.38,23.14,23.26,57800.0,21.5682,21.6052,21.3834,21.4943,57800.0
2006-05-22 10:00:00,23.26,23.27,23.06,23.18,109400.0,21.4943,21.5035,21.3095,21.4203,109400.0
2006-05-22 10:30:00,23.2,23.28,23.15,23.21,86600.0,21.4388,21.5128,21.3926,21.4481,86600.0
2006-05-22 11:00:00,23.24,23.24,23.1,23.2,74000.0,21.4758,21.4758,21.3464,21.4388,74000.0
2006-05-22 11:30:00,23.2,23.27,23.06,23.18,64200.0,21.4388,21.5035,21.3095,21.4203,64200.0
2006-05-22 12:00:00,23.15,23.3,23.08,23.08,61200.0,21.3926,21.5312,21.3279,21.3279,61200.0
2006-05-22 12:30:00,23.08,23.3,23.08,23.14,53000.0,21.3279,21.5312,21.3279,21.3834,53000.0
2006-05-22 13:00:00,23.15,23.23,23.07,23.2,69000.0,21.3926,21.4665,21.3187,21.4388,69000.0
2006-05-22 13:30:00,23.2,23.25,23.14,23.18,58800.0,21.4388,21.485,21.3834,21.4203,58800.0
2006-05-22 14:00:00,23.2,23.25,23.07,23.2,58200.0,21.4388,21.485,21.3187,21.4388,58200.0
2006-05-22 14:30:00,23.2,23.3,23.1,23.22,61800.0,21.4388,21.5312,21.3464,21.4573,61800.0
2006-05-22 15:00:00,23.22,23.6,23.2,23.56,66000.0,21.4573,21.8085,21.4388,21.7715,66000.0
2006-05-22 15:30:00,23.57,23.68,23.5,23.5,158800.0,21.7807,21.8824,21.7161,21.7161,158800.0
2006-05-23 09:30:00,23.7,23.95,23.67,23.9,55400.0,21.9009,22.1319,21.8731,22.0857,55400.0
2006-05-23 10:00:00,23.91,24.1,23.91,24.09,67600.0,22.0949,22.2705,22.0949,22.2613,67600.0
2006-05-23 10:30:00,24.08,24.17,24.07,24.17,65800.0,22.252,22.3352,22.2428,22.3352,65800.0
2006-05-23 11:00:00,24.17,24.2,24.04,24.06,39000.0,22.3352,22.3629,22.2151,22.2335,39000.0
2006-05-23 11:30:00,24.08,24.23,24.06,24.1,33800.0,22.252,22.3906,22.2335,22.2705,33800.0
2006-05-23 12:00:00,24.1,24.1,23.98,24.0,39200.0,22.2705,22.2705,22.1596,22.1781,39200.0
2006-05-23 12:30:00,24.0,24.17,23.97,24.11,33200.0,22.1781,22.3352,22.1504,22.2797,33200.0
2006-05-23 13:00:00,24.12,24.21,24.11,24.21,93600.0,22.289,22.3722,22.2797,22.3722,93600.0
2006-05-23 13:30:00,24.21,24.35,24.18,24.19,37400.0,22.3722,22.5015,22.3444,22.3537,37400.0
2006-05-23 14:00:00,24.21,24.25,24.14,24.24,92400.0,22.3722,22.4091,22.3075,22.3999,92400.0
2006-05-23 14:30:00,24.24,24.29,24.18,24.21,69000.0,22.3999,22.4461,22.3444,22.3722,69000.0
2006-05-23 15:00:00,24.21,24.25,24.1,24.11,59800.0,22.3722,22.4091,22.2705,22.2797,59800.0
2006-05-23 15:30:00,24.1,24.1,23.83,23.86,116400.0,22.2705,22.2705,22.021,22.0487,116400.0
2006-05-24 09:30:00,23.75,24.07,23.6,24.03,39200.0,21.9471,22.2428,21.8085,22.2058,39200.0
2006-05-24 10:00:00,24.05,24.2,23.95,24.13,50000.0,22.2243,22.3629,22.1319,22.2982,50000.0
2006-05-24 10:30:00,24.17,24.38,24.1,24.16,95200.0,22.3352,22.5292,22.2705,22.3259,95200.0
2006-05-24 11:00:00,24.14,24.14,23.95,23.95,59400.0,22.3075,22.3075,22.1319,22.1319,59400.0
2006-05-24 11:30:00,23.93,24.05,23.87,24.0,50000.0,22.1134,22.2243,22.058,22.1781,50000.0
2006-05-24 12:00:00,23.99,24.08,23.8,23.8,27800.0,22.1689,22.252,21.9933,21.9933,27800.0
2006-05-24 12:30:00,23.8,23.81,23.54,23.55,45000.0,21.9933,22.0025,21.753,21.7623,45000.0
2006-05-24 13:00:00,23.53,23.61,23.3,23.3,73600.0,21.7438,21.8177,21.5312,21.5312,73600.0
2006-05-24 13:30:00,23.3,23.47,23.04,23.4,62600.0,21.5312,21.6883,21.291,21.6236,62600.0
2006-05-24 14:00:00,23.36,23.46,23.13,23.23,79800.0,21.5867,21.6791,21.3741,21.4665,79800.0
2006-05-24 14:30:00,23.23,23.72,23.23,23.7,48400.0,21.4665,21.9194,21.4665,21.9009,48400.0
2006-05-24 15:00:00,23.7,23.73,23.55,23.6,53600.0,21.9009,21.9286,21.7623,21.8085,53600.0
2006-05-24 15:30:00,23.6,23.86,23.57,23.73,132600.0,21.8085,22.0487,21.7807,21.9286,132600.0
2006-05-25 09:30:00,23.93,24.07,23.75,24.07,44200.0,22.1134,22.2428,21.9471,22.2428,44200.0
2006-05-25 10:00:00,24.08,24.15,23.71,23.74,39600.0,22.252,22.3167,21.9101,21.9378,39600.0
2006-05-25 10:30:00,23.75,23.86,23.71,23.75,22400.0,21.9471,22.0487,21.9101,21.9471,22400.0
2006-05-25 11:00:00,23.75,23.88,23.72,23.78,20600.0,21.9471,22.0672,21.9194,21.9748,20600.0
2006-05-25 11:30:00,23.78,24.06,23.78,24.06,21200.0,21.9748,22.2335,21.9748,22.2335,21200.0
2006-05-25 12:00:00,24.05,24.06,23.91,23.98,18000.0,22.2243,22.2335,22.0949,22.1596,18000.0
2006-05-25 12:30:00,23.96,23.98,23.86,23.97,12200.0,22.1411,22.1596,22.0487,22.1504,12200.0
2006-05-25 13:00:00,23.98,23.98,23.92,23.92,10200.0,22.1596,22.1596,22.1042,22.1042,10200.0
2006-05-25 13:30:00,23.9,23.91,23.83,23.83,22200.0,22.0857,22.0949,22.021,22.021,22200.0
2006-05-25 14:00:00,23.84,24.0,23.84,23.95,25000.0,22.0302,22.1781,22.0302,22.1319,25000.0
2006-05-25 14:30:00,23.95,23.95,23.87,23.91,23200.0,22.1319,22.1319,22.058,22.0949,23200.0
2006-05-25 15:00:00,23.93,24.01,23.84,24.0,32800.0,22.1134,22.1873,22.0302,22.1781,32800.0
2006-05-25 15:30:00,23.98,24.08,23.95,24.07,60000.0,22.1596,22.252,22.1319,22.2428,60000.0
2006-05-26 09:30:00,24.24,24.27,24.14,24.22,20400.0,22.3999,22.4276,22.3075,22.3814,20400.0
2006-05-26 10:00:00,24.23,24.29,24.05,24.05,21600.0,22.3906,22.4461,22.2243,22.2243,21600.0
2006-05-26 10:30:00,24.03,24.14,23.99,24.05,23600.0,22.2058,22.3075,22.1689,22.2243,23600.0
2006-05-26 11:00:00,24.06,24.22,24.06,24.16,25600.0,22.2335,22.3814,22.2335,22.3259,25600.0
2006-05-26 11:30:00,24.18,24.23,24.12,24.12,16000.0,22.3444,22.3906,22.289,22.289,16000.0
2006-05-26 12:00:00,24.14,24.14,24.0,24.08,21200.0,22.3075,22.3075,22.1781,22.252,21200.0
2006-05-26 12:30:00,24.1,24.1,24.0,24.02,15200.0,22.2705,22.2705,22.1781,22.1966,15200.0
2006-05-26 13:00:00,24.01,24.03,23.97,24.03,6000.0,22.1873,22.2058,22.1504,22.2058,6000.0
2006-05-26 13:30:00,24.04,24.13,24.0,24.08,20200.0,22.2151,22.2982,22.1781,22.252,20200.0
2006-05-26 14:00:00,24.08,24.13,24.07,24.08,11000.0,22.252,22.2982,22.2428,22.252,11000.0
2006-05-26 14:30:00,24.11,24.11,24.06,24.09,10800.0,22.2797,22.2797,22.2335,22.2613,10800.0
2006-05-26 15:00:00,24.05,24.11,24.03,24.1,14000.0,22.2243,22.2797,22.2058,22.2705,14000.0
2006-05-26 15:30:00,24.11,24.12,24.06,24.09,19000.0,22.2797,22.289,22.2335,22.2613,19000.0
2006-05-30 09:30:00,24.0,24.03,23.75,23.82,39000.0,22.1781,22.2058,21.9471,22.0118,39000.0
2006-05-30 10:00:00,23.71,23.96,23.63,23.93,46800.0,21.9101,22.1411,21.8362,22.1134,46800.0
2006-05-30 10:30:00,23.94,24.08,23.93,23.99,39400.0,22.1226,22.252,22.1134,22.1689,39400.0
2006-05-30 11:00:00,23.96,24.02,23.85,23.88,34200.0,22.1411,22.1966,22.0395,22.0672,34200.0
2006-05-30 11:30:00,23.88,23.99,23.82,23.99,19800.0,22.0672,22.1689,22.0118,22.1689,19800.0
2006-05-30 12:00:00,23.99,24.08,23.9,24.08,21200.0,22.1689,22.252,22.0857,22.252,21200.0
2006-05-30 12:30:00,24.09,24.11,23.99,23.99,25200.0,22.2613,22.2797,22.1689,22.1689,25200.0
2006-05-30 13:00:00,23.98,24.0,23.93,23.94,20800.0,22.1596,22.1781,22.1134,22.1226,20800.0
2006-05-30 13:30:00,23.94,23.97,23.78,23.83,17800.0,22.1226,22.1504,21.9748,22.021,17800.0
2006-05-30 14:00:00,23.83,23.93,23.81,23.84,16200.0,22.021,22.1134,22.0025,22.0302,16200.0
2006-05-30 14:30:00,23.84,23.86,23.79,23.85,20000.0,22.0302,22.0487,21.984,22.0395,20000.0
2006-05-30 15:00:00,23.85,23.88,23.7,23.75,30400.0,22.0395,22.0672,21.9009,21.9471,30400.0
2006-05-30 15:30:00,23.75,23.77,23.56,23.56,79400.0,21.9471,21.9656,21.7715,21.7715,79400.0
2006-05-31 09:30:00,23.45,23.63,23.45,23.55,61200.0,21.6698,21.8362,21.6698,21.7623,61200.0
2006-05-31 10:00:00,23.55,23.72,23.46,23.71,44200.0,21.7623,21.9194,21.6791,21.9101,44200.0
2006-05-31 10:30:00,23.7,23.93,23.7,23.88,34000.0,21.9009,22.1134,21.9009,22.0672,34000.0
2006-05-31 11:00:00,23.88,24.03,23.78,24.03,42200.0,22.0672,22.2058,21.9748,22.2058,42200.0
2006-05-31 11:30:00,24.03,24.13,24.03,24.06,39400.0,22.2058,22.2982,22.2058,22.2335,39400.0
2006-05-31 12:00:00,24.04,24.2,24.02,24.2,66400.0,22.2151,22.3629,22.1966,22.3629,66400.0
2006-05-31 12:30:00,24.2,24.23,24.12,24.18,29800.0,22.3629,22.3906,22.289,22.3444,29800.0
2006-05-31 13:00:00,24.18,24.18,24.07,24.14,58000.0,22.3444,22.3444,22.2428,22.3075,58000.0
2006-05-31 13:30:00,24.16,24.17,24.04,24.05,46400.0,22.3259,22.3352,22.2151,22.2243,46400.0
2006-05-31 14:00:00,24.05,24.11,23.91,24.02,49400.0,22.2243,22.2797,22.0949,22.1966,49400.0
2006-05-31 14:30:00,24.05,24.11,23.95,23.96,51200.0,22.2243,22.2797,22.1319,22.1411,51200.0
2006-05-31 15:00:00,23.98,24.04,23.83,23.95,63400.0,22.1596,22.2151,22.021,22.1319,63400.0
2006-05-31 15:30:00,23.95,24.13,23.9,24.08,123400.0,22.1319,22.2982,22.0857,22.252,123400.0
2006-06-01 09:30:00,24.15,24.4,24.06,24.32,88400.0,22.3167,22.5477,22.2335,22.4738,88400.0
2006-06-01 10:00:00,24.35,24.36,24.2,24.3,37600.0,22.5015,22.5108,22.3629,22.4553,37600.0
2006-06-01 10:30:00,24.3,24.5,24.3,24.45,41200.0,22.4553,22.6401,22.4553,22.5939,41200.0
2006-06-01 11:00:00,24.45,24.6,24.4,24.52,70400.0,22.5939,22.7325,22.5477,22.6586,70400.0
2006-06-01 11:30:00,24.52,24.63,24.5,24.55,36200.0,22.6586,22.7603,22.6401,22.6863,36200.0
2006-06-01 12:00:00,24.58,24.59,24.45,24.48,13000.0,22.7141,22.7233,22.5939,22.6217,13000.0
2006-06-01 12:30:00,24.46,24.55,24.45,24.45,25800.0,22.6032,22.6863,22.5939,22.5939,25800.0
2006-06-01 13:00:00,24.43,24.64,24.4,24.59,27600.0,22.5755,22.7695,22.5477,22.7233,27600.0
2006-06-01 13:30:00,24.59,24.71,24.53,24.68,39400.0,22.7233,22.8342,22.6679,22.8065,39400.0
2006-06-01 14:00:00,24.7,24.78,24.66,24.73,24800.0,22.825,22.8989,22.788,22.8527,24800.0
2006-06-01 14:30:00,24.73,24.82,24.67,24.78,31400.0,22.8527,22.9358,22.7972,22.8989,31400.0
2006-06-01 15:00:00,24.77,24.78,24.68,24.68,112400.0,22.8896,22.8989,22.8065,22.8065,112400.0
2006-06-01 15:30:00,24.68,24.77,24.61,24.7,213200.0,22.8065,22.8896,22.7418,22.825,213200.0
2006-06-02 09:30:00,24.7,24.75,24.49,24.55,52200.0,22.825,22.8712,22.6309,22.6863,52200.0
2006-06-02 10:00:00,24.57,24.65,24.48,24.5,51400.0,22.7048,22.7788,22.6217,22.6401,51400.0
2006-06-02 10:30:00,24.53,24.57,24.43,24.48,24800.0,22.6679,22.7048,22.5755,22.6217,24800.0
2006-06-02 11:00:00,24.45,24.54,24.38,24.43,25400.0,22.5939,22.6771,22.5292,22.5755,25400.0
2006-06-02 11:30:00,24.41,24.43,24.2,24.28,20800.0,22.557,22.5755,22.3629,22.4368,20800.0
2006-06-02 12:00:00,24.28,24.4,24.25,24.4,24800.0,22.4368,22.5477,22.4091,22.5477,24800.0
2006-06-02 12:30:00,24.37,24.48,24.34,24.4,19600.0,22.52,22.6217,22.4923,22.5477,19600.0
2006-06-02 13:00:00,24.41,24.54,24.39,24.49,37200.0,22.557,22.6771,22.5385,22.6309,37200.0
2006-06-02 13:30:00,24.49,24.5,24.44,24.47,19000.0,22.6309,22.6401,22.5847,22.6124,19000.0
2006-06-02 14:00:00,24.48,24.5,24.4,24.44,23600.0,22.6217,22.6401,22.5477,22.5847,23600.0
2006-06-02 14:30:00,24.43,24.52,24.41,24.42,30400.0,22.5755,22.6586,22.557,22.5662,30400.0
2006-06-02 15:00:00,24.42,24.46,24.34,24.43,27800.0,22.5662,22.6032,22.4923,22.5755,27800.0
2006-06-02 15:30:00,24.45,24.5,24.42,24.49,45600.0,22.5939,22.6401,22.5662,22.6309,45600.0
2006-06-05 09:30:00,24.43,24.43,24.23,24.43,54600.0,22.5755,22.5755,22.3906,22.5755,54600.0
2006-06-05 10:00:00,24.45,24.55,24.36,24.52,57400.0,22.5939,22.6863,22.5108,22.6586,57400.0
2006-06-05 10:30:00,24.52,24.6,24.46,24.51,45800.0,22.6586,22.7325,22.6032,22.6494,45800.0
2006-06-05 11:00:00,24.49,24.53,24.4,24.4,23200.0,22.6309,22.6679,22.5477,22.5477,23200.0
2006-06-05 11:30:00,24.36,24.37,24.26,24.33,31000.0,22.5108,22.52,22.4184,22.483,31000.0
2006-06-05 12:00:00,24.34,24.34,24.13,24.13,40800.0,22.4923,22.4923,22.2982,22.2982,40800.0
2006-06-05 12:30:00,24.13,24.28,24.1,24.22,38600.0,22.2982,22.4368,22.2705,22.3814,38600.0
2006-06-05 13:00:00,24.22,24.23,24.18,24.2,23200.0,22.3814,22.3906,22.3444,22.3629,23200.0
2006-06-05 13:30:00,24.18,24.25,24.0,24.0,36000.0,22.3444,22.4091,22.1781,22.1781,36000.0
2006-06-05 14:00:00,24.02,24.02,23.78,23.86,52800.0,22.1966,22.1966,21.9748,22.0487,52800.0
2006-06-05 14:30:00,23.83,23.91,23.72,23.85,63400.0,22.021,22.0949,21.9194,22.0395,63400.0
2006-06-05 15:00:00,23.83,24.48,23.8,23.89,78600.0,22.021,22.6217,21.9933,22.0764,78600.0
2006-06-05 15:30:00,23.9,23.93,23.72,23.72,109600.0,22.0857,22.1134,21.9194,21.9194,109600.0
2006-06-06 09:30:00,23.76,23.87,23.7,23.75,60000.0,21.9563,22.058,21.9009,21.9471,60000.0
2006-06-06 10:00:00,23.75,23.96,23.69,23.88,54800.0,21.9471,22.1411,21.8916,22.0672,54800.0
2006-06-06 10:30:00,23.88,23.93,23.66,23.68,217400.0,22.0672,22.1134,21.8639,21.8824,217400.0
2006-06-06 11:00:00,23.68,23.71,23.53,23.61,42600.0,21.8824,21.9101,21.7438,21.8177,42600.0
2006-06-06 11:30:00,23.61,23.61,23.39,23.44,36600.0,21.8177,21.8177,21.6144,21.6606,36600.0
2006-06-06 12:00:00,23.43,23.68,23.4,23.58,24200.0,21.6514,21.8824,21.6236,21.79,24200.0
2006-06-06 12:30:00,23.6,23.8,23.6,23.8,31400.0,21.8085,21.9933,21.8085,21.9933,31400.0
2006-06-06 13:00:00,23.86,23.86,23.67,23.77,23000.0,22.0487,22.0487,21.8731,21.9656,23000.0
2006-06-06 13:30:00,23.8,23.85,23.73,23.85,34200.0,21.9933,22.0395,21.9286,22.0395,34200.0
2006-06-06 14:00:00,23.84,23.86,23.78,23.82,46400.0,22.0302,22.0487,21.9748,22.0118,46400.0
2006-06-06 14:30:00,23.82,23.88,23.72,23.73,33000.0,22.0118,22.0672,21.9194,21.9286,33000.0
2006-06-06 15:00:00,23.73,23.88,23.73,23.78,35800.0,21.9286,22.0672,21.9286,21.9748,35800.0
2006-06-06 15:30:00,23.77,23.91,23.76,23.9,57200.0,21.9656,22.0949,21.9563,22.0857,57200.0
2006-06-07 09:30:00,23.89,23.95,23.8,23.91,27600.0,22.0764,22.1319,21.9933,22.0949,27600.0
2006-06-07 10:00:00,23.94,24.42,23.94,24.4,54800.0,22.1226,22.5662,22.1226,22.5477,54800.0
2006-06-07 10:30:00,24.42,24.43,24.2,24.27,43200.0,22.5662,22.5755,22.3629,22.4276,43200.0
2006-06-07 11:00:00,24.25,24.31,24.18,24.23,47000.0,22.4091,22.4646,22.3444,22.3906,47000.0
2006-06-07 11:30:00,24.23,24.44,24.23,24.43,32200.0,22.3906,22.5847,22.3906,22.5755,32200.0
2006-06-07 12:00:00,24.43,24.44,24.38,24.4,13800.0,22.5755,22.5847,22.5292,22.5477,13800.0
2006-06-07 12:30:00,24.4,24.43,24.32,24.32,25800.0,22.5477,22.5755,22.4738,22.4738,25800.0
2006-06-07 13:00:00,24.31,24.4,24.28,24.4,18400.0,22.4646,22.5477,22.4368,22.5477,18400.0
2006-06-07 13:30:00,24.38,24.38,24.18,24.24,26400.0,22.5292,22.5292,22.3444,22.3999,26400.0
2006-06-07 14:00:00,24.21,24.22,24.08,24.2,37600.0,22.3722,22.3814,22.252,22.3629,37600.0
2006-06-07 14:30:00,24.21,24.23,23.95,23.97,30000.0,22.3722,22.3906,22.1319,22.1504,30000.0
2006-06-07 15:00:00,23.97,24.09,23.84,23.84,45600.0,22.1504,22.2613,22.0302,22.0302,45600.0
2006-06-07 15:30:00,23.86,23.95,23.78,23.78,61800.0,22.0487,22.1319,21.9748,21.9748,61800.0
2006-06-08 09:30:00,23.72,23.73,23.49,23.65,39800.0,21.9194,21.9286,21.7068,21.8547,39800.0
2006-06-08 10:00:00,23.61,23.63,23.25,23.25,42400.0,21.8177,21.8362,21.485,21.485,42400.0
2006-06-08 10:30:00,23.24,23.28,23.17,23.2,67800.0,21.4758,21.5128,21.4111,21.4388,67800.0
2006-06-08 11:00:00,23.2,23.34,22.95,23.16,55400.0,21.4388,21.5682,21.2078,21.4019,55400.0
2006-06-08 11:30:00,23.13,23.13,22.65,22.71,51000.0,21.3741,21.3741,20.9306,20.986,51000.0
2006-06-08 12:00:00,22.72,22.97,22.72,22.81,47800.0,20.9953,21.2263,20.9953,21.0784,47800.0
2006-06-08 12:30:00,22.83,23.0,22.79,22.96,54000.0,21.0969,21.254,21.0599,21.217,54000.0
2006-06-08 13:00:00,22.96,22.98,22.81,22.86,32400.0,21.217,21.2355,21.0784,21.1246,32400.0
2006-06-08 13:30:00,22.87,23.13,22.85,23.1,65000.0,21.1339,21.3741,21.1154,21.3464,65000.0
2006-06-08 14:00:00,23.14,23.15,22.98,23.13,45200.0,21.3834,21.3926,21.2355,21.3741,45200.0
2006-06-08 14:30:00,23.15,23.34,23.11,23.17,46800.0,21.3926,21.5682,21.3557,21.4111,46800.0
2006-06-08 15:00:00,23.17,23.53,23.17,23.32,47600.0,21.4111,21.7438,21.4111,21.5497,47600.0
2006-06-08 15:30:00,23.32,23.55,23.32,23.5,71400.0,21.5497,21.7623,21.5497,21.7161,71400.0
2006-06-09 09:30:00,23.53,23.68,23.41,23.67,40200.0,21.7438,21.8824,21.6329,21.8731,40200.0
2006-06-09 10:00:00,23.66,23.82,23.6,23.78,22400.0,21.8639,22.0118,21.8085,21.9748,22400.0
2006-06-09 10:30:00,23.8,23.99,23.8,23.8,25800.0,21.9933,22.1689,21.9933,21.9933,25800.0
2006-06-09 11:00:00,23.78,23.96,23.78,23.96,35400.0,21.9748,22.1411,21.9748,22.1411,35400.0
2006-06-09 11:30:00,23.97,23.97,23.63,23.7,32400.0,22.1504,22.1504,21.8362,21.9009,32400.0
2006-06-09 12:00:00,23.69,23.78,23.69,23.7,22600.0,21.8916,21.9748,21.8916,21.9009,22600.0
2006-06-09 12:30:00,23.73,23.74,23.55,23.55,18800.0,21.9286,21.9378,21.7623,21.7623,18800.0
2006-06-09 13:00:00,23.55,23.59,23.4,23.4,32800.0,21.7623,21.7992,21.6236,21.6236,32800.0
2006-06-09 13:30:00,23.4,23.65,23.35,23.65,12200.0,21.6236,21.8547,21.5774,21.8547,12200.0
2006-06-09 14:00:00,23.62,23.65,23.57,23.65,25200.0,21.8269,21.8547,21.7807,21.8547,25200.0
2006-06-09 14:30:00,23.65,23.81,23.65,23.71,26200.0,21.8547,22.0025,21.8547,21.9101,26200.0
2006-06-09 15:00:00,23.73,23.75,23.6,23.65,43800.0,21.9286,21.9471,21.8085,21.8547,43800.0
2006-06-09 15:30:00,23.66,23.7,23.55,23.56,76800.0,21.8639,21.9009,21.7623,21.7715,76800.0
2006-06-12 09:30:00,23.56,23.65,23.33,23.65,46200.0,21.7715,21.8547,21.559,21.8547,46200.0
2006-06-12 10:00:00,23.64,23.64,23.25,23.35,35000.0,21.8454,21.8454,21.485,21.5774,35000.0
2006-06-12 10:30:00,23.32,23.42,23.15,23.17,41200.0,21.5497,21.6421,21.3926,21.4111,41200.0
2006-06-12 11:00:00,23.15,23.18,22.89,22.91,47600.0,21.3926,21.4203,21.1524,21.1708,47600.0
2006-06-12 11:30:00,22.89,22.96,22.71,22.71,131600.0,21.1524,21.217,20.986,20.986,131600.0
2006-06-12 12:00:00,22.75,22.81,22.64,22.7,39600.0,21.023,21.0784,20.9213,20.9768,39600.0
2006-06-12 12:30:00,22.7,22.75,22.64,22.71,33000.0,20.9768,21.023,20.9213,20.986,33000.0
2006-06-12 13:00:00,22.69,22.74,22.63,22.68,18800.0,20.9675,21.0137,20.9121,20.9583,18800.0
2006-06-12 13:30:00,22.67,22.69,22.6,22.63,19400.0,20.9491,20.9675,20.8844,20.9121,19400.0
2006-06-12 14:00:00,22.63,22.64,22.42,22.46,88400.0,20.9121,20.9213,20.718,20.755,88400.0
2006-06-12 14:30:00,22.46,22.51,22.33,22.46,49200.0,20.755,20.8012,20.6349,20.755,49200.0
2006-06-12 15:00:00,22.45,22.47,22.26,22.33,57600.0,20.7458,20.7642,20.5702,20.6349,57600.0
2006-06-12 15:30:00,22.33,22.33,22.1,22.1,197200.0,20.6349,20.6349,20.4223,20.4223,197200.0
2006-06-13 09:30:00,22.07,22.07,21.63,22.0,87600.0,20.3946,20.3946,19.988,20.3299,87600.0
2006-06-13 10:00:00,21.99,21.99,21.36,21.65,172600.0,20.3207,20.3207,19.7385,20.0065,172600.0
2006-06-13 10:30:00,21.68,21.73,21.55,21.56,54000.0,20.0342,20.0804,19.9141,19.9233,54000.0
2006-06-13 11:00:00,21.55,21.68,21.43,21.63,49800.0,19.9141,20.0342,19.8032,19.988,49800.0
2006-06-13 11:30:00,21.64,21.86,21.64,21.86,42400.0,19.9972,20.2005,19.9972,20.2005,42400.0
2006-06-13 12:00:00,21.8,21.88,21.75,21.75,51000.0,20.1451,20.219,20.0989,20.0989,51000.0
2006-06-13 12:30:00,21.75,21.9,21.74,21.87,29600.0,20.0989,20.2375,20.0897,20.2098,29600.0
2006-06-13 13:00:00,21.85,21.85,21.55,21.58,153600.0,20.1913,20.1913,19.9141,19.9418,153600.0
2006-06-13 13:30:00,21.59,21.64,21.47,21.49,81800.0,19.951,19.9972,19.8402,19.8586,81800.0
2006-06-13 14:00:00,21.47,21.5,21.33,21.43,52400.0,19.8402,19.8679,19.7108,19.8032,52400.0
2006-06-13 14:30:00,21.4,21.41,21.14,21.18,82800.0,19.7755,19.7847,19.5352,19.5722,82800.0
2006-06-13 15:00:00,21.17,21.29,21.11,21.27,96800.0,19.5629,19.6738,19.5075,19.6553,96800.0
2006-06-13 15:30:00,21.25,21.55,21.25,21.31,101000.0,19.6369,19.9141,19.6369,19.6923,101000.0
2006-06-14 09:30:00,21.35,21.43,21.23,21.36,140000.0,19.7293,19.8032,19.6184,19.7385,140000.0
2006-06-14 10:00:00,21.35,21.54,21.25,21.45,131200.0,19.7293,19.9048,19.6369,19.8217,131200.0
2006-06-14 10:30:00,21.49,21.54,21.34,21.45,63600.0,19.8586,19.9048,19.72,19.8217,63600.0
2006-06-14 11:00:00,21.47,21.52,21.34,21.39,101000.0,19.8402,19.8864,19.72,19.7662,101000.0
2006-06-14 11:30:00,21.39,21.56,21.39,21.5,74200.0,19.7662,19.9233,19.7662,19.8679,74200.0
2006-06-14 12:00:00,21.51,21.57,21.45,21.51,43600.0,19.8771,19.9326,19.8217,19.8771,43600.0
2006-06-14 12:30:00,21.53,21.56,21.48,21.53,35800.0,19.8956,19.9233,19.8494,19.8956,35800.0
2006-06-14 13:00:00,21.53,21.59,21.42,21.46,57600.0,19.8956,19.951,19.7939,19.8309,57600.0
2006-06-14 13:30:00,21.49,21.58,21.42,21.57,29600.0,19.8586,19.9418,19.7939,19.9326,29600.0
2006-06-14 14:00:00,21.59,21.65,21.49,21.6,44200.0,19.951,20.0065,19.8586,19.9603,44200.0
2006-06-14 14:30:00,21.58,21.6,21.45,21.53,48200.0,19.9418,19.9603,19.8217,19.8956,48200.0
2006-06-14 15:00:00,21.53,21.56,21.39,21.5,47600.0,19.8956,19.9233,19.7662,19.8679,47600.0
2006-06-14 15:30:00,21.5,21.71,21.5,21.63,88000.0,19.8679,20.0619,19.8679,19.988,88000.0
2006-06-15 09:30:00,21.8,22.41,21.8,22.38,76800.0,20.1451,20.7088,20.1451,20.6811,76800.0
2006-06-15 10:00:00,22.43,22.56,22.38,22.53,131600.0,20.7273,20.8474,20.6811,20.8197,131600.0
2006-06-15 10:30:00,22.53,22.81,22.53,22.75,59200.0,20.8197,21.0784,20.8197,21.023,59200.0
2006-06-15 11:00:00,22.74,22.82,22.68,22.74,20600.0,21.0137,21.0877,20.9583,21.0137,20600.0
2006-06-15 11:30:00,22.68,22.83,22.63,22.81,26600.0,20.9583,21.0969,20.9121,21.0784,26600.0
2006-06-15 12:00:00,22.81,22.84,22.74,22.8,18000.0,21.0784,21.1062,21.0137,21.0692,18000.0
2006-06-15 12:30:00,22.78,22.9,22.78,22.78,14200.0,21.0507,21.1616,21.0507,21.0507,14200.0
2006-06-15 13:00:00,22.78,22.86,22.68,22.68,46400.0,21.0507,21.1246,20.9583,20.9583,46400.0
2006-06-15 13:30:00,22.71,22.79,22.65,22.77,30000.0,20.986,21.0599,20.9306,21.0415,30000.0
2006-06-15 14:00:00,22.76,22.93,22.76,22.86,26600.0,21.0322,21.1893,21.0322,21.1246,26600.0
2006-06-15 14:30:00,22.89,23.11,22.88,23.1,33800.0,21.1524,21.3557,21.1431,21.3464,33800.0
2006-06-15 15:00:00,23.08,23.18,23.01,23.15,40800.0,21.3279,21.4203,21.2632,21.3926,40800.0
2006-06-15 15:30:00,23.14,23.25,23.1,23.1,88600.0,21.3834,21.485,21.3464,21.3464,88600.0
2006-06-16 09:30:00,23.1,23.38,23.1,23.25,290000.0,21.3464,21.6052,21.3464,21.485,290000.0
2006-06-16 10:00:00,23.24,23.24,22.86,22.86,59800.0,21.4758,21.4758,21.1246,21.1246,59800.0
2006-06-16 10:30:00,22.85,23.02,22.82,22.88,29600.0,21.1154,21.2725,21.0877,21.1431,29600.0
2006-06-16 11:00:00,22.85,22.98,22.83,22.88,26600.0,21.1154,21.2355,21.0969,21.1431,26600.0
2006-06-16 11:30:00,22.84,23.11,22.82,23.02,25800.0,21.1062,21.3557,21.0877,21.2725,25800.0
2006-06-16 12:00:00,23.02,23.18,22.93,22.94,23800.0,21.2725,21.4203,21.1893,21.1986,23800.0
2006-06-16 12:30:00,22.94,22.96,22.77,22.81,46200.0,21.1986,21.217,21.0415,21.0784,46200.0
2006-06-16 13:00:00,22.82,22.86,22.76,22.85,13600.0,21.0877,21.1246,21.0322,21.1154,13600.0
2006-06-16 13:30:00,22.85,22.89,22.81,22.89,12800.0,21.1154,21.1524,21.0784,21.1524,12800.0
2006-06-16 14:00:00,22.89,22.9,22.8,22.8,22400.0,21.1524,21.1616,21.0692,21.0692,22400.0
2006-06-16 14:30:00,22.79,22.82,22.75,22.82,35600.0,21.0599,21.0877,21.023,21.0877,35600.0
2006-06-16 15:00:00,22.83,22.97,22.81,22.97,21800.0,21.0969,21.2263,21.0784,21.2263,21800.0
2006-06-16 15:30:00,22.97,23.05,22.89,22.89,74200.0,21.2263,21.3002,21.1524,21.1524,74200.0
2006-06-19 09:30:00,22.91,22.99,22.65,22.65,87200.0,21.1708,21.2448,20.9306,20.9306,87200.0
2006-06-19 10:00:00,22.65,22.66,22.22,22.24,106800.0,20.9306,20.9398,20.5332,20.5517,106800.0
2006-06-19 10:30:00,22.32,22.35,22.22,22.27,66200.0,20.6256,20.6534,20.5332,20.5794,66200.0
2006-06-19 11:00:00,22.27,22.49,22.25,22.41,30600.0,20.5794,20.7827,20.5609,20.7088,30600.0
2006-06-19 11:30:00,22.4,22.48,22.3,22.42,48800.0,20.6996,20.7735,20.6071,20.718,48800.0
2006-06-19 12:00:00,22.42,22.5,22.42,22.43,39600.0,20.718,20.792,20.718,20.7273,39600.0
2006-06-19 12:30:00,22.48,22.5,22.45,22.46,11000.0,20.7735,20.792,20.7458,20.755,11000.0
2006-06-19 13:00:00,22.45,22.45,22.23,22.32,22000.0,20.7458,20.7458,20.5425,20.6256,22000.0
2006-06-19 13:30:00,22.34,22.34,22.17,22.22,25200.0,20.6441,20.6441,20.487,20.5332,25200.0
2006-06-19 14:00:00,22.22,22.42,22.18,22.31,30600.0,20.5332,20.718,20.4963,20.6164,30600.0
2006-06-19 14:30:00,22.32,22.38,22.25,22.29,32000.0,20.6256,20.6811,20.5609,20.5979,32000.0
2006-06-19 15:00:00,22.29,22.5,22.28,22.5,43000.0,20.5979,20.792,20.5887,20.792,43000.0
2006-06-19 15:30:00,22.53,22.53,22.38,22.41,112600.0,20.8197,20.8197,20.6811,20.7088,112600.0
2006-06-20 09:30:00,22.38,22.63,22.33,22.56,67800.0,20.6811,20.9121,20.6349,20.8474,67800.0
2006-06-20 10:00:00,22.51,22.6,22.49,22.56,35200.0,20.8012,20.8844,20.7827,20.8474,35200.0
2006-06-20 10:30:00,22.57,22.73,22.57,22.69,31200.0,20.8567,21.0045,20.8567,20.9675,31200.0
2006-06-20 11:00:00,22.68,23.07,22.68,23.07,36600.0,20.9583,21.3187,20.9583,21.3187,36600.0
2006-06-20 11:30:00,23.05,23.05,22.96,22.97,19400.0,21.3002,21.3002,21.217,21.2263,19400.0
2006-06-20 12:00:00,22.97,22.98,22.85,22.93,45600.0,21.2263,21.2355,21.1154,21.1893,45600.0
2006-06-20 12:30:00,22.93,22.93,22.66,22.67,91000.0,21.1893,21.1893,20.9398,20.9491,91000.0
2006-06-20 13:00:00,22.67,22.75,22.66,22.68,27800.0,20.9491,21.023,20.9398,20.9583,27800.0
2006-06-20 13:30:00,22.67,22.73,22.65,22.68,12400.0,20.9491,21.0045,20.9306,20.9583,12400.0
2006-06-20 14:00:00,22.68,22.68,22.6,22.6,22200.0,20.9583,20.9583,20.8844,20.8844,22200.0
2006-06-20 14:30:00,22.63,22.82,22.61,22.82,27800.0,20.9121,21.0877,20.8936,21.0877,27800.0
2006-06-20 15:00:00,22.78,22.92,22.73,22.92,44800.0,21.0507,21.1801,21.0045,21.1801,44800.0
2006-06-20 15:30:00,22.89,22.89,22.7,22.74,69400.0,21.1524,21.1524,20.9768,21.0137,69400.0
2006-06-21 09:30:00,22.68,22.95,22.66,22.77,94600.0,20.9583,21.2078,20.9398,21.0415,94600.0
2006-06-21 10:00:00,22.75,22.86,22.71,22.78,40000.0,21.023,21.1246,20.986,21.0507,40000.0
2006-06-21 10:30:00,22.78,22.87,22.75,22.85,38000.0,21.0507,21.1339,21.023,21.1154,38000.0
2006-06-21 11:00:00,22.86,22.97,22.82,22.97,80200.0,21.1246,21.2263,21.0877,21.2263,80200.0
2006-06-21 11:30:00,22.98,23.2,22.95,23.14,85000.0,21.2355,21.4388,21.2078,21.3834,85000.0
2006-06-21 12:00:00,23.1,23.2,23.09,23.14,40600.0,21.3464,21.4388,21.3372,21.3834,40600.0
2006-06-21 12:30:00,23.14,23.2,23.14,23.16,61800.0,21.3834,21.4388,21.3834,21.4019,61800.0
2006-06-21 13:00:00,23.16,23.33,23.16,23.16,30000.0,21.4019,21.559,21.4019,21.4019,30000.0
2006-06-21 13:30:00,23.17,23.25,23.13,23.23,15600.0,21.4111,21.485,21.3741,21.4665,15600.0
2006-06-21 14:00:00,23.23,23.25,23.14,23.18,29000.0,21.4665,21.485,21.3834,21.4203,29000.0
2006-06-21 14:30:00,23.18,23.18,23.1,23.11,44200.0,21.4203,21.4203,21.3464,21.3557,44200.0
2006-06-21 15:00:00,23.17,23.18,23.04,23.17,32000.0,21.4111,21.4203,21.291,21.4111,32000.0
2006-06-21 15:30:00,23.16,23.18,23.1,23.1,57800.0,21.4019,21.4203,21.3464,21.3464,57800.0
2006-06-22 09:30:00,23.2,23.31,23.13,23.28,60400.0,21.4388,21.5405,21.3741,21.5128,60400.0
2006-06-22 10:00:00,23.3,23.34,23.22,23.22,55000.0,21.5312,21.5682,21.4573,21.4573,55000.0
2006-06-22 10:30:00,23.23,23.23,23.18,23.18,42400.0,21.4665,21.4665,21.4203,21.4203,42400.0
2006-06-22 11:00:00,23.18,23.36,23.18,23.36,51800.0,21.4203,21.5867,21.4203,21.5867,51800.0
2006-06-22 11:30:00,23.34,23.35,23.26,23.26,23600.0,21.5682,21.5774,21.4943,21.4943,23600.0
2006-06-22 12:00:00,23.28,23.36,23.26,23.29,45200.0,21.5128,21.5867,21.4943,21.522,45200.0
2006-06-22 12:30:00,23.25,23.27,23.11,23.16,34400.0,21.485,21.5035,21.3557,21.4019,34400.0
2006-06-22 13:00:00,23.16,23.21,23.16,23.16,8800.0,21.4019,21.4481,21.4019,21.4019,8800.0
2006-06-22 13:30:00,23.18,23.18,23.09,23.11,28600.0,21.4203,21.4203,21.3372,21.3557,28600.0
2006-06-22 14:00:00,23.11,23.13,23.05,23.07,52400.0,21.3557,21.3741,21.3002,21.3187,52400.0
2006-06-22 14:30:00,23.07,23.09,23.0,23.06,45000.0,21.3187,21.3372,21.254,21.3095,45000.0
2006-06-22 15:00:00,23.09,23.2,23.0,23.16,42400.0,21.3372,21.4388,21.254,21.4019,42400.0
2006-06-22 15:30:00,23.18,23.31,23.18,23.25,87800.0,21.4203,21.5405,21.4203,21.485,87800.0
2006-06-23 09:30:00,23.25,23.25,22.95,23.15,43800.0,21.485,21.485,21.2078,21.3926,43800.0
2006-06-23 10:00:00,23.17,23.21,23.12,23.15,46000.0,21.4111,21.4481,21.3649,21.3926,46000.0
2006-06-23 10:30:00,23.18,23.34,23.18,23.3,93000.0,21.4203,21.5682,21.4203,21.5312,93000.0
2006-06-23 11:00:00,23.3,23.3,23.14,23.15,49200.0,21.5312,21.5312,21.3834,21.3926,49200.0
2006-06-23 11:30:00,23.13,23.14,22.93,22.94,68600.0,21.3741,21.3834,21.1893,21.1986,68600.0
2006-06-23 12:00:00,22.93,23.13,22.92,23.13,115000.0,21.1893,21.3741,21.1801,21.3741,115000.0
2006-06-23 12:30:00,23.13,23.2,23.1,23.11,17600.0,21.3741,21.4388,21.3464,21.3557,17600.0
2006-06-23 13:00:00,23.11,23.2,23.11,23.17,23000.0,21.3557,21.4388,21.3557,21.4111,23000.0
2006-06-23 13:30:00,23.14,23.16,23.11,23.12,21400.0,21.3834,21.4019,21.3557,21.3649,21400.0
2006-06-23 14:00:00,23.11,23.11,23.04,23.08,44800.0,21.3557,21.3557,21.291,21.3279,44800.0
2006-06-23 14:30:00,23.08,23.14,23.0,23.02,51000.0,21.3279,21.3834,21.254,21.2725,51000.0
2006-06-23 15:00:00,23.02,23.12,23.0,23.12,63800.0,21.2725,21.3649,21.254,21.3649,63800.0
2006-06-23 15:30:00,23.11,23.15,23.03,23.11,74000.0,21.3557,21.3926,21.2817,21.3557,74000.0
2006-06-26 09:30:00,23.24,23.7,23.24,23.65,61400.0,21.4758,21.9009,21.4758,21.8547,61400.0
2006-06-26 10:00:00,23.66,24.0,23.65,23.97,41600.0,21.8639,22.1781,21.8547,22.1504,41600.0
2006-06-26 10:30:00,24.01,24.01,23.65,23.68,48800.0,22.1873,22.1873,21.8547,21.8824,48800.0
2006-06-26 11:00:00,23.68,23.82,23.67,23.77,43600.0,21.8824,22.0118,21.8731,21.9656,43600.0
2006-06-26 11:30:00,23.77,23.8,23.63,23.69,34000.0,21.9656,21.9933,21.8362,21.8916,34000.0
2006-06-26 12:00:00,23.67,23.67,23.57,23.61,15600.0,21.8731,21.8731,21.7807,21.8177,15600.0
2006-06-26 12:30:00,23.59,23.68,23.59,23.66,18800.0,21.7992,21.8824,21.7992,21.8639,18800.0
2006-06-26 13:00:00,23.66,23.73,23.46,23.48,30000.0,21.8639,21.9286,21.6791,21.6976,30000.0
2006-06-26 13:30:00,23.5,23.5,23.36,23.41,19600.0,21.7161,21.7161,21.5867,21.6329,19600.0
2006-06-26 14:00:00,23.39,23.49,23.39,23.49,14400.0,21.6144,21.7068,21.6144,21.7068,14400.0
2006-06-26 14:30:00,23.48,23.63,23.48,23.54,21600.0,21.6976,21.8362,21.6976,21.753,21600.0
2006-06-26 15:00:00,23.52,23.63,23.5,23.61,21600.0,21.7345,21.8362,21.7161,21.8177,21600.0
2006-06-26 15:30:00,23.61,23.72,23.58,23.71,73200.0,21.8177,21.9194,21.79,21.9101,73200.0
2006-06-27 09:30:00,23.8,23.9,23.75,23.76,23000.0,21.9933,22.0857,21.9471,21.9563,23000.0
2006-06-27 10:00:00,23.76,23.85,23.63,23.64,32000.0,21.9563,22.0395,21.8362,21.8454,32000.0
2006-06-27 10:30:00,23.64,23.76,23.61,23.68,20400.0,21.8454,21.9563,21.8177,21.8824,20400.0
2006-06-27 11:00:00,23.66,23.68,23.5,23.5,26800.0,21.8639,21.8824,21.7161,21.7161,26800.0
2006-06-27 11:30:00,23.48,23.5,23.33,23.33,27000.0,21.6976,21.7161,21.559,21.559,27000.0
2006-06-27 12:00:00,23.35,23.35,23.18,23.18,15800.0,21.5774,21.5774,21.4203,21.4203,15800.0
2006-06-27 12:30:00,23.21,23.23,23.06,23.15,17000.0,21.4481,21.4665,21.3095,21.3926,17000.0
2006-06-27 13:00:00,23.15,23.27,23.11,23.27,7800.0,21.3926,21.5035,21.3557,21.5035,7800.0
2006-06-27 13:30:00,23.27,23.35,23.23,23.25,15000.0,21.5035,21.5774,21.4665,21.485,15000.0
2006-06-27 14:00:00,23.25,23.33,23.06,23.1,21000.0,21.485,21.559,21.3095,21.3464,21000.0
2006-06-27 14:30:00,23.05,23.11,22.99,23.08,25000.0,21.3002,21.3557,21.2448,21.3279,25000.0
2006-06-27 15:00:00,23.08,23.18,23.04,23.09,20200.0,21.3279,21.4203,21.291,21.3372,20200.0
2006-06-27 15:30:00,23.09,23.18,22.9,22.96,38600.0,21.3372,21.4203,21.1616,21.217,38600.0
2006-06-28 09:30:00,23.02,23.04,22.83,22.91,29000.0,21.2725,21.291,21.0969,21.1708,29000.0
2006-06-28 10:00:00,22.95,23.06,22.9,22.98,17200.0,21.2078,21.3095,21.1616,21.2355,17200.0
2006-06-28 10:30:00,22.99,23.04,22.81,22.88,18600.0,21.2448,21.291,21.0784,21.1431,18600.0
2006-06-28 11:00:00,22.85,22.85,22.71,22.75,23200.0,21.1154,21.1154,20.986,21.023,23200.0
2006-06-28 11:30:00,22.79,22.89,22.73,22.89,10400.0,21.0599,21.1524,21.0045,21.1524,10400.0
2006-06-28 12:00:00,22.91,23.0,22.86,23.0,9800.0,21.1708,21.254,21.1246,21.254,9800.0
2006-06-28 12:30:00,23.0,23.0,22.85,22.86,7600.0,21.254,21.254,21.1154,21.1246,7600.0
2006-06-28 13:00:00,22.86,22.92,22.86,22.88,10400.0,21.1246,21.1801,21.1246,21.1431,10400.0
2006-06-28 13:30:00,22.88,22.88,22.8,22.86,13600.0,21.1431,21.1431,21.0692,21.1246,13600.0
2006-06-28 14:00:00,22.89,23.06,22.89,23.06,18600.0,21.1524,21.3095,21.1524,21.3095,18600.0
2006-06-28 14:30:00,23.06,23.28,23.06,23.21,22000.0,21.3095,21.5128,21.3095,21.4481,22000.0
2006-06-28 15:00:00,23.21,23.26,23.1,23.11,27600.0,21.4481,21.4943,21.3464,21.3557,27600.0
2006-06-28 15:30:00,23.11,23.2,23.07,23.2,44800.0,21.3557,21.4388,21.3187,21.4388,44800.0
2006-06-29 09:30:00,23.4,23.63,23.4,23.61,23200.0,21.6236,21.8362,21.6236,21.8177,23200.0
2006-06-29 10:00:00,23.63,23.73,23.6,23.73,23200.0,21.8362,21.9286,21.8085,21.9286,23200.0
2006-06-29 10:30:00,23.73,23.92,23.71,23.92,35800.0,21.9286,22.1042,21.9101,22.1042,35800.0
2006-06-29 11:00:00,23.92,24.08,23.89,23.89,82200.0,22.1042,22.252,22.0764,22.0764,82200.0
2006-06-29 11:30:00,23.89,23.89,23.57,23.57,44800.0,22.0764,22.0764,21.7807,21.7807,44800.0
2006-06-29 12:00:00,23.6,23.64,23.55,23.59,19600.0,21.8085,21.8454,21.7623,21.7992,19600.0
2006-06-29 12:30:00,23.55,23.59,23.44,23.48,19000.0,21.7623,21.7992,21.6606,21.6976,19000.0
2006-06-29 13:00:00,23.45,23.51,23.45,23.48,13400.0,21.6698,21.7253,21.6698,21.6976,13400.0
2006-06-29 13:30:00,23.49,23.52,23.47,23.49,15600.0,21.7068,21.7345,21.6883,21.7068,15600.0
2006-06-29 14:00:00,23.5,23.99,23.48,23.84,53000.0,21.7161,22.1689,21.6976,22.0302,53000.0
2006-06-29 14:30:00,23.83,24.39,23.83,24.29,46600.0,22.021,22.5385,22.021,22.4461,46600.0
2006-06-29 15:00:00,24.28,24.43,24.27,24.4,62200.0,22.4368,22.5755,22.4276,22.5477,62200.0
2006-06-29 15:30:00,24.4,24.52,24.3,24.52,78800.0,22.5477,22.6586,22.4553,22.6586,78800.0
2006-06-30 09:30:00,24.51,24.71,24.36,24.41,41200.0,22.6494,22.8342,22.5108,22.557,41200.0
2006-06-30 10:00:00,24.4,24.48,24.25,24.43,27600.0,22.5477,22.6217,22.4091,22.5755,27600.0
2006-06-30 10:30:00,24.43,24.5,24.38,24.47,12400.0,22.5755,22.6401,22.5292,22.6124,12400.0
2006-06-30 11:00:00,24.49,24.61,24.48,24.48,28000.0,22.6309,22.7418,22.6217,22.6217,28000.0
2006-06-30 11:30:00,24.43,24.5,24.41,24.5,15400.0,22.5755,22.6401,22.557,22.6401,15400.0
2006-06-30 12:00:00,24.5,24.5,24.48,24.5,25800.0,22.6401,22.6401,22.6217,22.6401,25800.0
2006-06-30 12:30:00,24.5,24.57,24.49,24.55,21400.0,22.6401,22.7048,22.6309,22.6863,21400.0
2006-06-30 13:00:00,24.57,24.61,24.51,24.53,13600.0,22.7048,22.7418,22.6494,22.6679,13600.0
2006-06-30 13:30:00,24.53,24.64,24.5,24.5,23600.0,22.6679,22.7695,22.6401,22.6401,23600.0
2006-06-30 14:00:00,24.51,24.55,24.43,24.48,14400.0,22.6494,22.6863,22.5755,22.6217,14400.0
2006-06-30 14:30:00,24.48,24.5,24.46,24.49,23600.0,22.6217,22.6401,22.6032,22.6309,23600.0
2006-06-30 15:00:00,24.49,24.5,24.35,24.36,16400.0,22.6309,22.6401,22.5015,22.5108,16400.0
2006-06-30 15:30:00,24.35,24.43,24.25,24.41,52600.0,22.5015,22.5755,22.4091,22.557,52600.0
2006-07-03 09:30:00,24.34,24.48,24.25,24.41,39600.0,22.4923,22.6217,22.4091,22.557,39600.0
2006-07-03 10:00:00,24.41,24.41,24.32,24.32,29000.0,22.557,22.557,22.4738,22.4738,29000.0
2006-07-03 10:30:00,24.33,24.48,24.33,24.45,24800.0,22.483,22.6217,22.483,22.5939,24800.0
2006-07-03 11:00:00,24.46,24.64,24.45,24.57,28400.0,22.6032,22.7695,22.5939,22.7048,28400.0
2006-07-03 11:30:00,24.55,24.59,24.46,24.52,26600.0,22.6863,22.7233,22.6032,22.6586,26600.0
2006-07-03 12:00:00,24.56,24.59,24.54,24.56,41600.0,22.6956,22.7233,22.6771,22.6956,41600.0
2006-07-03 12:30:00,24.56,24.61,24.56,24.61,59600.0,22.6956,22.7418,22.6956,22.7418,59600.0
2006-07-03 13:00:00,24.63,24.63,24.63,24.63,4000.0,22.7603,22.7603,22.7603,22.7603,4000.0
2006-07-03 13:30:00,24.63,24.63,24.63,24.63,0.0,22.7603,22.7603,22.7603,22.7603,0.0
2006-07-03 14:00:00,24.63,24.63,24.63,24.63,0.0,22.7603,22.7603,22.7603,22.7603,0.0
2006-07-03 14:30:00,24.63,24.63,24.63,24.63,0.0,22.7603,22.7603,22.7603,22.7603,0.0
2006-07-03 15:00:00,24.63,24.63,24.63,24.63,0.0,22.7603,22.7603,22.7603,22.7603,0.0
2006-07-03 15:30:00,24.63,24.63,24.63,24.63,0.0,22.7603,22.7603,22.7603,22.7603,0.0
2006-07-05 09:30:00,24.23,24.41,23.75,23.75,44200.0,22.3906,22.557,21.9471,21.9471,44200.0
2006-07-05 10:00:00,23.75,24.0,23.75,23.96,40200.0,21.9471,22.1781,21.9471,22.1411,40200.0
2006-07-05 10:30:00,23.96,24.04,23.83,23.83,31600.0,22.1411,22.2151,22.021,22.021,31600.0
2006-07-05 11:00:00,23.83,23.83,23.63,23.66,33000.0,22.021,22.021,21.8362,21.8639,33000.0
2006-07-05 11:30:00,23.64,23.81,23.6,23.75,26000.0,21.8454,22.0025,21.8085,21.9471,26000.0
2006-07-05 12:00:00,23.73,23.74,23.63,23.65,24200.0,21.9286,21.9378,21.8362,21.8547,24200.0
2006-07-05 12:30:00,23.66,23.71,23.62,23.71,25400.0,21.8639,21.9101,21.8269,21.9101,25400.0
2006-07-05 13:00:00,23.71,23.9,23.68,23.79,39200.0,21.9101,22.0857,21.8824,21.984,39200.0
2006-07-05 13:30:00,23.79,23.81,23.59,23.59,32200.0,21.984,22.0025,21.7992,21.7992,32200.0
2006-07-05 14:00:00,23.6,23.7,23.59,23.7,32800.0,21.8085,21.9009,21.7992,21.9009,32800.0
2006-07-05 14:30:00,23.7,23.93,23.69,23.91,32600.0,21.9009,22.1134,21.8916,22.0949,32600.0
2006-07-05 15:00:00,23.89,23.89,23.72,23.82,31800.0,22.0764,22.0764,21.9194,22.0118,31800.0
2006-07-05 15:30:00,23.82,23.92,23.74,23.86,44400.0,22.0118,22.1042,21.9378,22.0487,44400.0
2006-07-06 09:30:00,24.23,24.34,23.99,24.0,55000.0,22.3906,22.4923,22.1689,22.1781,55000.0
2006-07-06 10:00:00,24.01,24.46,24.0,24.36,33400.0,22.1873,22.6032,22.1781,22.5108,33400.0
2006-07-06 10:30:00,24.36,24.36,24.11,24.15,27400.0,22.5108,22.5108,22.2797,22.3167,27400.0
2006-07-06 11:00:00,24.18,24.28,24.09,24.15,45000.0,22.3444,22.4368,22.2613,22.3167,45000.0
2006-07-06 11:30:00,24.16,24.25,24.08,24.1,26000.0,22.3259,22.4091,22.252,22.2705,26000.0
2006-07-06 12:00:00,24.11,24.15,24.03,24.06,23600.0,22.2797,22.3167,22.2058,22.2335,23600.0
2006-07-06 12:30:00,24.05,24.14,24.04,24.06,38400.0,22.2243,22.3075,22.2151,22.2335,38400.0
2006-07-06 13:00:00,24.05,24.05,23.96,23.99,40400.0,22.2243,22.2243,22.1411,22.1689,40400.0
2006-07-06 13:30:00,23.97,23.97,23.9,23.92,28000.0,22.1504,22.1504,22.0857,22.1042,28000.0
2006-07-06 14:00:00,23.9,23.9,23.78,23.79,24400.0,22.0857,22.0857,21.9748,21.984,24400.0
2006-07-06 14:30:00,23.78,23.78,23.71,23.75,29000.0,21.9748,21.9748,21.9101,21.9471,29000.0
2006-07-06 15:00:00,23.74,23.78,23.67,23.69,40400.0,21.9378,21.9748,21.8731,21.8916,40400.0
2006-07-06 15:30:00,23.68,23.83,23.67,23.81,52400.0,21.8824,22.021,21.8731,22.0025,52400.0
2006-07-07 09:30:00,23.69,23.81,23.53,23.76,30600.0,21.8916,22.0025,21.7438,21.9563,30600.0
2006-07-07 10:00:00,23.79,23.86,23.71,23.74,27200.0,21.984,22.0487,21.9101,21.9378,27200.0
2006-07-07 10:30:00,23.75,23.75,23.59,23.59,17400.0,21.9471,21.9471,21.7992,21.7992,17400.0
2006-07-07 11:00:00,23.62,23.67,23.54,23.67,10200.0,21.8269,21.8731,21.753,21.8731,10200.0
2006-07-07 11:30:00,23.7,23.82,23.68,23.75,31800.0,21.9009,22.0118,21.8824,21.9471,31800.0
2006-07-07 12:00:00,23.76,23.78,23.7,23.72,18600.0,21.9563,21.9748,21.9009,21.9194,18600.0
2006-07-07 12:30:00,23.75,23.79,23.68,23.68,14000.0,21.9471,21.984,21.8824,21.8824,14000.0
2006-07-07 13:00:00,23.72,23.72,23.46,23.49,12400.0,21.9194,21.9194,21.6791,21.7068,12400.0
2006-07-07 13:30:00,23.48,23.57,23.44,23.5,16000.0,21.6976,21.7807,21.6606,21.7161,16000.0
2006-07-07 14:00:00,23.5,23.68,23.5,23.65,29400.0,21.7161,21.8824,21.7161,21.8547,29400.0
2006-07-07 14:30:00,23.68,23.68,23.35,23.36,26800.0,21.8824,21.8824,21.5774,21.5867,26800.0
2006-07-07 15:00:00,23.36,23.43,23.28,23.4,27000.0,21.5867,21.6514,21.5128,21.6236,27000.0
2006-07-07 15:30:00,23.41,23.41,23.25,23.32,41200.0,21.6329,21.6329,21.485,21.5497,41200.0
2006-07-10 09:30:00,23.32,23.43,23.13,23.35,64200.0,21.5497,21.6514,21.3741,21.5774,64200.0
2006-07-10 10:00:00,23.34,23.42,23.25,23.26,18600.0,21.5682,21.6421,21.485,21.4943,18600.0
2006-07-10 10:30:00,23.26,23.56,23.17,23.56,26400.0,21.4943,21.7715,21.4111,21.7715,26400.0
2006-07-10 11:00:00,23.58,23.58,23.38,23.38,15400.0,21.79,21.79,21.6052,21.6052,15400.0
2006-07-10 11:30:00,23.37,23.37,23.25,23.29,24000.0,21.5959,21.5959,21.485,21.522,24000.0
2006-07-10 12:00:00,23.28,23.39,23.28,23.32,16000.0,21.5128,21.6144,21.5128,21.5497,16000.0
2006-07-10 12:30:00,23.32,23.35,23.25,23.25,8200.0,21.5497,21.5774,21.485,21.485,8200.0
2006-07-10 13:00:00,23.24,23.24,23.17,23.21,8000.0,21.4758,21.4758,21.4111,21.4481,8000.0
2006-07-10 13:30:00,23.18,23.29,23.17,23.28,7200.0,21.4203,21.522,21.4111,21.5128,7200.0
2006-07-10 14:00:00,23.28,23.33,23.21,23.3,26000.0,21.5128,21.559,21.4481,21.5312,26000.0
2006-07-10 14:30:00,23.27,23.29,23.21,23.22,47200.0,21.5035,21.522,21.4481,21.4573,47200.0
2006-07-10 15:00:00,23.21,23.21,23.1,23.16,30000.0,21.4481,21.4481,21.3464,21.4019,30000.0
2006-07-10 15:30:00,23.17,23.35,23.16,23.2,62800.0,21.4111,21.5774,21.4019,21.4388,62800.0
2006-07-11 09:30:00,23.13,23.13,23.0,23.08,12400.0,21.3741,21.3741,21.254,21.3279,12400.0
2006-07-11 10:00:00,23.07,23.08,22.92,23.08,14600.0,21.3187,21.3279,21.1801,21.3279,14600.0
2006-07-11 10:30:00,23.07,23.09,22.9,22.9,33200.0,21.3187,21.3372,21.1616,21.1616,33200.0
2006-07-11 11:00:00,22.88,22.95,22.85,22.88,27000.0,21.1431,21.2078,21.1154,21.1431,27000.0
2006-07-11 11:30:00,22.89,22.89,22.8,22.85,37800.0,21.1524,21.1524,21.0692,21.1154,37800.0
2006-07-11 12:00:00,22.84,22.89,22.81,22.89,21000.0,21.1062,21.1524,21.0784,21.1524,21000.0
2006-07-11 12:30:00,22.89,22.91,22.81,22.81,25800.0,21.1524,21.1708,21.0784,21.0784,25800.0
2006-07-11 13:00:00,22.79,22.84,22.75,22.81,15200.0,21.0599,21.1062,21.023,21.0784,15200.0
2006-07-11 13:30:00,22.8,23.0,22.8,23.0,13400.0,21.0692,21.254,21.0692,21.254,13400.0
2006-07-11 14:00:00,23.0,23.14,22.93,23.11,23800.0,21.254,21.3834,21.1893,21.3557,23800.0
2006-07-11 14:30:00,23.13,23.13,23.03,23.07,18000.0,21.3741,21.3741,21.2817,21.3187,18000.0
2006-07-11 15:00:00,23.08,23.29,23.07,23.27,31200.0,21.3279,21.522,21.3187,21.5035,31200.0
2006-07-11 15:30:00,23.25,23.35,23.24,23.35,53400.0,21.485,21.5774,21.4758,21.5774,53400.0
2006-07-12 09:30:00,23.3,23.31,23.13,23.13,32400.0,21.5312,21.5405,21.3741,21.3741,32400.0
2006-07-12 10:00:00,23.1,23.1,22.86,22.9,52800.0,21.3464,21.3464,21.1246,21.1616,52800.0
2006-07-12 10:30:00,22.9,23.07,22.88,22.97,60800.0,21.1616,21.3187,21.1431,21.2263,60800.0
2006-07-12 11:00:00,22.97,23.04,22.93,22.95,16200.0,21.2263,21.291,21.1893,21.2078,16200.0
2006-07-12 11:30:00,22.95,23.07,22.95,22.99,47400.0,21.2078,21.3187,21.2078,21.2448,47400.0
2006-07-12 12:00:00,22.99,23.0,22.73,22.73,37800.0,21.2448,21.254,21.0045,21.0045,37800.0
2006-07-12 12:30:00,22.74,22.83,22.73,22.78,23600.0,21.0137,21.0969,21.0045,21.0507,23600.0
2006-07-12 13:00:00,22.8,22.87,22.75,22.81,52600.0,21.0692,21.1339,21.023,21.0784,52600.0
2006-07-12 13:30:00,22.81,22.86,22.77,22.86,34200.0,21.0784,21.1246,21.0415,21.1246,34200.0
2006-07-12 14:00:00,22.84,22.86,22.82,22.85,8600.0,21.1062,21.1246,21.0877,21.1154,8600.0
2006-07-12 14:30:00,22.86,22.86,22.6,22.63,34600.0,21.1246,21.1246,20.8844,20.9121,34600.0
2006-07-12 15:00:00,22.61,22.86,22.59,22.84,35600.0,20.8936,21.1246,20.8751,21.1062,35600.0
2006-07-12 15:30:00,22.81,22.81,22.58,22.63,36800.0,21.0784,21.0784,20.8659,20.9121,36800.0
2006-07-13 09:30:00,22.55,22.55,22.09,22.1,31800.0,20.8382,20.8382,20.4131,20.4223,31800.0
2006-07-13 10:00:00,22.14,22.23,22.03,22.18,56800.0,20.4593,20.5425,20.3576,20.4963,56800.0
2006-07-13 10:30:00,22.18,22.46,22.16,22.27,61400.0,20.4963,20.755,20.4778,20.5794,61400.0
2006-07-13 11:00:00,22.27,22.61,22.2,22.6,46000.0,20.5794,20.8936,20.5147,20.8844,46000.0
2006-07-13 11:30:00,22.59,22.64,22.49,22.56,23400.0,20.8751,20.9213,20.7827,20.8474,23400.0
2006-07-13 12:00:00,22.61,22.77,22.58,22.64,18600.0,20.8936,21.0415,20.8659,20.9213,18600.0
2006-07-13 12:30:00,22.63,22.65,22.56,22.56,10800.0,20.9121,20.9306,20.8474,20.8474,10800.0
2006-07-13 13:00:00,22.56,22.61,22.44,22.44,26600.0,20.8474,20.8936,20.7365,20.7365,26600.0
2006-07-13 13:30:00,22.43,22.5,22.38,22.38,26400.0,20.7273,20.792,20.6811,20.6811,26400.0
2006-07-13 14:00:00,22.35,22.45,22.32,22.35,17000.0,20.6534,20.7458,20.6256,20.6534,17000.0
2006-07-13 14:30:00,22.35,22.37,22.22,22.29,37400.0,20.6534,20.6718,20.5332,20.5979,37400.0
2006-07-13 15:00:00,22.29,22.29,22.13,22.16,31400.0,20.5979,20.5979,20.4501,20.4778,31400.0
2006-07-13 15:30:00,22.17,22.29,22.11,22.18,79400.0,20.487,20.5979,20.4316,20.4963,79400.0
2006-07-14 09:30:00,22.1,22.16,21.89,21.93,39400.0,20.4223,20.4778,20.2283,20.2652,39400.0
2006-07-14 10:00:00,21.92,22.03,21.89,22.0,46600.0,20.256,20.3576,20.2283,20.3299,46600.0
2006-07-14 10:30:00,22.0,22.2,21.99,22.03,42400.0,20.3299,20.5147,20.3207,20.3576,42400.0
2006-07-14 11:00:00,22.0,22.08,21.82,21.82,79800.0,20.3299,20.4038,20.1636,20.1636,79800.0
2006-07-14 11:30:00,21.82,22.05,21.79,22.05,66800.0,20.1636,20.3761,20.1359,20.3761,66800.0
2006-07-14 12:00:00,22.03,22.07,21.96,22.0,44200.0,20.3576,20.3946,20.293,20.3299,44200.0
2006-07-14 12:30:00,22.0,22.18,21.99,22.12,39400.0,20.3299,20.4963,20.3207,20.4408,39400.0
2006-07-14 13:00:00,22.1,22.15,22.03,22.14,21800.0,20.4223,20.4685,20.3576,20.4593,21800.0
2006-07-14 13:30:00,22.15,22.2,22.11,22.11,25600.0,20.4685,20.5147,20.4316,20.4316,25600.0
2006-07-14 14:00:00,22.08,22.15,22.03,22.06,43400.0,20.4038,20.4685,20.3576,20.3854,43400.0
2006-07-14 14:30:00,22.06,22.16,22.06,22.15,37600.0,20.3854,20.4778,20.3854,20.4685,37600.0
2006-07-14 15:00:00,22.15,22.27,22.09,22.09,30600.0,20.4685,20.5794,20.4131,20.4131,30600.0
2006-07-14 15:30:00,22.09,22.39,22.09,22.18,81000.0,20.4131,20.6903,20.4131,20.4963,81000.0
2006-07-17 09:30:00,22.26,22.4,22.15,22.15,53400.0,20.5702,20.6996,20.4685,20.4685,53400.0
2006-07-17 10:00:00,22.17,22.28,22.09,22.16,79600.0,20.487,20.5887,20.4131,20.4778,79600.0
2006-07-17 10:30:00,22.16,22.16,22.02,22.13,34800.0,20.4778,20.4778,20.3484,20.4501,34800.0
2006-07-17 11:00:00,22.14,22.28,22.02,22.1,38800.0,20.4593,20.5887,20.3484,20.4223,38800.0
2006-07-17 11:30:00,22.1,22.25,22.05,22.11,27000.0,20.4223,20.5609,20.3761,20.4316,27000.0
2006-07-17 12:00:00,22.11,22.16,22.0,22.09,26800.0,20.4316,20.4778,20.3299,20.4131,26800.0
2006-07-17 12:30:00,22.09,22.15,21.96,22.06,23200.0,20.4131,20.4685,20.293,20.3854,23200.0
2006-07-17 13:00:00,22.06,22.09,21.97,22.09,19400.0,20.3854,20.4131,20.3022,20.4131,19400.0
2006-07-17 13:30:00,22.06,22.06,21.97,21.98,13000.0,20.3854,20.3854,20.3022,20.3114,13000.0
2006-07-17 14:00:00,21.99,22.07,21.95,22.0,27000.0,20.3207,20.3946,20.2837,20.3299,27000.0
2006-07-17 14:30:00,22.0,22.0,21.83,21.84,28600.0,20.3299,20.3299,20.1728,20.1821,28600.0
2006-07-17 15:00:00,21.85,21.86,21.78,21.84,31800.0,20.1913,20.2005,20.1266,20.1821,31800.0
2006-07-17 15:30:00,21.83,21.93,21.79,21.81,39600.0,20.1728,20.2652,20.1359,20.1543,39600.0
2006-07-18 09:30:00,21.95,22.15,21.93,22.1,23600.0,20.2837,20.4685,20.2652,20.4223,23600.0
2006-07-18 10:00:00,22.08,22.08,21.83,21.86,17800.0,20.4038,20.4038,20.1728,20.2005,17800.0
2006-07-18 10:30:00,21.83,21.83,21.68,21.68,29800.0,20.1728,20.1728,20.0342,20.0342,29800.0
2006-07-18 11:00:00,21.72,21.72,21.59,21.61,14600.0,20.0712,20.0712,19.951,19.9695,14600.0
2006-07-18 11:30:00,21.62,21.65,21.59,21.64,11200.0,19.9788,20.0065,19.951,19.9972,11200.0
2006-07-18 12:00:00,21.62,21.62,21.52,21.61,9400.0,19.9788,19.9788,19.8864,19.9695,9400.0
2006-07-18 12:30:00,21.66,21.66,21.52,21.58,44200.0,20.0157,20.0157,19.8864,19.9418,44200.0
2006-07-18 13:00:00,21.53,21.53,21.34,21.41,25800.0,19.8956,19.8956,19.72,19.7847,25800.0
2006-07-18 13:30:00,21.41,21.46,21.33,21.4,16600.0,19.7847,19.8309,19.7108,19.7755,16600.0
2006-07-18 14:00:00,21.4,21.65,21.4,21.65,19800.0,19.7755,20.0065,19.7755,20.0065,19800.0
2006-07-18 14:30:00,21.63,21.8,21.56,21.68,46400.0,19.988,20.1451,19.9233,20.0342,46400.0
2006-07-18 15:00:00,21.7,21.75,21.59,21.75,26600.0,20.0527,20.0989,19.951,20.0989,26600.0
2006-07-18 15:30:00,21.75,22.05,21.75,22.05,87000.0,20.0989,20.3761,20.0989,20.3761,87000.0
2006-07-19 09:30:00,23.35,23.46,23.13,23.46,164800.0,21.5774,21.6791,21.3741,21.6791,164800.0
2006-07-19 10:00:00,23.46,23.92,23.46,23.78,156000.0,21.6791,22.1042,21.6791,21.9748,156000.0
2006-07-19 10:30:00,23.78,24.04,23.66,23.95,49400.0,21.9748,22.2151,21.8639,22.1319,49400.0
2006-07-19 11:00:00,23.96,24.06,23.95,24.06,45000.0,22.1411,22.2335,22.1319,22.2335,45000.0
2006-07-19 11:30:00,24.07,24.07,23.95,23.95,51600.0,22.2428,22.2428,22.1319,22.1319,51600.0
2006-07-19 12:00:00,23.95,23.96,23.84,23.87,31200.0,22.1319,22.1411,22.0302,22.058,31200.0
2006-07-19 12:30:00,23.87,24.04,23.86,23.98,43200.0,22.058,22.2151,22.0487,22.1596,43200.0
2006-07-19 13:00:00,23.99,24.09,23.97,24.06,48800.0,22.1689,22.2613,22.1504,22.2335,48800.0
2006-07-19 13:30:00,24.06,24.08,23.92,23.94,21800.0,22.2335,22.252,22.1042,22.1226,21800.0
2006-07-19 14:00:00,23.94,24.06,23.93,24.04,55800.0,22.1226,22.2335,22.1134,22.2151,55800.0
2006-07-19 14:30:00,24.04,24.07,24.0,24.05,53600.0,22.2151,22.2428,22.1781,22.2243,53600.0
2006-07-19 15:00:00,24.05,24.06,23.89,24.0,53800.0,22.2243,22.2335,22.0764,22.1781,53800.0
2006-07-19 15:30:00,24.0,24.05,23.93,23.99,173200.0,22.1781,22.2243,22.1134,22.1689,173200.0
2006-07-20 09:30:00,24.1,24.28,24.04,24.11,149000.0,22.2705,22.4368,22.2151,22.2797,149000.0
2006-07-20 10:00:00,24.11,24.17,24.03,24.14,91600.0,22.2797,22.3352,22.2058,22.3075,91600.0
2006-07-20 10:30:00,24.15,24.21,23.94,24.0,44600.0,22.3167,22.3722,22.1226,22.1781,44600.0
2006-07-20 11:00:00,24.0,24.03,23.86,23.9,59600.0,22.1781,22.2058,22.0487,22.0857,59600.0
2006-07-20 11:30:00,23.9,24.06,23.82,24.06,34600.0,22.0857,22.2335,22.0118,22.2335,34600.0
2006-07-20 12:00:00,24.08,24.08,23.86,23.86,26400.0,22.252,22.252,22.0487,22.0487,26400.0
2006-07-20 12:30:00,23.86,23.96,23.81,23.92,36200.0,22.0487,22.1411,22.0025,22.1042,36200.0
2006-07-20 13:00:00,23.89,23.99,23.89,23.91,28200.0,22.0764,22.1689,22.0764,22.0949,28200.0
2006-07-20 13:30:00,23.91,23.91,23.57,23.61,79000.0,22.0949,22.0949,21.7807,21.8177,79000.0
2006-07-20 14:00:00,23.63,23.73,23.38,23.5,118800.0,21.8362,21.9286,21.6052,21.7161,118800.0
2006-07-20 14:30:00,23.49,23.57,23.42,23.43,48800.0,21.7068,21.7807,21.6421,21.6514,48800.0
2006-07-20 15:00:00,23.43,23.57,23.39,23.39,48200.0,21.6514,21.7807,21.6144,21.6144,48200.0
2006-07-20 15:30:00,23.39,23.46,23.33,23.33,98800.0,21.6144,21.6791,21.559,21.559,98800.0
2006-07-21 09:30:00,23.34,23.34,22.84,22.88,45400.0,21.5682,21.5682,21.1062,21.1431,45400.0
2006-07-21 10:00:00,22.85,22.85,22.68,22.78,26400.0,21.1154,21.1154,20.9583,21.0507,26400.0
2006-07-21 10:30:00,22.75,22.93,22.71,22.84,49600.0,21.023,21.1893,20.986,21.1062,49600.0
2006-07-21 11:00:00,22.85,22.88,22.67,22.68,26400.0,21.1154,21.1431,20.9491,20.9583,26400.0
2006-07-21 11:30:00,22.68,22.71,22.59,22.65,29200.0,20.9583,20.986,20.8751,20.9306,29200.0
2006-07-21 12:00:00,22.65,22.65,22.39,22.57,38600.0,20.9306,20.9306,20.6903,20.8567,38600.0
2006-07-21 12:30:00,22.58,22.58,22.34,22.4,38600.0,20.8659,20.8659,20.6441,20.6996,38600.0
2006-07-21 13:00:00,22.38,22.55,22.3,22.4,31800.0,20.6811,20.8382,20.6071,20.6996,31800.0
2006-07-21 13:30:00,22.42,22.72,22.4,22.67,21200.0,20.718,20.9953,20.6996,20.9491,21200.0
2006-07-21 14:00:00,22.68,22.7,22.59,22.66,27400.0,20.9583,20.9768,20.8751,20.9398,27400.0
2006-07-21 14:30:00,22.67,22.8,22.56,22.57,38400.0,20.9491,21.0692,20.8474,20.8567,38400.0
2006-07-21 15:00:00,22.55,22.57,22.45,22.45,47200.0,20.8382,20.8567,20.7458,20.7458,47200.0
2006-07-21 15:30:00,22.45,22.53,22.42,22.51,72000.0,20.7458,20.8197,20.718,20.8012,72000.0
2006-07-24 09:30:00,22.38,22.83,22.38,22.75,44600.0,20.6811,21.0969,20.6811,21.023,44600.0
2006-07-24 10:00:00,22.75,22.93,22.69,22.92,34000.0,21.023,21.1893,20.9675,21.1801,34000.0
2006-07-24 10:30:00,22.92,23.18,22.91,23.1,39600.0,21.1801,21.4203,21.1708,21.3464,39600.0
2006-07-24 11:00:00,23.09,23.33,23.09,23.33,29800.0,21.3372,21.559,21.3372,21.559,29800.0
2006-07-24 11:30:00,23.3,23.52,23.3,23.5,24400.0,21.5312,21.7345,21.5312,21.7161,24400.0
2006-07-24 12:00:00,23.52,23.52,23.36,23.43,19800.0,21.7345,21.7345,21.5867,21.6514,19800.0
2006-07-24 12:30:00,23.42,23.42,23.25,23.3,30800.0,21.6421,21.6421,21.485,21.5312,30800.0
2006-07-24 13:00:00,23.28,23.37,23.2,23.36,19600.0,21.5128,21.5959,21.4388,21.5867,19600.0
2006-07-24 13:30:00,23.36,23.46,23.36,23.41,16400.0,21.5867,21.6791,21.5867,21.6329,16400.0
2006-07-24 14:00:00,23.37,23.41,23.3,23.37,21200.0,21.5959,21.6329,21.5312,21.5959,21200.0
2006-07-24 14:30:00,23.39,23.52,23.37,23.48,24600.0,21.6144,21.7345,21.5959,21.6976,24600.0
2006-07-24 15:00:00,23.48,23.64,23.48,23.61,35000.0,21.6976,21.8454,21.6976,21.8177,35000.0
2006-07-24 15:30:00,23.6,23.66,23.56,23.66,46800.0,21.8085,21.8639,21.7715,21.8639,46800.0
2006-07-25 09:30:00,23.66,23.96,23.45,23.95,41200.0,21.8639,22.1411,21.6698,22.1319,41200.0
2006-07-25 10:00:00,23.96,24.39,23.96,24.28,46000.0,22.1411,22.5385,22.1411,22.4368,46000.0
2006-07-25 10:30:00,24.3,24.3,23.76,23.89,35600.0,22.4553,22.4553,21.9563,22.0764,35600.0
2006-07-25 11:00:00,23.89,23.95,23.8,23.95,27600.0,22.0764,22.1319,21.9933,22.1319,27600.0
2006-07-25 11:30:00,23.93,23.93,23.75,23.81,23200.0,22.1134,22.1134,21.9471,22.0025,23200.0
2006-07-25 12:00:00,23.79,23.86,23.71,23.82,25800.0,21.984,22.0487,21.9101,22.0118,25800.0
2006-07-25 12:30:00,23.85,24.05,23.85,24.03,12400.0,22.0395,22.2243,22.0395,22.2058,12400.0
2006-07-25 13:00:00,24.0,24.0,23.89,23.89,6800.0,22.1781,22.1781,22.0764,22.0764,6800.0
2006-07-25 13:30:00,23.89,23.89,23.77,23.79,17200.0,22.0764,22.0764,21.9656,21.984,17200.0
2006-07-25 14:00:00,23.79,23.81,23.68,23.79,27600.0,21.984,22.0025,21.8824,21.984,27600.0
2006-07-25 14:30:00,23.83,23.97,23.78,23.96,20000.0,22.021,22.1504,21.9748,22.1411,20000.0
2006-07-25 15:00:00,23.96,24.23,23.95,24.11,48600.0,22.1411,22.3906,22.1319,22.2797,48600.0
2006-07-25 15:30:00,24.15,24.21,24.0,24.07,47000.0,22.3167,22.3722,22.1781,22.2428,47000.0
2006-07-26 09:30:00,23.95,24.05,23.43,23.71,65200.0,22.1319,22.2243,21.6514,21.9101,65200.0
2006-07-26 10:00:00,23.71,23.71,23.39,23.47,53400.0,21.9101,21.9101,21.6144,21.6883,53400.0
2006-07-26 10:30:00,23.45,23.47,23.2,23.32,40400.0,21.6698,21.6883,21.4388,21.5497,40400.0
2006-07-26 11:00:00,23.29,23.48,23.21,23.44,51000.0,21.522,21.6976,21.4481,21.6606,51000.0
2006-07-26 11:30:00,23.41,23.6,23.41,23.5,38200.0,21.6329,21.8085,21.6329,21.7161,38200.0
2006-07-26 12:00:00,23.5,23.55,23.41,23.41,44600.0,21.7161,21.7623,21.6329,21.6329,44600.0
2006-07-26 12:30:00,23.42,23.65,23.36,23.57,16800.0,21.6421,21.8547,21.5867,21.7807,16800.0
2006-07-26 13:00:00,23.57,23.77,23.5,23.75,29800.0,21.7807,21.9656,21.7161,21.9471,29800.0
2006-07-26 13:30:00,23.72,24.2,23.71,23.93,39200.0,21.9194,22.3629,21.9101,22.1134,39200.0
2006-07-26 14:00:00,23.9,23.96,23.71,23.73,30600.0,22.0857,22.1411,21.9101,21.9286,30600.0
2006-07-26 14:30:00,23.72,23.86,23.63,23.73,28200.0,21.9194,22.0487,21.8362,21.9286,28200.0
2006-07-26 15:00:00,23.72,23.72,23.51,23.56,38000.0,21.9194,21.9194,21.7253,21.7715,38000.0
2006-07-26 15:30:00,23.56,23.65,23.45,23.46,82600.0,21.7715,21.8547,21.6698,21.6791,82600.0
2006-07-27 09:30:00,23.48,25.47,23.45,25.3,222400.0,21.6976,23.5365,21.6698,23.3794,222400.0
2006-07-27 10:00:00,25.3,25.61,25.14,25.3,166000.0,23.3794,23.6659,23.2316,23.3794,166000.0
2006-07-27 10:30:00,25.35,25.47,25.06,25.09,40400.0,23.4256,23.5365,23.1576,23.1854,40400.0
2006-07-27 11:00:00,25.1,25.11,25.01,25.11,48800.0,23.1946,23.2038,23.1114,23.2038,48800.0
2006-07-27 11:30:00,25.09,25.14,24.75,24.77,58400.0,23.1854,23.2316,22.8712,22.8896,58400.0
2006-07-27 12:00:00,24.75,24.92,24.74,24.83,35400.0,22.8712,23.0283,22.8619,22.9451,35400.0
2006-07-27 12:30:00,24.83,24.9,24.7,24.71,57800.0,22.9451,23.0098,22.825,22.8342,57800.0
2006-07-27 13:00:00,24.71,24.93,24.39,24.46,32800.0,22.8342,23.0375,22.5385,22.6032,32800.0
2006-07-27 13:30:00,24.46,24.5,24.05,24.07,48600.0,22.6032,22.6401,22.2243,22.2428,48600.0
2006-07-27 14:00:00,24.04,24.09,23.88,24.08,62800.0,22.2151,22.2613,22.0672,22.252,62800.0
2006-07-27 14:30:00,24.09,24.55,24.09,24.55,81600.0,22.2613,22.6863,22.2613,22.6863,81600.0
2006-07-27 15:00:00,24.57,24.64,24.42,24.42,95800.0,22.7048,22.7695,22.5662,22.5662,95800.0
2006-07-27 15:30:00,24.43,24.6,24.39,24.5,141800.0,22.5755,22.7325,22.5385,22.6401,141800.0
2006-07-28 09:30:00,25.0,25.31,24.99,25.29,131800.0,23.1022,23.3886,23.0929,23.3702,131800.0
2006-07-28 10:00:00,25.31,25.36,24.97,25.31,96200.0,23.3886,23.4349,23.0745,23.3886,96200.0
2006-07-28 10:30:00,25.31,26.08,25.28,25.9,139800.0,23.3886,24.1002,23.3609,23.9339,139800.0
2006-07-28 11:00:00,25.9,26.0,25.7,25.74,57200.0,23.9339,24.0263,23.749,23.786,57200.0
2006-07-28 11:30:00,25.75,25.87,25.48,25.87,52200.0,23.7952,23.9061,23.5457,23.9061,52200.0
2006-07-28 12:00:00,25.87,25.87,25.68,25.71,50200.0,23.9061,23.9061,23.7306,23.7583,50200.0
2006-07-28 12:30:00,25.74,25.74,25.6,25.66,23800.0,23.786,23.786,23.6566,23.7121,23800.0
2006-07-28 13:00:00,25.67,25.73,25.49,25.58,76600.0,23.7213,23.7768,23.555,23.6382,76600.0
2006-07-28 13:30:00,25.6,25.65,25.47,25.5,92200.0,23.6566,23.7028,23.5365,23.5642,92200.0
2006-07-28 14:00:00,25.5,25.57,25.44,25.49,65200.0,23.5642,23.6289,23.5088,23.555,65200.0
2006-07-28 14:30:00,25.49,25.53,25.46,25.47,43600.0,23.555,23.5919,23.5273,23.5365,43600.0
2006-07-28 15:00:00,25.47,25.72,25.42,25.67,57600.0,23.5365,23.7675,23.4903,23.7213,57600.0
2006-07-28 15:30:00,25.67,25.75,25.61,25.61,86800.0,23.7213,23.7952,23.6659,23.6659,86800.0
2006-07-31 09:30:00,25.61,25.69,25.41,25.49,57000.0,23.6659,23.7398,23.4811,23.555,57000.0
2006-07-31 10:00:00,25.49,25.66,25.47,25.65,93400.0,23.555,23.7121,23.5365,23.7028,93400.0
2006-07-31 10:30:00,25.64,25.64,25.42,25.55,61800.0,23.6936,23.6936,23.4903,23.6104,61800.0
2006-07-31 11:00:00,25.55,25.63,25.53,25.57,38000.0,23.6104,23.6844,23.5919,23.6289,38000.0
2006-07-31 11:30:00,25.57,25.65,25.55,25.61,32400.0,23.6289,23.7028,23.6104,23.6659,32400.0
2006-07-31 12:00:00,25.64,25.83,25.58,25.81,26000.0,23.6936,23.8692,23.6382,23.8507,26000.0
2006-07-31 12:30:00,25.82,25.82,25.64,25.65,72000.0,23.8599,23.8599,23.6936,23.7028,72000.0
2006-07-31 13:00:00,25.65,25.74,25.61,25.74,25200.0,23.7028,23.786,23.6659,23.786,25200.0
2006-07-31 13:30:00,25.74,25.91,25.72,25.86,30400.0,23.786,23.9431,23.7675,23.8969,30400.0
2006-07-31 14:00:00,25.88,25.95,25.81,25.91,41800.0,23.9154,23.9801,23.8507,23.9431,41800.0
2006-07-31 14:30:00,25.93,25.93,25.73,25.74,34400.0,23.9616,23.9616,23.7768,23.786,34400.0
2006-07-31 15:00:00,25.73,25.85,25.73,25.75,83000.0,23.7768,23.8877,23.7768,23.7952,83000.0
2006-07-31 15:30:00,25.75,25.89,25.73,25.76,139200.0,23.7952,23.9246,23.7768,23.8045,139200.0
2006-08-01 09:30:00,25.77,25.77,25.42,25.5,81600.0,23.8137,23.8137,23.4903,23.5642,81600.0
2006-08-01 10:00:00,25.53,25.54,25.34,25.45,70800.0,23.5919,23.6012,23.4164,23.518,70800.0
2006-08-01 10:30:00,25.44,25.55,25.28,25.28,43600.0,23.5088,23.6104,23.3609,23.3609,43600.0
2006-08-01 11:00:00,25.3,25.43,25.25,25.41,36400.0,23.3794,23.4995,23.3332,23.4811,36400.0
2006-08-01 11:30:00,25.41,25.5,25.36,25.4,34200.0,23.4811,23.5642,23.4349,23.4718,34200.0
2006-08-01 12:00:00,25.4,25.48,25.36,25.36,32400.0,23.4718,23.5457,23.4349,23.4349,32400.0
2006-08-01 12:30:00,25.37,25.41,25.31,25.36,22000.0,23.4441,23.4811,23.3886,23.4349,22000.0
2006-08-01 13:00:00,25.35,25.38,25.33,25.35,19400.0,23.4256,23.4533,23.4071,23.4256,19400.0
2006-08-01 13:30:00,25.35,25.42,25.3,25.38,29800.0,23.4256,23.4903,23.3794,23.4533,29800.0
2006-08-01 14:00:00,25.38,25.5,25.32,25.33,75800.0,23.4533,23.5642,23.3979,23.4071,75800.0
2006-08-01 14:30:00,25.33,25.35,25.24,25.35,56800.0,23.4071,23.4256,23.324,23.4256,56800.0
2006-08-01 15:00:00,25.37,25.47,25.31,25.4,97400.0,23.4441,23.5365,23.3886,23.4718,97400.0
2006-08-01 15:30:00,25.4,25.5,25.38,25.48,106400.0,23.4718,23.5642,23.4533,23.5457,106400.0
2006-08-02 09:30:00,25.65,25.77,25.61,25.61,71600.0,23.7028,23.8137,23.6659,23.6659,71600.0
2006-08-02 10:00:00,25.65,25.65,25.32,25.57,53600.0,23.7028,23.7028,23.3979,23.6289,53600.0
2006-08-02 10:30:00,25.57,25.68,25.53,25.6,32200.0,23.6289,23.7306,23.5919,23.6566,32200.0
2006-08-02 11:00:00,25.59,25.7,25.54,25.65,46600.0,23.6474,23.749,23.6012,23.7028,46600.0
2006-08-02 11:30:00,25.63,25.77,25.59,25.77,16800.0,23.6844,23.8137,23.6474,23.8137,16800.0
2006-08-02 12:00:00,25.77,25.88,25.77,25.84,27400.0,23.8137,23.9154,23.8137,23.8784,27400.0
2006-08-02 12:30:00,25.84,26.0,25.82,26.0,61200.0,23.8784,24.0263,23.8599,24.0263,61200.0
2006-08-02 13:00:00,26.0,26.0,25.95,25.99,22800.0,24.0263,24.0263,23.9801,24.017,22800.0
2006-08-02 13:30:00,25.98,26.1,25.96,26.06,43000.0,24.0078,24.1187,23.9893,24.0817,43000.0
2006-08-02 14:00:00,26.06,26.15,25.89,25.89,38200.0,24.0817,24.1649,23.9246,23.9246,38200.0
2006-08-02 14:30:00,25.92,25.98,25.86,25.9,29800.0,23.9523,24.0078,23.8969,23.9339,29800.0
2006-08-02 15:00:00,25.9,25.93,25.73,25.89,54800.0,23.9339,23.9616,23.7768,23.9246,54800.0
2006-08-02 15:30:00,25.91,26.07,25.9,26.04,78400.0,23.9431,24.091,23.9339,24.0632,78400.0
2006-08-03 09:30:00,26.02,26.02,25.78,25.79,48200.0,24.0448,24.0448,23.823,23.8322,48200.0
2006-08-03 10:00:00,25.77,26.2,25.7,26.18,56600.0,23.8137,24.2111,23.749,24.1926,56600.0
2006-08-03 10:30:00,26.18,26.66,26.14,26.63,105400.0,24.1926,24.6362,24.1556,24.6084,105400.0
2006-08-03 11:00:00,26.5,26.58,26.43,26.5,47200.0,24.4883,24.5622,24.4236,24.4883,47200.0
2006-08-03 11:30:00,26.48,26.57,26.48,26.57,17600.0,24.4698,24.553,24.4698,24.553,17600.0
2006-08-03 12:00:00,26.55,26.55,26.43,26.46,32200.0,24.5345,24.5345,24.4236,24.4513,32200.0
2006-08-03 12:30:00,26.47,26.57,26.47,26.53,79400.0,24.4606,24.553,24.4606,24.516,79400.0
2006-08-03 13:00:00,26.53,26.86,26.53,26.77,37400.0,24.516,24.821,24.516,24.7378,37400.0
2006-08-03 13:30:00,26.81,27.02,26.8,26.92,27800.0,24.7748,24.9688,24.7655,24.8764,27800.0
2006-08-03 14:00:00,26.92,26.92,26.75,26.91,65800.0,24.8764,24.8764,24.7193,24.8672,65800.0
2006-08-03 14:30:00,26.9,27.0,26.88,26.96,48200.0,24.8579,24.9504,24.8395,24.9134,48200.0
2006-08-03 15:00:00,26.96,27.06,26.92,27.06,120800.0,24.9134,25.0058,24.8764,25.0058,120800.0
2006-08-03 15:30:00,27.05,27.15,27.04,27.13,211800.0,24.9966,25.089,24.9873,25.0705,211800.0
2006-08-04 09:30:00,27.5,28.0,27.46,27.52,109000.0,25.4124,25.8744,25.3754,25.4309,109000.0
2006-08-04 10:00:00,27.48,27.68,27.34,27.48,54600.0,25.3939,25.5787,25.2645,25.3939,54600.0
2006-08-04 10:30:00,27.48,27.55,27.28,27.32,30600.0,25.3939,25.4586,25.2091,25.2461,30600.0
2006-08-04 11:00:00,27.28,27.42,27.23,27.42,36000.0,25.2091,25.3385,25.1629,25.3385,36000.0
2006-08-04 11:30:00,27.42,27.42,27.05,27.09,45000.0,25.3385,25.3385,24.9966,25.0335,45000.0
2006-08-04 12:00:00,27.07,27.11,27.03,27.07,39800.0,25.015,25.052,24.9781,25.015,39800.0
2006-08-04 12:30:00,27.06,27.07,27.0,27.0,35600.0,25.0058,25.015,24.9504,24.9504,35600.0
2006-08-04 13:00:00,27.0,27.11,26.84,26.91,50400.0,24.9504,25.052,24.8025,24.8672,50400.0
2006-08-04 13:30:00,26.91,26.97,26.78,26.84,34200.0,24.8672,24.9226,24.7471,24.8025,34200.0
2006-08-04 14:00:00,26.84,26.97,26.82,26.89,40000.0,24.8025,24.9226,24.784,24.8487,40000.0
2006-08-04 14:30:00,26.89,26.93,26.75,26.77,31800.0,24.8487,24.8857,24.7193,24.7378,31800.0
2006-08-04 15:00:00,26.78,27.03,26.71,26.99,52600.0,24.7471,24.9781,24.6824,24.9411,52600.0
2006-08-04 15:30:00,26.99,27.1,26.9,27.05,77400.0,24.9411,25.0428,24.8579,24.9966,77400.0
2006-08-07 09:30:00,27.02,27.03,26.65,26.88,61800.0,24.9688,24.9781,24.6269,24.8395,61800.0
2006-08-07 10:00:00,26.88,27.1,26.74,26.77,38000.0,24.8395,25.0428,24.7101,24.7378,38000.0
2006-08-07 10:30:00,26.77,26.8,26.58,26.73,27600.0,24.7378,24.7655,24.5622,24.7009,27600.0
2006-08-07 11:00:00,26.71,26.71,26.43,26.45,37400.0,24.6824,24.6824,24.4236,24.4421,37400.0
2006-08-07 11:30:00,26.45,26.75,26.44,26.75,15400.0,24.4421,24.7193,24.4329,24.7193,15400.0
2006-08-07 12:00:00,26.75,26.8,26.67,26.71,18600.0,24.7193,24.7655,24.6454,24.6824,18600.0
2006-08-07 12:30:00,26.71,26.91,26.71,26.75,23000.0,24.6824,24.8672,24.6824,24.7193,23000.0
2006-08-07 13:00:00,26.75,27.0,26.72,27.0,20000.0,24.7193,24.9504,24.6916,24.9504,20000.0
2006-08-07 13:30:00,27.0,27.12,26.78,26.78,23200.0,24.9504,25.0612,24.7471,24.7471,23200.0
2006-08-07 14:00:00,26.78,26.84,26.62,26.62,23400.0,24.7471,24.8025,24.5992,24.5992,23400.0
2006-08-07 14:30:00,26.64,26.64,26.54,26.57,27000.0,24.6177,24.6177,24.5253,24.553,27000.0
2006-08-07 15:00:00,26.55,26.74,26.47,26.74,33600.0,24.5345,24.7101,24.4606,24.7101,33600.0
2006-08-07 15:30:00,26.73,26.84,26.67,26.79,43200.0,24.7009,24.8025,24.6454,24.7563,43200.0
2006-08-08 09:30:00,26.8,26.8,26.33,26.5,72400.0,24.7655,24.7655,24.3312,24.4883,72400.0
2006-08-08 10:00:00,26.5,26.64,26.5,26.64,24000.0,24.4883,24.6177,24.4883,24.6177,24000.0
2006-08-08 10:30:00,26.64,26.66,26.54,26.59,23800.0,24.6177,24.6362,24.5253,24.5715,23800.0
2006-08-08 11:00:00,26.59,26.59,26.48,26.5,50400.0,24.5715,24.5715,24.4698,24.4883,50400.0
2006-08-08 11:30:00,26.5,26.52,26.46,26.49,19000.0,24.4883,24.5068,24.4513,24.4791,19000.0
2006-08-08 12:00:00,26.5,26.54,26.44,26.49,16600.0,24.4883,24.5253,24.4329,24.4791,16600.0
2006-08-08 12:30:00,26.48,26.5,26.43,26.45,11200.0,24.4698,24.4883,24.4236,24.4421,11200.0
2006-08-08 13:00:00,26.5,26.5,26.44,26.45,10200.0,24.4883,24.4883,24.4329,24.4421,10200.0
2006-08-08 13:30:00,26.43,26.43,26.24,26.3,26200.0,24.4236,24.4236,24.2481,24.3035,26200.0
2006-08-08 14:00:00,26.31,26.57,25.9,26.0,120000.0,24.3127,24.553,23.9339,24.0263,120000.0
2006-08-08 14:30:00,26.05,26.1,25.77,25.83,88800.0,24.0725,24.1187,23.8137,23.8692,88800.0
2006-08-08 15:00:00,25.85,26.08,25.73,25.85,74600.0,23.8877,24.1002,23.7768,23.8877,74600.0
2006-08-08 15:30:00,25.83,25.94,25.75,25.76,120200.0,23.8692,23.9708,23.7952,23.8045,120200.0
2006-08-09 09:30:00,26.08,26.14,25.82,25.9,38000.0,24.1002,24.1556,23.8599,23.9339,38000.0
2006-08-09 10:00:00,25.88,25.95,25.79,25.92,42800.0,23.9154,23.9801,23.8322,23.9523,42800.0
2006-08-09 10:30:00,25.93,26.12,25.84,26.03,50600.0,23.9616,24.1372,23.8784,24.054,50600.0
2006-08-09 11:00:00,26.03,26.23,26.02,26.2,40400.0,24.054,24.2388,24.0448,24.2111,40400.0
2006-08-09 11:30:00,26.2,26.29,26.1,26.1,76800.0,24.2111,24.2943,24.1187,24.1187,76800.0
2006-08-09 12:00:00,26.14,26.19,26.08,26.12,19000.0,24.1556,24.2018,24.1002,24.1372,19000.0
2006-08-09 12:30:00,26.14,26.14,26.03,26.1,14600.0,24.1556,24.1556,24.054,24.1187,14600.0
2006-08-09 13:00:00,26.08,26.22,25.97,25.99,30000.0,24.1002,24.2296,23.9985,24.017,30000.0
2006-08-09 13:30:00,25.98,26.07,25.86,25.97,16200.0,24.0078,24.091,23.8969,23.9985,16200.0
2006-08-09 14:00:00,25.96,26.04,25.93,26.0,19200.0,23.9893,24.0632,23.9616,24.0263,19200.0
2006-08-09 14:30:00,25.99,26.0,25.66,25.66,29600.0,24.017,24.0263,23.7121,23.7121,29600.0
2006-08-09 15:00:00,25.65,25.75,25.6,25.74,50600.0,23.7028,23.7952,23.6566,23.786,50600.0
2006-08-09 15:30:00,25.72,25.8,25.68,25.79,74400.0,23.7675,23.8415,23.7306,23.8322,74400.0
2006-08-10 09:30:00,25.63,25.9,25.43,25.89,39600.0,23.6844,23.9339,23.4995,23.9246,39600.0
2006-08-10 10:00:00,25.86,25.86,25.54,25.8,30000.0,23.8969,23.8969,23.6012,23.8415,30000.0
2006-08-10 10:30:00,25.83,25.85,25.55,25.67,37000.0,23.8692,23.8877,23.6104,23.7213,37000.0
2006-08-10 11:00:00,25.63,25.89,25.53,25.89,39400.0,23.6844,23.9246,23.5919,23.9246,39400.0
2006-08-10 11:30:00,25.87,25.9,25.7,25.9,22400.0,23.9061,23.9339,23.749,23.9339,22400.0
2006-08-10 12:00:00,25.91,25.91,25.75,25.81,15400.0,23.9431,23.9431,23.7952,23.8507,15400.0
2006-08-10 12:30:00,25.83,25.83,25.66,25.75,65600.0,23.8692,23.8692,23.7121,23.7952,65600.0
2006-08-10 13:00:00,25.72,25.72,25.53,25.61,26000.0,23.7675,23.7675,23.5919,23.6659,26000.0
2006-08-10 13:30:00,25.6,25.83,25.58,25.72,53600.0,23.6566,23.8692,23.6382,23.7675,53600.0
2006-08-10 14:00:00,25.71,25.85,25.65,25.71,70200.0,23.7583,23.8877,23.7028,23.7583,70200.0
2006-08-10 14:30:00,25.72,25.75,25.59,25.64,40400.0,23.7675,23.7952,23.6474,23.6936,40400.0
2006-08-10 15:00:00,25.64,25.8,25.61,25.68,66000.0,23.6936,23.8415,23.6659,23.7306,66000.0
2006-08-10 15:30:00,25.69,25.92,25.69,25.75,102800.0,23.7398,23.9523,23.7398,23.7952,102800.0
2006-08-11 09:30:00,25.6,25.61,25.34,25.37,37800.0,23.6566,23.6659,23.4164,23.4441,37800.0
2006-08-11 10:00:00,25.39,25.55,25.39,25.52,37600.0,23.4626,23.6104,23.4626,23.5827,37600.0
2006-08-11 10:30:00,25.5,25.79,25.48,25.76,33000.0,23.5642,23.8322,23.5457,23.8045,33000.0
2006-08-11 11:00:00,25.73,25.8,25.65,25.74,37400.0,23.7768,23.8415,23.7028,23.786,37400.0
2006-08-11 11:30:00,25.72,25.75,25.61,25.66,25800.0,23.7675,23.7952,23.6659,23.7121,25800.0
2006-08-11 12:00:00,25.63,25.7,25.47,25.68,29800.0,23.6844,23.749,23.5365,23.7306,29800.0
2006-08-11 12:30:00,25.7,25.71,25.52,25.52,31000.0,23.749,23.7583,23.5827,23.5827,31000.0
2006-08-11 13:00:00,25.53,25.6,25.45,25.45,18200.0,23.5919,23.6566,23.518,23.518,18200.0
2006-08-11 13:30:00,25.48,25.8,25.47,25.74,26200.0,23.5457,23.8415,23.5365,23.786,26200.0
2006-08-11 14:00:00,25.78,25.81,25.68,25.68,20600.0,23.823,23.8507,23.7306,23.7306,20600.0
2006-08-11 14:30:00,25.68,25.82,25.66,25.8,26000.0,23.7306,23.8599,23.7121,23.8415,26000.0
2006-08-11 15:00:00,25.78,25.83,25.69,25.81,48000.0,23.823,23.8692,23.7398,23.8507,48000.0
2006-08-11 15:30:00,25.8,25.86,25.73,25.75,84000.0,23.8415,23.8969,23.7768,23.7952,84000.0
2006-08-14 09:30:00,25.76,26.03,25.76,25.88,23400.0,23.8045,24.054,23.8045,23.9154,23400.0
2006-08-14 10:00:00,25.91,26.09,25.91,26.05,26400.0,23.9431,24.1094,23.9431,24.0725,26400.0
2006-08-14 10:30:00,26.08,26.15,26.0,26.03,38800.0,24.1002,24.1649,24.0263,24.054,38800.0
2006-08-14 11:00:00,26.06,26.28,26.05,26.21,34600.0,24.0817,24.285,24.0725,24.2203,34600.0
2006-08-14 11:30:00,26.18,26.39,26.18,26.33,20000.0,24.1926,24.3867,24.1926,24.3312,20000.0
2006-08-14 12:00:00,26.31,26.31,26.18,26.22,27200.0,24.3127,24.3127,24.1926,24.2296,27200.0
2006-08-14 12:30:00,26.2,26.2,26.13,26.13,30800.0,24.2111,24.2111,24.1464,24.1464,30800.0
2006-08-14 13:00:00,26.15,26.16,26.04,26.04,17000.0,24.1649,24.1741,24.0632,24.0632,17000.0
2006-08-14 13:30:00,26.04,26.12,26.0,26.09,31200.0,24.0632,24.1372,24.0263,24.1094,31200.0
2006-08-14 14:00:00,26.07,26.18,26.05,26.15,47600.0,24.091,24.1926,24.0725,24.1649,47600.0
2006-08-14 14:30:00,26.17,26.18,26.0,26.0,28600.0,24.1834,24.1926,24.0263,24.0263,28600.0
2006-08-14 15:00:00,26.0,26.14,26.0,26.07,84200.0,24.0263,24.1556,24.0263,24.091,84200.0
2006-08-14 15:30:00,26.08,26.18,26.08,26.11,75400.0,24.1002,24.1926,24.1002,24.1279,75400.0
2006-08-15 09:30:00,26.44,26.74,26.33,26.58,60800.0,24.4329,24.7101,24.3312,24.5622,60800.0
2006-08-15 10:00:00,26.58,26.68,26.48,26.59,46000.0,24.5622,24.6546,24.4698,24.5715,46000.0
2006-08-15 10:30:00,26.6,26.73,26.55,26.65,37600.0,24.5807,24.7009,24.5345,24.6269,37600.0
2006-08-15 11:00:00,26.65,26.68,26.55,26.63,36600.0,24.6269,24.6546,24.5345,24.6084,36600.0
2006-08-15 11:30:00,26.63,26.77,26.55,26.59,40800.0,24.6084,24.7378,24.5345,24.5715,40800.0
2006-08-15 12:00:00,26.58,26.72,26.58,26.7,21200.0,24.5622,24.6916,24.5622,24.6731,21200.0
2006-08-15 12:30:00,26.68,26.68,26.58,26.65,27600.0,24.6546,24.6546,24.5622,24.6269,27600.0
2006-08-15 13:00:00,26.67,26.67,26.5,26.6,21200.0,24.6454,24.6454,24.4883,24.5807,21200.0
2006-08-15 13:30:00,26.59,26.67,26.52,26.67,18800.0,24.5715,24.6454,24.5068,24.6454,18800.0
2006-08-15 14:00:00,26.68,26.96,26.68,26.87,58600.0,24.6546,24.9134,24.6546,24.8302,58600.0
2006-08-15 14:30:00,26.9,27.07,26.86,27.01,84400.0,24.8579,25.015,24.821,24.9596,84400.0
2006-08-15 15:00:00,27.01,27.05,26.79,27.02,57400.0,24.9596,24.9966,24.7563,24.9688,57400.0
2006-08-15 15:30:00,27.02,27.13,26.93,27.03,192000.0,24.9688,25.0705,24.8857,24.9781,192000.0
2006-08-16 09:30:00,27.35,27.49,27.34,27.43,127400.0,25.2738,25.4032,25.2645,25.3477,127400.0
2006-08-16 10:00:00,27.41,27.41,27.23,27.28,80800.0,25.3292,25.3292,25.1629,25.2091,80800.0
2006-08-16 10:30:00,27.33,27.84,27.33,27.79,100200.0,25.2553,25.7266,25.2553,25.6804,100200.0
2006-08-16 11:00:00,27.8,27.83,27.64,27.75,55200.0,25.6896,25.7173,25.5418,25.6434,55200.0
2006-08-16 11:30:00,27.75,27.79,27.63,27.68,27000.0,25.6434,25.6804,25.5325,25.5787,27000.0
2006-08-16 12:00:00,27.69,27.88,27.66,27.75,34600.0,25.588,25.7636,25.5603,25.6434,34600.0
2006-08-16 12:30:00,27.73,27.82,27.7,27.77,31200.0,25.6249,25.7081,25.5972,25.6619,31200.0
2006-08-16 13:00:00,27.75,27.86,27.61,27.68,40000.0,25.6434,25.7451,25.514,25.5787,40000.0
2006-08-16 13:30:00,27.68,27.8,27.68,27.71,48800.0,25.5787,25.6896,25.5787,25.6065,48800.0
2006-08-16 14:00:00,27.7,27.89,27.7,27.79,73000.0,25.5972,25.7728,25.5972,25.6804,73000.0
2006-08-16 14:30:00,27.79,28.0,27.79,27.9,53400.0,25.6804,25.8744,25.6804,25.782,53400.0
2006-08-16 15:00:00,27.93,28.1,27.92,28.09,48800.0,25.8098,25.9669,25.8005,25.9576,48800.0
2006-08-16 15:30:00,28.07,28.11,27.89,27.95,103800.0,25.9391,25.9761,25.7728,25.8282,103800.0
2006-08-17 09:30:00,27.83,28.0,27.83,28.0,27200.0,25.7173,25.8744,25.7173,25.8744,27200.0
2006-08-17 10:00:00,27.98,28.18,27.95,28.01,75800.0,25.856,26.0408,25.8282,25.8837,75800.0
2006-08-17 10:30:00,28.01,28.05,27.85,27.97,25800.0,25.8837,25.9206,25.7358,25.8467,25800.0
2006-08-17 11:00:00,27.97,28.12,27.9,28.06,30800.0,25.8467,25.9853,25.782,25.9299,30800.0
2006-08-17 11:30:00,28.1,28.12,27.99,28.0,25400.0,25.9669,25.9853,25.8652,25.8744,25400.0
2006-08-17 12:00:00,27.99,28.0,27.86,27.86,54600.0,25.8652,25.8744,25.7451,25.7451,54600.0
2006-08-17 12:30:00,27.84,27.88,27.82,27.82,27000.0,25.7266,25.7636,25.7081,25.7081,27000.0
2006-08-17 13:00:00,27.8,27.8,27.69,27.72,21000.0,25.6896,25.6896,25.588,25.6157,21000.0
2006-08-17 13:30:00,27.73,27.75,27.65,27.66,32000.0,25.6249,25.6434,25.551,25.5603,32000.0
2006-08-17 14:00:00,27.66,27.73,27.53,27.54,43600.0,25.5603,25.6249,25.4401,25.4494,43600.0
2006-08-17 14:30:00,27.56,27.66,27.5,27.59,61200.0,25.4678,25.5603,25.4124,25.4956,61200.0
2006-08-17 15:00:00,27.59,27.73,27.59,27.63,51600.0,25.4956,25.6249,25.4956,25.5325,51600.0
2006-08-17 15:30:00,27.63,27.68,27.57,27.64,61000.0,25.5325,25.5787,25.4771,25.5418,61000.0
2006-08-18 09:30:00,27.79,27.79,27.41,27.41,44200.0,25.6804,25.6804,25.3292,25.3292,44200.0
2006-08-18 10:00:00,27.38,27.45,27.24,27.24,31000.0,25.3015,25.3662,25.1721,25.1721,31000.0
2006-08-18 10:30:00,27.25,27.47,27.25,27.4,46800.0,25.1814,25.3847,25.1814,25.32,46800.0
2006-08-18 11:00:00,27.39,27.67,27.39,27.65,30400.0,25.3108,25.5695,25.3108,25.551,30400.0
2006-08-18 11:30:00,27.64,27.7,27.57,27.66,20000.0,25.5418,25.5972,25.4771,25.5603,20000.0
2006-08-18 12:00:00,27.63,27.66,27.55,27.63,31000.0,25.5325,25.5603,25.4586,25.5325,31000.0
2006-08-18 12:30:00,27.63,27.66,27.54,27.57,10600.0,25.5325,25.5603,25.4494,25.4771,10600.0
2006-08-18 13:00:00,27.58,27.72,27.5,27.68,24400.0,25.4863,25.6157,25.4124,25.5787,24400.0
2006-08-18 13:30:00,27.66,27.8,27.62,27.68,14200.0,25.5603,25.6896,25.5233,25.5787,14200.0
2006-08-18 14:00:00,27.67,27.74,27.56,27.72,26600.0,25.5695,25.6342,25.4678,25.6157,26600.0
2006-08-18 14:30:00,27.75,27.91,27.75,27.91,23000.0,25.6434,25.7913,25.6434,25.7913,23000.0
2006-08-18 15:00:00,27.91,27.95,27.84,27.91,33200.0,25.7913,25.8282,25.7266,25.7913,33200.0
2006-08-18 15:30:00,27.91,28.06,27.88,27.95,51800.0,25.7913,25.9299,25.7636,25.8282,51800.0
2006-08-21 09:30:00,27.5,27.6,27.32,27.49,101600.0,25.4124,25.5048,25.2461,25.4032,101600.0
2006-08-21 10:00:00,27.48,27.88,27.43,27.77,60600.0,25.3939,25.7636,25.3477,25.6619,60600.0
2006-08-21 10:30:00,27.75,28.0,27.74,27.91,41600.0,25.6434,25.8744,25.6342,25.7913,41600.0
2006-08-21 11:00:00,27.92,27.93,27.48,27.75,190000.0,25.8005,25.8098,25.3939,25.6434,190000.0
2006-08-21 11:30:00,27.75,27.75,27.61,27.68,109200.0,25.6434,25.6434,25.514,25.5787,109200.0
2006-08-21 12:00:00,27.68,27.81,27.56,27.8,55600.0,25.5787,25.6989,25.4678,25.6896,55600.0
2006-08-21 12:30:00,27.78,27.91,27.76,27.9,64800.0,25.6711,25.7913,25.6527,25.782,64800.0
2006-08-21 13:00:00,27.9,28.11,27.88,27.96,121000.0,25.782,25.9761,25.7636,25.8375,121000.0
2006-08-21 13:30:00,27.93,28.5,27.93,28.5,141600.0,25.8098,26.3365,25.8098,26.3365,141600.0
2006-08-21 14:00:00,28.5,28.68,28.39,28.4,158000.0,26.3365,26.5028,26.2348,26.2441,158000.0
2006-08-21 14:30:00,28.41,28.45,28.33,28.43,169400.0,26.2533,26.2903,26.1794,26.2718,169400.0
2006-08-21 15:00:00,28.43,28.71,28.43,28.6,236200.0,26.2718,26.5305,26.2718,26.4289,236200.0
2006-08-21 15:30:00,28.6,28.74,28.52,28.68,288000.0,26.4289,26.5583,26.355,26.5028,288000.0
2006-08-22 09:30:00,28.45,28.46,27.91,28.04,109200.0,26.2903,26.2995,25.7913,25.9114,109200.0
2006-08-22 10:00:00,28.08,28.23,27.93,28.06,166000.0,25.9484,26.087,25.8098,25.9299,166000.0
2006-08-22 10:30:00,28.09,28.1,28.0,28.02,50200.0,25.9576,25.9669,25.8744,25.8929,50200.0
2006-08-22 11:00:00,28.02,28.2,28.0,28.2,63400.0,25.8929,26.0593,25.8744,26.0593,63400.0
2006-08-22 11:30:00,28.23,28.37,28.18,28.36,150400.0,26.087,26.2164,26.0408,26.2071,150400.0
2006-08-22 12:00:00,28.35,28.38,28.18,28.22,74000.0,26.1979,26.2256,26.0408,26.0777,74000.0
2006-08-22 12:30:00,28.22,28.27,28.09,28.14,81800.0,26.0777,26.1239,25.9576,26.0038,81800.0
2006-08-22 13:00:00,28.11,28.11,27.93,27.98,44200.0,25.9761,25.9761,25.8098,25.856,44200.0
2006-08-22 13:30:00,27.97,28.0,27.7,27.8,57600.0,25.8467,25.8744,25.5972,25.6896,57600.0
2006-08-22 14:00:00,27.8,27.8,27.66,27.74,39600.0,25.6896,25.6896,25.5603,25.6342,39600.0
2006-08-22 14:30:00,27.71,27.81,27.71,27.8,53600.0,25.6065,25.6989,25.6065,25.6896,53600.0
2006-08-22 15:00:00,27.8,27.83,27.61,27.7,73000.0,25.6896,25.7173,25.514,25.5972,73000.0
2006-08-22 15:30:00,27.68,27.78,27.65,27.75,99000.0,25.5787,25.6711,25.551,25.6434,99000.0
2006-08-23 09:30:00,27.85,27.85,27.38,27.38,57800.0,25.7358,25.7358,25.3015,25.3015,57800.0
2006-08-23 10:00:00,27.41,27.41,27.09,27.18,77000.0,25.3292,25.3292,25.0335,25.1167,77000.0
2006-08-23 10:30:00,27.18,27.22,27.0,27.03,166400.0,25.1167,25.1537,24.9504,24.9781,166400.0
2006-08-23 11:00:00,27.03,27.14,26.93,27.14,43400.0,24.9781,25.0797,24.8857,25.0797,43400.0
2006-08-23 11:30:00,27.14,27.25,27.11,27.17,35800.0,25.0797,25.1814,25.052,25.1075,35800.0
2006-08-23 12:00:00,27.15,27.3,27.03,27.07,31400.0,25.089,25.2276,24.9781,25.015,31400.0
2006-08-23 12:30:00,27.1,27.24,27.05,27.14,19400.0,25.0428,25.1721,24.9966,25.0797,19400.0
2006-08-23 13:00:00,27.12,27.16,26.97,27.03,26600.0,25.0612,25.0982,24.9226,24.9781,26600.0
2006-08-23 13:30:00,27.05,27.08,26.85,26.89,25000.0,24.9966,25.0243,24.8117,24.8487,25000.0
2006-08-23 14:00:00,26.89,26.96,26.79,26.86,44000.0,24.8487,24.9134,24.7563,24.821,44000.0
2006-08-23 14:30:00,26.86,27.0,26.86,26.92,18600.0,24.821,24.9504,24.821,24.8764,18600.0
2006-08-23 15:00:00,26.92,27.11,26.89,26.97,38600.0,24.8764,25.052,24.8487,24.9226,38600.0
2006-08-23 15:30:00,26.97,26.99,26.87,26.91,69800.0,24.9226,24.9411,24.8302,24.8672,69800.0
2006-08-24 09:30:00,26.89,27.14,26.59,27.0,92000.0,24.8487,25.0797,24.5715,24.9504,92000.0
2006-08-24 10:00:00,26.98,27.05,26.79,26.83,110400.0,24.9319,24.9966,24.7563,24.7933,110400.0
2006-08-24 10:30:00,26.79,26.81,26.66,26.81,67200.0,24.7563,24.7748,24.6362,24.7748,67200.0
2006-08-24 11:00:00,26.8,26.84,26.68,26.7,35800.0,24.7655,24.8025,24.6546,24.6731,35800.0
2006-08-24 11:30:00,26.71,26.74,26.6,26.66,27000.0,24.6824,24.7101,24.5807,24.6362,27000.0
2006-08-24 12:00:00,26.61,26.64,26.59,26.63,19800.0,24.59,24.6177,24.5715,24.6084,19800.0
2006-08-24 12:30:00,26.61,26.61,26.53,26.55,42000.0,24.59,24.59,24.516,24.5345,42000.0
2006-08-24 13:00:00,26.55,26.75,26.54,26.72,47200.0,24.5345,24.7193,24.5253,24.6916,47200.0
2006-08-24 13:30:00,26.72,26.75,26.58,26.68,41600.0,24.6916,24.7193,24.5622,24.6546,41600.0
2006-08-24 14:00:00,26.68,26.75,26.65,26.65,70800.0,24.6546,24.7193,24.6269,24.6269,70800.0
2006-08-24 14:30:00,26.63,26.77,26.63,26.73,43800.0,24.6084,24.7378,24.6084,24.7009,43800.0
2006-08-24 15:00:00,26.73,26.77,26.65,26.75,39200.0,24.7009,24.7378,24.6269,24.7193,39200.0
2006-08-24 15:30:00,26.75,26.76,26.7,26.75,107600.0,24.7193,24.7286,24.6731,24.7193,107600.0
2006-08-25 09:30:00,26.74,27.11,26.47,26.95,88000.0,24.7101,25.052,24.4606,24.9042,88000.0
2006-08-25 10:00:00,26.93,27.0,26.68,26.73,46800.0,24.8857,24.9504,24.6546,24.7009,46800.0
2006-08-25 10:30:00,26.73,26.75,26.63,26.66,47000.0,24.7009,24.7193,24.6084,24.6362,47000.0
2006-08-25 11:00:00,26.62,26.95,26.5,26.74,40200.0,24.5992,24.9042,24.4883,24.7101,40200.0
2006-08-25 11:30:00,26.72,26.72,26.48,26.7,79800.0,24.6916,24.6916,24.4698,24.6731,79800.0
2006-08-25 12:00:00,26.72,26.74,26.68,26.72,12800.0,24.6916,24.7101,24.6546,24.6916,12800.0
2006-08-25 12:30:00,26.74,26.75,26.63,26.7,15000.0,24.7101,24.7193,24.6084,24.6731,15000.0
2006-08-25 13:00:00,26.73,26.75,26.66,26.72,21800.0,24.7009,24.7193,24.6362,24.6916,21800.0
2006-08-25 13:30:00,26.72,26.77,26.65,26.75,17400.0,24.6916,24.7378,24.6269,24.7193,17400.0
2006-08-25 14:00:00,26.75,26.77,26.67,26.74,27200.0,24.7193,24.7378,24.6454,24.7101,27200.0
2006-08-25 14:30:00,26.75,26.78,26.69,26.73,29400.0,24.7193,24.7471,24.6639,24.7009,29400.0
2006-08-25 15:00:00,26.75,26.82,26.73,26.78,37400.0,24.7193,24.784,24.7009,24.7471,37400.0
2006-08-25 15:30:00,26.78,26.84,26.72,26.74,39800.0,24.7471,24.8025,24.6916,24.7101,39800.0
2006-08-28 09:30:00,26.75,27.01,26.73,27.01,70000.0,24.7193,24.9596,24.7009,24.9596,70000.0
2006-08-28 10:00:00,27.01,27.35,27.01,27.33,34400.0,24.9596,25.2738,24.9596,25.2553,34400.0
2006-08-28 10:30:00,27.35,27.52,27.34,27.39,33800.0,25.2738,25.4309,25.2645,25.3108,33800.0
2006-08-28 11:00:00,27.39,27.49,27.34,27.38,14800.0,25.3108,25.4032,25.2645,25.3015,14800.0
2006-08-28 11:30:00,27.39,27.5,27.38,27.47,21800.0,25.3108,25.4124,25.3015,25.3847,21800.0
2006-08-28 12:00:00,27.42,27.58,27.27,27.52,50800.0,25.3385,25.4863,25.1999,25.4309,50800.0
2006-08-28 12:30:00,27.49,27.58,27.42,27.57,14600.0,25.4032,25.4863,25.3385,25.4771,14600.0
2006-08-28 13:00:00,27.55,27.58,27.5,27.52,22400.0,25.4586,25.4863,25.4124,25.4309,22400.0
2006-08-28 13:30:00,27.52,27.93,27.52,27.82,75800.0,25.4309,25.8098,25.4309,25.7081,75800.0
2006-08-28 14:00:00,27.82,27.92,27.65,27.7,35800.0,25.7081,25.8005,25.551,25.5972,35800.0
2006-08-28 14:30:00,27.71,27.71,27.61,27.68,28400.0,25.6065,25.6065,25.514,25.5787,28400.0
2006-08-28 15:00:00,27.69,27.73,27.6,27.61,25800.0,25.588,25.6249,25.5048,25.514,25800.0
2006-08-28 15:30:00,27.61,27.61,27.48,27.55,41200.0,25.514,25.514,25.3939,25.4586,41200.0
2006-08-29 09:30:00,27.55,27.58,27.21,27.57,107000.0,25.4586,25.4863,25.1444,25.4771,107000.0
2006-08-29 10:00:00,27.57,27.57,27.25,27.28,56800.0,25.4771,25.4771,25.1814,25.2091,56800.0
2006-08-29 10:30:00,27.28,27.36,27.22,27.24,35400.0,25.2091,25.283,25.1537,25.1721,35400.0
2006-08-29 11:00:00,27.24,27.35,27.18,27.18,53400.0,25.1721,25.2738,25.1167,25.1167,53400.0
2006-08-29 11:30:00,27.18,27.18,26.99,27.03,46800.0,25.1167,25.1167,24.9411,24.9781,46800.0
2006-08-29 12:00:00,27.03,27.03,26.95,26.97,13600.0,24.9781,24.9781,24.9042,24.9226,13600.0
2006-08-29 12:30:00,26.99,27.0,26.95,26.95,5800.0,24.9411,24.9504,24.9042,24.9042,5800.0
2006-08-29 13:00:00,26.95,27.17,26.95,27.16,19200.0,24.9042,25.1075,24.9042,25.0982,19200.0
2006-08-29 13:30:00,27.16,27.16,27.08,27.11,34600.0,25.0982,25.0982,25.0243,25.052,34600.0
2006-08-29 14:00:00,27.11,27.35,27.02,27.29,56400.0,25.052,25.2738,24.9688,25.2183,56400.0
2006-08-29 14:30:00,27.29,27.42,27.27,27.3,99200.0,25.2183,25.3385,25.1999,25.2276,99200.0
2006-08-29 15:00:00,27.3,27.39,27.18,27.2,157200.0,25.2276,25.3108,25.1167,25.1352,157200.0
2006-08-29 15:30:00,27.2,27.25,27.11,27.24,218600.0,25.1352,25.1814,25.052,25.1721,218600.0
2006-08-30 09:30:00,27.32,27.32,26.77,26.94,55600.0,25.2461,25.2461,24.7378,24.8949,55600.0
2006-08-30 10:00:00,26.96,27.35,26.94,27.27,32600.0,24.9134,25.2738,24.8949,25.1999,32600.0
2006-08-30 10:30:00,27.3,27.33,27.15,27.21,36600.0,25.2276,25.2553,25.089,25.1444,36600.0
2006-08-30 11:00:00,27.21,27.22,27.08,27.15,38800.0,25.1444,25.1537,25.0243,25.089,38800.0
2006-08-30 11:30:00,27.18,27.18,26.92,26.96,24000.0,25.1167,25.1167,24.8764,24.9134,24000.0
2006-08-30 12:00:00,26.96,27.09,26.95,27.08,13200.0,24.9134,25.0335,24.9042,25.0243,13200.0
2006-08-30 12:30:00,27.05,27.28,27.05,27.25,29600.0,24.9966,25.2091,24.9966,25.1814,29600.0
2006-08-30 13:00:00,27.25,27.25,27.1,27.16,38800.0,25.1814,25.1814,25.0428,25.0982,38800.0
2006-08-30 13:30:00,27.16,27.28,27.13,27.28,31200.0,25.0982,25.2091,25.0705,25.2091,31200.0
2006-08-30 14:00:00,27.28,27.29,27.2,27.25,36000.0,25.2091,25.2183,25.1352,25.1814,36000.0
2006-08-30 14:30:00,27.25,27.28,27.15,27.27,38800.0,25.1814,25.2091,25.089,25.1999,38800.0
2006-08-30 15:00:00,27.28,27.28,27.22,27.27,23000.0,25.2091,25.2091,25.1537,25.1999,23000.0
2006-08-30 15:30:00,27.23,27.3,27.22,27.23,54600.0,25.1629,25.2276,25.1537,25.1629,54600.0
2006-08-31 09:30:00,27.47,27.71,27.28,27.71,53400.0,25.3847,25.6065,25.2091,25.6065,53400.0
2006-08-31 10:00:00,27.72,27.73,27.53,27.63,32000.0,25.6157,25.6249,25.4401,25.5325,32000.0
2006-08-31 10:30:00,27.58,27.67,27.52,27.59,27200.0,25.4863,25.5695,25.4309,25.4956,27200.0
2006-08-31 11:00:00,27.63,27.73,27.58,27.65,16200.0,25.5325,25.6249,25.4863,25.551,16200.0
2006-08-31 11:30:00,27.63,27.75,27.63,27.69,13000.0,25.5325,25.6434,25.5325,25.588,13000.0
2006-08-31 12:00:00,27.67,27.72,27.63,27.68,30800.0,25.5695,25.6157,25.5325,25.5787,30800.0
2006-08-31 12:30:00,27.66,27.83,27.66,27.77,23800.0,25.5603,25.7173,25.5603,25.6619,23800.0
2006-08-31 13:00:00,27.82,27.93,27.74,27.91,30200.0,25.7081,25.8098,25.6342,25.7913,30200.0
2006-08-31 13:30:00,27.91,28.05,27.91,28.0,26600.0,25.7913,25.9206,25.7913,25.8744,26600.0
2006-08-31 14:00:00,28.0,28.13,27.95,28.06,56400.0,25.8744,25.9946,25.8282,25.9299,56400.0
2006-08-31 14:30:00,28.06,28.08,27.97,28.03,41600.0,25.9299,25.9484,25.8467,25.9022,41600.0
2006-08-31 15:00:00,28.03,28.05,27.83,27.84,61000.0,25.9022,25.9206,25.7173,25.7266,61000.0
2006-08-31 15:30:00,27.84,27.92,27.75,27.75,97000.0,25.7266,25.8005,25.6434,25.6434,97000.0
2006-09-01 09:30:00,27.93,27.98,27.73,27.9,16000.0,25.8098,25.856,25.6249,25.782,16000.0
2006-09-01 10:00:00,27.86,27.93,27.5,27.53,30200.0,25.7451,25.8098,25.4124,25.4401,30200.0
2006-09-01 10:30:00,27.53,27.8,27.52,27.76,14200.0,25.4401,25.6896,25.4309,25.6527,14200.0
2006-09-01 11:00:00,27.75,27.8,27.72,27.78,9400.0,25.6434,25.6896,25.6157,25.6711,9400.0
2006-09-01 11:30:00,27.78,27.97,27.77,27.97,14000.0,25.6711,25.8467,25.6619,25.8467,14000.0
2006-09-01 12:00:00,27.97,28.09,27.96,28.09,16800.0,25.8467,25.9576,25.8375,25.9576,16800.0
2006-09-01 12:30:00,28.07,28.14,28.07,28.13,12200.0,25.9391,26.0038,25.9391,25.9946,12200.0
2006-09-01 13:00:00,28.12,28.21,27.95,27.98,12400.0,25.9853,26.0685,25.8282,25.856,12400.0
2006-09-01 13:30:00,27.97,28.06,27.93,27.99,17400.0,25.8467,25.9299,25.8098,25.8652,17400.0
2006-09-01 14:00:00,28.0,28.0,27.93,27.95,10800.0,25.8744,25.8744,25.8098,25.8282,10800.0
2006-09-01 14:30:00,27.96,27.96,27.78,27.85,15600.0,25.8375,25.8375,25.6711,25.7358,15600.0
2006-09-01 15:00:00,27.86,27.95,27.82,27.92,16200.0,25.7451,25.8282,25.7081,25.8005,16200.0
2006-09-01 15:30:00,27.94,27.95,27.75,27.82,34600.0,25.819,25.8282,25.6434,25.7081,34600.0
2006-09-05 09:30:00,27.88,27.88,27.66,27.78,21600.0,25.7636,25.7636,25.5603,25.6711,21600.0
2006-09-05 10:00:00,27.78,28.12,27.78,27.97,32200.0,25.6711,25.9853,25.6711,25.8467,32200.0
2006-09-05 10:30:00,27.97,27.97,27.81,27.85,12400.0,25.8467,25.8467,25.6989,25.7358,12400.0
2006-09-05 11:00:00,27.86,28.07,27.84,28.05,15000.0,25.7451,25.9391,25.7266,25.9206,15000.0
2006-09-05 11:30:00,28.06,28.25,28.06,28.18,36400.0,25.9299,26.1055,25.9299,26.0408,36400.0
2006-09-05 12:00:00,28.19,28.29,28.14,28.17,20600.0,26.05,26.1424,26.0038,26.0315,20600.0
2006-09-05 12:30:00,28.16,28.18,28.05,28.05,15000.0,26.0223,26.0408,25.9206,25.9206,15000.0
2006-09-05 13:00:00,28.02,28.08,27.93,28.05,16200.0,25.8929,25.9484,25.8098,25.9206,16200.0
2006-09-05 13:30:00,28.05,28.13,28.05,28.07,18400.0,25.9206,25.9946,25.9206,25.9391,18400.0
2006-09-05 14:00:00,28.1,28.24,28.05,28.18,25000.0,25.9669,26.0962,25.9206,26.0408,25000.0
2006-09-05 14:30:00,28.22,28.43,28.18,28.43,40000.0,26.0777,26.2718,26.0408,26.2718,40000.0
2006-09-05 15:00:00,28.4,28.42,28.15,28.25,23000.0,26.2441,26.2626,26.0131,26.1055,23000.0
2006-09-05 15:30:00,28.25,28.33,28.22,28.3,32200.0,26.1055,26.1794,26.0777,26.1517,32200.0
2006-09-06 09:30:00,28.0,28.03,27.5,27.62,40800.0,25.8744,25.9022,25.4124,25.5233,40800.0
2006-09-06 10:00:00,27.63,27.86,27.63,27.79,30600.0,25.5325,25.7451,25.5325,25.6804,30600.0
2006-09-06 10:30:00,27.82,27.85,27.72,27.77,61400.0,25.7081,25.7358,25.6157,25.6619,61400.0
2006-09-06 11:00:00,27.76,27.87,27.75,27.78,26000.0,25.6527,25.7543,25.6434,25.6711,26000.0
2006-09-06 11:30:00,27.77,27.8,27.59,27.63,38600.0,25.6619,25.6896,25.4956,25.5325,38600.0
2006-09-06 12:00:00,27.63,27.63,27.55,27.55,18600.0,25.5325,25.5325,25.4586,25.4586,18600.0
2006-09-06 12:30:00,27.54,27.64,27.5,27.54,21000.0,25.4494,25.5418,25.4124,25.4494,21000.0
2006-09-06 13:00:00,27.54,27.54,27.45,27.52,31000.0,25.4494,25.4494,25.3662,25.4309,31000.0
2006-09-06 13:30:00,27.52,27.52,27.43,27.48,21800.0,25.4309,25.4309,25.3477,25.3939,21800.0
2006-09-06 14:00:00,27.49,27.5,27.33,27.45,41400.0,25.4032,25.4124,25.2553,25.3662,41400.0
2006-09-06 14:30:00,27.45,27.45,27.23,27.25,34400.0,25.3662,25.3662,25.1629,25.1814,34400.0
2006-09-06 15:00:00,27.25,27.35,27.12,27.17,34600.0,25.1814,25.2738,25.0612,25.1075,34600.0
2006-09-06 15:30:00,27.17,27.21,27.11,27.12,27800.0,25.1075,25.1444,25.052,25.0612,27800.0
2006-09-07 09:30:00,27.08,27.08,26.66,26.72,42400.0,25.0243,25.0243,24.6362,24.6916,42400.0
2006-09-07 10:00:00,26.71,26.71,26.51,26.58,29000.0,24.6824,24.6824,24.4976,24.5622,29000.0
2006-09-07 10:30:00,26.55,26.71,26.5,26.68,42000.0,24.5345,24.6824,24.4883,24.6546,42000.0
2006-09-07 11:00:00,26.68,26.89,26.6,26.75,55000.0,24.6546,24.8487,24.5807,24.7193,55000.0
2006-09-07 11:30:00,26.75,27.1,26.75,27.05,86400.0,24.7193,25.0428,24.7193,24.9966,86400.0
2006-09-07 12:00:00,27.08,27.09,26.8,26.8,62200.0,25.0243,25.0335,24.7655,24.7655,62200.0
2006-09-07 12:30:00,26.81,26.9,26.79,26.86,24200.0,24.7748,24.8579,24.7563,24.821,24200.0
2006-09-07 13:00:00,26.88,26.98,26.84,26.85,30400.0,24.8395,24.9319,24.8025,24.8117,30400.0
2006-09-07 13:30:00,26.84,27.15,26.78,26.91,72000.0,24.8025,25.089,24.7471,24.8672,72000.0
2006-09-07 14:00:00,26.93,26.97,26.83,26.95,30600.0,24.8857,24.9226,24.7933,24.9042,30600.0
2006-09-07 14:30:00,26.95,26.95,26.75,26.86,87600.0,24.9042,24.9042,24.7193,24.821,87600.0
2006-09-07 15:00:00,26.84,26.85,26.57,26.63,268400.0,24.8025,24.8117,24.553,24.6084,268400.0
2006-09-07 15:30:00,26.64,26.68,26.47,26.61,106800.0,24.6177,24.6546,24.4606,24.59,106800.0
2006-09-08 09:30:00,26.61,26.92,26.59,26.78,29800.0,24.59,24.8764,24.5715,24.7471,29800.0
2006-09-08 10:00:00,26.78,26.85,26.6,26.77,21400.0,24.7471,24.8117,24.5807,24.7378,21400.0
2006-09-08 10:30:00,26.73,26.91,26.66,26.91,28400.0,24.7009,24.8672,24.6362,24.8672,28400.0
2006-09-08 11:00:00,26.9,26.95,26.65,26.75,31400.0,24.8579,24.9042,24.6269,24.7193,31400.0
2006-09-08 11:30:00,26.77,26.81,26.68,26.74,12800.0,24.7378,24.7748,24.6546,24.7101,12800.0
2006-09-08 12:00:00,26.71,26.73,26.61,26.67,16800.0,24.6824,24.7009,24.59,24.6454,16800.0
2006-09-08 12:30:00,26.67,26.93,26.61,26.93,18000.0,24.6454,24.8857,24.59,24.8857,18000.0
2006-09-08 13:00:00,26.89,26.92,26.68,26.73,23000.0,24.8487,24.8764,24.6546,24.7009,23000.0
2006-09-08 13:30:00,26.68,26.85,26.68,26.85,24600.0,24.6546,24.8117,24.6546,24.8117,24600.0
2006-09-08 14:00:00,26.86,26.91,26.71,26.73,30200.0,24.821,24.8672,24.6824,24.7009,30200.0
2006-09-08 14:30:00,26.73,26.75,26.68,26.71,19400.0,24.7009,24.7193,24.6546,24.6824,19400.0
2006-09-08 15:00:00,26.74,26.74,26.63,26.72,23000.0,24.7101,24.7101,24.6084,24.6916,23000.0
2006-09-08 15:30:00,26.72,26.81,26.66,26.72,34600.0,24.6916,24.7748,24.6362,24.6916,34600.0
2006-09-11 09:30:00,26.58,26.82,26.35,26.35,53200.0,24.5622,24.784,24.3497,24.3497,53200.0
2006-09-11 10:00:00,26.33,26.43,26.31,26.31,60600.0,24.3312,24.4236,24.3127,24.3127,60600.0
2006-09-11 10:30:00,26.3,26.3,26.13,26.25,53200.0,24.3035,24.3035,24.1464,24.2573,53200.0
2006-09-11 11:00:00,26.23,26.48,26.14,26.42,97000.0,24.2388,24.4698,24.1556,24.4144,97000.0
2006-09-11 11:30:00,26.43,26.47,26.24,26.25,32000.0,24.4236,24.4606,24.2481,24.2573,32000.0
2006-09-11 12:00:00,26.25,26.71,26.25,26.67,49400.0,24.2573,24.6824,24.2573,24.6454,49400.0
2006-09-11 12:30:00,26.67,26.67,26.45,26.53,26200.0,24.6454,24.6454,24.4421,24.516,26200.0
2006-09-11 13:00:00,26.54,26.86,26.54,26.8,30400.0,24.5253,24.821,24.5253,24.7655,30400.0
2006-09-11 13:30:00,26.8,26.8,26.5,26.5,28800.0,24.7655,24.7655,24.4883,24.4883,28800.0
2006-09-11 14:00:00,26.49,26.68,26.48,26.49,25000.0,24.4791,24.6546,24.4698,24.4791,25000.0
2006-09-11 14:30:00,26.48,26.64,26.48,26.64,17400.0,24.4698,24.6177,24.4698,24.6177,17400.0
2006-09-11 15:00:00,26.62,26.62,26.3,26.43,57800.0,24.5992,24.5992,24.3035,24.4236,57800.0
2006-09-11 15:30:00,26.41,26.43,26.29,26.41,75000.0,24.4051,24.4236,24.2943,24.4051,75000.0
2006-09-12 09:30:00,26.61,27.1,26.6,26.97,58600.0,24.59,25.0428,24.5807,24.9226,58600.0
2006-09-12 10:00:00,26.97,27.5,26.97,27.5,60000.0,24.9226,25.4124,24.9226,25.4124,60000.0
2006-09-12 10:30:00,27.49,27.6,27.4,27.53,95000.0,25.4032,25.5048,25.32,25.4401,95000.0
2006-09-12 11:00:00,27.53,27.61,27.49,27.53,51000.0,25.4401,25.514,25.4032,25.4401,51000.0
2006-09-12 11:30:00,27.53,27.53,27.4,27.41,32200.0,25.4401,25.4401,25.32,25.3292,32200.0
2006-09-12 12:00:00,27.41,27.5,27.34,27.43,21600.0,25.3292,25.4124,25.2645,25.3477,21600.0
2006-09-12 12:30:00,27.41,27.46,27.29,27.42,23800.0,25.3292,25.3754,25.2183,25.3385,23800.0
2006-09-12 13:00:00,27.47,27.48,27.31,27.32,34400.0,25.3847,25.3939,25.2368,25.2461,34400.0
2006-09-12 13:30:00,27.32,27.49,27.32,27.43,56600.0,25.2461,25.4032,25.2461,25.3477,56600.0
2006-09-12 14:00:00,27.43,27.43,27.28,27.31,44600.0,25.3477,25.3477,25.2091,25.2368,44600.0
2006-09-12 14:30:00,27.34,27.57,27.34,27.56,50800.0,25.2645,25.4771,25.2645,25.4678,50800.0
2006-09-12 15:00:00,27.55,27.6,27.5,27.55,36600.0,25.4586,25.5048,25.4124,25.4586,36600.0
2006-09-12 15:30:00,27.56,27.58,27.43,27.48,66800.0,25.4678,25.4863,25.3477,25.3939,66800.0
2006-09-13 09:30:00,27.41,27.7,27.31,27.7,22800.0,25.3292,25.5972,25.2368,25.5972,22800.0
2006-09-13 10:00:00,27.7,27.77,27.55,27.77,66800.0,25.5972,25.6619,25.4586,25.6619,66800.0
2006-09-13 10:30:00,27.79,27.93,27.52,27.92,70400.0,25.6804,25.8098,25.4309,25.8005,70400.0
2006-09-13 11:00:00,27.89,28.22,27.88,28.14,39600.0,25.7728,26.0777,25.7636,26.0038,39600.0
2006-09-13 11:30:00,28.17,28.19,28.0,28.09,54600.0,26.0315,26.05,25.8744,25.9576,54600.0
2006-09-13 12:00:00,28.1,28.3,28.07,28.24,32800.0,25.9669,26.1517,25.9391,26.0962,32800.0
2006-09-13 12:30:00,28.24,28.24,28.17,28.23,21400.0,26.0962,26.0962,26.0315,26.087,21400.0
2006-09-13 13:00:00,28.25,28.25,28.13,28.18,32400.0,26.1055,26.1055,25.9946,26.0408,32400.0
2006-09-13 13:30:00,28.18,28.21,28.1,28.18,48600.0,26.0408,26.0685,25.9669,26.0408,48600.0
2006-09-13 14:00:00,28.21,28.27,28.16,28.17,24000.0,26.0685,26.1239,26.0223,26.0315,24000.0
2006-09-13 14:30:00,28.18,28.32,28.16,28.32,26400.0,26.0408,26.1702,26.0223,26.1702,26400.0
2006-09-13 15:00:00,28.32,28.32,28.13,28.23,78600.0,26.1702,26.1702,25.9946,26.087,78600.0
2006-09-13 15:30:00,28.23,28.29,28.12,28.29,91600.0,26.087,26.1424,25.9853,26.1424,91600.0
2006-09-14 09:30:00,28.25,28.25,27.9,28.06,55400.0,26.1055,26.1055,25.782,25.9299,55400.0
2006-09-14 10:00:00,28.03,28.1,27.81,27.99,44400.0,25.9022,25.9669,25.6989,25.8652,44400.0
2006-09-14 10:30:00,27.99,28.11,27.9,28.06,27600.0,25.8652,25.9761,25.782,25.9299,27600.0
2006-09-14 11:00:00,28.08,28.37,28.08,28.37,36400.0,25.9484,26.2164,25.9484,26.2164,36400.0
2006-09-14 11:30:00,28.36,28.36,28.0,28.02,40400.0,26.2071,26.2071,25.8744,25.8929,40400.0
2006-09-14 12:00:00,28.04,28.1,27.95,28.1,15200.0,25.9114,25.9669,25.8282,25.9669,15200.0
2006-09-14 12:30:00,28.08,28.22,27.96,28.22,13600.0,25.9484,26.0777,25.8375,26.0777,13600.0
2006-09-14 13:00:00,28.17,28.17,28.01,28.14,23200.0,26.0315,26.0315,25.8837,26.0038,23200.0
2006-09-14 13:30:00,28.17,28.35,28.17,28.35,25000.0,26.0315,26.1979,26.0315,26.1979,25000.0
2006-09-14 14:00:00,28.35,28.35,28.18,28.27,24000.0,26.1979,26.1979,26.0408,26.1239,24000.0
2006-09-14 14:30:00,28.28,28.32,28.08,28.13,23600.0,26.1332,26.1702,25.9484,25.9946,23600.0
2006-09-14 15:00:00,28.13,28.13,27.98,28.02,33200.0,25.9946,25.9946,25.856,25.8929,33200.0
2006-09-14 15:30:00,28.0,28.11,28.0,28.08,70600.0,25.8744,25.9761,25.8744,25.9484,70600.0
2006-09-15 09:30:00,28.35,28.35,28.04,28.29,233800.0,26.1979,26.1979,25.9114,26.1424,233800.0
2006-09-15 10:00:00,28.29,28.84,28.25,28.58,52000.0,26.1424,26.6507,26.1055,26.4104,52000.0
2006-09-15 10:30:00,28.55,28.57,28.38,28.45,48200.0,26.3827,26.4012,26.2256,26.2903,48200.0
2006-09-15 11:00:00,28.41,28.53,28.14,28.22,73800.0,26.2533,26.3642,26.0038,26.0777,73800.0
2006-09-15 11:30:00,28.21,28.25,28.13,28.24,35000.0,26.0685,26.1055,25.9946,26.0962,35000.0
2006-09-15 12:00:00,28.22,28.35,28.04,28.28,38600.0,26.0777,26.1979,25.9114,26.1332,38600.0
2006-09-15 12:30:00,28.24,28.38,28.18,28.29,40400.0,26.0962,26.2256,26.0408,26.1424,40400.0
2006-09-15 13:00:00,28.32,28.54,28.3,28.31,32400.0,26.1702,26.3735,26.1517,26.1609,32400.0
2006-09-15 13:30:00,28.34,28.54,28.29,28.36,39400.0,26.1886,26.3735,26.1424,26.2071,39400.0
2006-09-15 14:00:00,28.33,28.36,28.26,28.31,14200.0,26.1794,26.2071,26.1147,26.1609,14200.0
2006-09-15 14:30:00,28.34,28.42,28.24,28.28,28400.0,26.1886,26.2626,26.0962,26.1332,28400.0
2006-09-15 15:00:00,28.29,28.33,28.23,28.32,27200.0,26.1424,26.1794,26.087,26.1702,27200.0
2006-09-15 15:30:00,28.31,28.31,28.19,28.25,73200.0,26.1609,26.1609,26.05,26.1055,73200.0
2006-09-18 09:30:00,28.02,28.28,27.94,28.25,41800.0,25.8929,26.1332,25.819,26.1055,41800.0
2006-09-18 10:00:00,28.28,28.55,28.11,28.33,56200.0,26.1332,26.3827,25.9761,26.1794,56200.0
2006-09-18 10:30:00,28.35,28.39,28.06,28.07,65800.0,26.1979,26.2348,25.9299,25.9391,65800.0
2006-09-18 11:00:00,28.11,28.26,27.99,28.25,64200.0,25.9761,26.1147,25.8652,26.1055,64200.0
2006-09-18 11:30:00,28.25,28.43,28.21,28.42,40200.0,26.1055,26.2718,26.0685,26.2626,40200.0
2006-09-18 12:00:00,28.42,28.53,28.34,28.35,23000.0,26.2626,26.3642,26.1886,26.1979,23000.0
2006-09-18 12:30:00,28.35,28.56,28.31,28.56,17200.0,26.1979,26.3919,26.1609,26.3919,17200.0
2006-09-18 13:00:00,28.54,28.61,28.44,28.54,25400.0,26.3735,26.4381,26.281,26.3735,25400.0
2006-09-18 13:30:00,28.53,28.53,28.05,28.11,35400.0,26.3642,26.3642,25.9206,25.9761,35400.0
2006-09-18 14:00:00,28.06,28.3,27.99,28.25,24400.0,25.9299,26.1517,25.8652,26.1055,24400.0
2006-09-18 14:30:00,28.24,28.3,28.06,28.26,26200.0,26.0962,26.1517,25.9299,26.1147,26200.0
2006-09-18 15:00:00,28.25,28.43,28.2,28.42,54000.0,26.1055,26.2718,26.0593,26.2626,54000.0
2006-09-18 15:30:00,28.41,28.41,28.24,28.34,69200.0,26.2533,26.2533,26.0962,26.1886,69200.0
2006-09-19 09:30:00,28.45,28.45,28.17,28.19,29600.0,26.2903,26.2903,26.0315,26.05,29600.0
2006-09-19 10:00:00,28.14,28.14,27.68,27.77,55200.0,26.0038,26.0038,25.5787,25.6619,55200.0
2006-09-19 10:30:00,27.84,28.07,27.84,28.04,19400.0,25.7266,25.9391,25.7266,25.9114,19400.0
2006-09-19 11:00:00,28.0,28.22,27.86,27.86,31400.0,25.8744,26.0777,25.7451,25.7451,31400.0
2006-09-19 11:30:00,27.83,27.86,27.39,27.41,72200.0,25.7173,25.7451,25.3108,25.3292,72200.0
2006-09-19 12:00:00,27.41,27.57,27.29,27.3,26400.0,25.3292,25.4771,25.2183,25.2276,26400.0
2006-09-19 12:30:00,27.3,27.55,27.3,27.5,23200.0,25.2276,25.4586,25.2276,25.4124,23200.0
2006-09-19 13:00:00,27.5,27.5,27.34,27.41,26200.0,25.4124,25.4124,25.2645,25.3292,26200.0
2006-09-19 13:30:00,27.43,27.62,27.39,27.55,15200.0,25.3477,25.5233,25.3108,25.4586,15200.0
2006-09-19 14:00:00,27.55,27.69,27.49,27.69,32800.0,25.4586,25.588,25.4032,25.588,32800.0
2006-09-19 14:30:00,27.68,27.72,27.54,27.67,25600.0,25.5787,25.6157,25.4494,25.5695,25600.0
2006-09-19 15:00:00,27.68,27.93,27.6,27.93,35400.0,25.5787,25.8098,25.5048,25.8098,35400.0
2006-09-19 15:30:00,27.92,28.0,27.86,27.91,58000.0,25.8005,25.8744,25.7451,25.7913,58000.0
2006-09-20 09:30:00,28.23,28.3,27.95,28.05,45000.0,26.087,26.1517,25.8282,25.9206,45000.0
2006-09-20 10:00:00,28.04,28.56,28.03,28.56,60600.0,25.9114,26.3919,25.9022,26.3919,60600.0
2006-09-20 10:30:00,28.58,28.62,28.5,28.54,46000.0,26.4104,26.4474,26.3365,26.3735,46000.0
2006-09-20 11:00:00,28.54,28.7,28.52,28.63,43400.0,26.3735,26.5213,26.355,26.4566,43400.0
2006-09-20 11:30:00,28.63,28.77,28.63,28.71,62200.0,26.4566,26.586,26.4566,26.5305,62200.0
2006-09-20 12:00:00,28.71,28.73,28.51,28.51,50600.0,26.5305,26.549,26.3457,26.3457,50600.0
2006-09-20 12:30:00,28.51,28.55,28.41,28.43,26000.0,26.3457,26.3827,26.2533,26.2718,26000.0
2006-09-20 13:00:00,28.43,28.47,28.33,28.33,22400.0,26.2718,26.3088,26.1794,26.1794,22400.0
2006-09-20 13:30:00,28.34,28.46,28.34,28.46,19000.0,26.1886,26.2995,26.1886,26.2995,19000.0
2006-09-20 14:00:00,28.46,28.5,28.27,28.28,61000.0,26.2995,26.3365,26.1239,26.1332,61000.0
2006-09-20 14:30:00,28.28,28.38,28.06,28.23,45400.0,26.1332,26.2256,25.9299,26.087,45400.0
2006-09-20 15:00:00,28.23,28.37,28.15,28.28,36400.0,26.087,26.2164,26.0131,26.1332,36400.0
2006-09-20 15:30:00,28.31,28.39,28.24,28.34,66800.0,26.1609,26.2348,26.0962,26.1886,66800.0
2006-09-21 09:30:00,28.56,28.58,28.29,28.3,25000.0,26.3919,26.4104,26.1424,26.1517,25000.0
2006-09-21 10:00:00,28.27,28.27,28.0,28.08,34400.0,26.1239,26.1239,25.8744,25.9484,34400.0
2006-09-21 10:30:00,28.04,28.13,27.98,28.11,27800.0,25.9114,25.9946,25.856,25.9761,27800.0
2006-09-21 11:00:00,28.06,28.36,28.05,28.24,36600.0,25.9299,26.2071,25.9206,26.0962,36600.0
2006-09-21 11:30:00,28.24,28.38,28.14,28.31,26000.0,26.0962,26.2256,26.0038,26.1609,26000.0
2006-09-21 12:00:00,28.33,28.33,27.86,27.88,47000.0,26.1794,26.1794,25.7451,25.7636,47000.0
2006-09-21 12:30:00,27.87,28.03,27.75,27.83,38200.0,25.7543,25.9022,25.6434,25.7173,38200.0
2006-09-21 13:00:00,27.82,27.82,27.68,27.71,29800.0,25.7081,25.7081,25.5787,25.6065,29800.0
2006-09-21 13:30:00,27.68,27.82,27.64,27.76,25000.0,25.5787,25.7081,25.5418,25.6527,25000.0
2006-09-21 14:00:00,27.76,27.98,27.56,27.58,29200.0,25.6527,25.856,25.4678,25.4863,29200.0
2006-09-21 14:30:00,27.58,27.67,27.49,27.49,30600.0,25.4863,25.5695,25.4032,25.4032,30600.0
2006-09-21 15:00:00,27.5,27.61,27.41,27.48,29000.0,25.4124,25.514,25.3292,25.3939,29000.0
2006-09-21 15:30:00,27.48,27.72,27.46,27.56,59800.0,25.3939,25.6157,25.3754,25.4678,59800.0
2006-09-22 09:30:00,27.5,27.5,27.23,27.24,27400.0,25.4124,25.4124,25.1629,25.1721,27400.0
2006-09-22 10:00:00,27.26,27.61,27.08,27.5,47000.0,25.1906,25.514,25.0243,25.4124,47000.0
2006-09-22 10:30:00,27.54,27.56,27.43,27.5,34400.0,25.4494,25.4678,25.3477,25.4124,34400.0
2006-09-22 11:00:00,27.46,27.68,27.41,27.63,44600.0,25.3754,25.5787,25.3292,25.5325,44600.0
2006-09-22 11:30:00,27.65,27.87,27.65,27.75,52800.0,25.551,25.7543,25.551,25.6434,52800.0
2006-09-22 12:00:00,27.73,27.73,27.41,27.47,28600.0,25.6249,25.6249,25.3292,25.3847,28600.0
2006-09-22 12:30:00,27.46,27.46,27.32,27.43,13200.0,25.3754,25.3754,25.2461,25.3477,13200.0
2006-09-22 13:00:00,27.43,27.57,27.41,27.57,18800.0,25.3477,25.4771,25.3292,25.4771,18800.0
2006-09-22 13:30:00,27.57,27.58,27.39,27.47,17000.0,25.4771,25.4863,25.3108,25.3847,17000.0
2006-09-22 14:00:00,27.47,27.49,27.3,27.36,30400.0,25.3847,25.4032,25.2276,25.283,30400.0
2006-09-22 14:30:00,27.38,27.42,27.24,27.32,30000.0,25.3015,25.3385,25.1721,25.2461,30000.0
2006-09-22 15:00:00,27.33,27.67,27.33,27.61,32400.0,25.2553,25.5695,25.2553,25.514,32400.0
2006-09-22 15:30:00,27.6,27.64,27.49,27.64,50200.0,25.5048,25.5418,25.4032,25.5418,50200.0
2006-09-25 09:30:00,27.74,27.74,27.34,27.37,18400.0,25.6342,25.6342,25.2645,25.2923,18400.0
2006-09-25 10:00:00,27.42,27.55,27.21,27.25,21800.0,25.3385,25.4586,25.1444,25.1814,21800.0
2006-09-25 10:30:00,27.2,27.2,27.03,27.16,50200.0,25.1352,25.1352,24.9781,25.0982,50200.0
2006-09-25 11:00:00,27.16,27.29,27.09,27.27,36400.0,25.0982,25.2183,25.0335,25.1999,36400.0
2006-09-25 11:30:00,27.27,27.34,27.18,27.23,29200.0,25.1999,25.2645,25.1167,25.1629,29200.0
2006-09-25 12:00:00,27.22,27.41,27.13,27.41,14400.0,25.1537,25.3292,25.0705,25.3292,14400.0
2006-09-25 12:30:00,27.41,27.65,27.4,27.65,29200.0,25.3292,25.551,25.32,25.551,29200.0
2006-09-25 13:00:00,27.64,27.66,27.38,27.43,12200.0,25.5418,25.5603,25.3015,25.3477,12200.0
2006-09-25 13:30:00,27.43,27.61,27.41,27.53,12400.0,25.3477,25.514,25.3292,25.4401,12400.0
2006-09-25 14:00:00,27.53,27.61,27.39,27.43,47200.0,25.4401,25.514,25.3108,25.3477,47200.0
2006-09-25 14:30:00,27.48,27.85,27.48,27.79,25600.0,25.3939,25.7358,25.3939,25.6804,25600.0
2006-09-25 15:00:00,27.78,27.91,27.73,27.85,18400.0,25.6711,25.7913,25.6249,25.7358,18400.0
2006-09-25 15:30:00,27.85,27.85,27.68,27.84,37000.0,25.7358,25.7358,25.5787,25.7266,37000.0
2006-09-26 09:30:00,27.88,28.21,27.85,27.95,32200.0,25.7636,26.0685,25.7358,25.8282,32200.0
2006-09-26 10:00:00,27.94,28.38,27.92,28.35,52600.0,25.819,26.2256,25.8005,26.1979,52600.0
2006-09-26 10:30:00,28.35,28.43,28.2,28.31,38200.0,26.1979,26.2718,26.0593,26.1609,38200.0
2006-09-26 11:00:00,28.32,28.49,28.18,28.22,28400.0,26.1702,26.3272,26.0408,26.0777,28400.0
2006-09-26 11:30:00,28.22,28.3,28.0,28.0,48600.0,26.0777,26.1517,25.8744,25.8744,48600.0
2006-09-26 12:00:00,27.96,28.28,27.96,28.28,34400.0,25.8375,26.1332,25.8375,26.1332,34400.0
2006-09-26 12:30:00,28.27,28.31,28.13,28.31,25000.0,26.1239,26.1609,25.9946,26.1609,25000.0
2006-09-26 13:00:00,28.3,28.44,28.25,28.39,30600.0,26.1517,26.281,26.1055,26.2348,30600.0
2006-09-26 13:30:00,28.39,28.53,28.35,28.47,20000.0,26.2348,26.3642,26.1979,26.3088,20000.0
2006-09-26 14:00:00,28.49,28.56,28.27,28.37,38200.0,26.3272,26.3919,26.1239,26.2164,38200.0
2006-09-26 14:30:00,28.4,28.48,28.31,28.39,24400.0,26.2441,26.318,26.1609,26.2348,24400.0
2006-09-26 15:00:00,28.38,28.38,28.23,28.26,31400.0,26.2256,26.2256,26.087,26.1147,31400.0
2006-09-26 15:30:00,28.3,28.38,28.25,28.31,43200.0,26.1517,26.2256,26.1055,26.1609,43200.0
2006-09-27 09:30:00,28.12,28.35,28.03,28.28,57600.0,25.9853,26.1979,25.9022,26.1332,57600.0
2006-09-27 10:00:00,28.29,28.61,28.29,28.49,45000.0,26.1424,26.4381,26.1424,26.3272,45000.0
2006-09-27 10:30:00,28.5,28.73,28.45,28.56,52400.0,26.3365,26.549,26.2903,26.3919,52400.0
2006-09-27 11:00:00,28.6,28.72,28.5,28.64,34600.0,26.4289,26.5398,26.3365,26.4659,34600.0
2006-09-27 11:30:00,28.69,28.85,28.52,28.56,35400.0,26.5121,26.6599,26.355,26.3919,35400.0
2006-09-27 12:00:00,28.6,28.6,28.38,28.38,19400.0,26.4289,26.4289,26.2256,26.2256,19400.0
2006-09-27 12:30:00,28.38,28.48,28.3,28.45,13400.0,26.2256,26.318,26.1517,26.2903,13400.0
2006-09-27 13:00:00,28.45,28.46,28.34,28.35,12400.0,26.2903,26.2995,26.1886,26.1979,12400.0
2006-09-27 13:30:00,28.35,28.43,28.25,28.36,19600.0,26.1979,26.2718,26.1055,26.2071,19600.0
2006-09-27 14:00:00,28.41,28.48,28.28,28.33,20800.0,26.2533,26.318,26.1332,26.1794,20800.0
2006-09-27 14:30:00,28.32,28.46,28.28,28.46,33000.0,26.1702,26.2995,26.1332,26.2995,33000.0
2006-09-27 15:00:00,28.47,28.47,28.28,28.37,33600.0,26.3088,26.3088,26.1332,26.2164,33600.0
2006-09-27 15:30:00,28.42,28.64,28.38,28.56,63800.0,26.2626,26.4659,26.2256,26.3919,63800.0
2006-09-28 09:30:00,28.7,28.73,28.38,28.6,32400.0,26.5213,26.549,26.2256,26.4289,32400.0
2006-09-28 10:00:00,28.54,28.54,28.25,28.25,74200.0,26.3735,26.3735,26.1055,26.1055,74200.0
2006-09-28 10:30:00,28.26,28.38,27.86,27.93,36600.0,26.1147,26.2256,25.7451,25.8098,36600.0
2006-09-28 11:00:00,27.93,27.96,27.83,27.89,35800.0,25.8098,25.8375,25.7173,25.7728,35800.0
2006-09-28 11:30:00,27.89,28.08,27.83,27.83,31200.0,25.7728,25.9484,25.7173,25.7173,31200.0
2006-09-28 12:00:00,27.84,27.84,27.68,27.71,27400.0,25.7266,25.7266,25.5787,25.6065,27400.0
2006-09-28 12:30:00,27.7,27.79,27.6,27.78,19800.0,25.5972,25.6804,25.5048,25.6711,19800.0
2006-09-28 13:00:00,27.77,27.97,27.7,27.95,28000.0,25.6619,25.8467,25.5972,25.8282,28000.0
2006-09-28 13:30:00,27.96,28.07,27.9,28.01,28600.0,25.8375,25.9391,25.782,25.8837,28600.0
2006-09-28 14:00:00,28.03,28.21,28.02,28.09,32200.0,25.9022,26.0685,25.8929,25.9576,32200.0
2006-09-28 14:30:00,28.08,28.11,27.99,28.0,15400.0,25.9484,25.9761,25.8652,25.8744,15400.0
2006-09-28 15:00:00,28.0,28.07,27.93,27.98,39800.0,25.8744,25.9391,25.8098,25.856,39800.0
2006-09-28 15:30:00,28.0,28.11,27.96,28.0,49400.0,25.8744,25.9761,25.8375,25.8744,49400.0
2006-09-29 09:30:00,28.0,28.27,27.86,27.86,28000.0,25.8744,26.1239,25.7451,25.7451,28000.0
2006-09-29 10:00:00,27.9,28.03,27.84,27.98,28800.0,25.782,25.9022,25.7266,25.856,28800.0
2006-09-29 10:30:00,27.98,28.05,27.96,28.05,26200.0,25.856,25.9206,25.8375,25.9206,26200.0
2006-09-29 11:00:00,28.05,28.12,27.91,27.93,28200.0,25.9206,25.9853,25.7913,25.8098,28200.0
2006-09-29 11:30:00,27.96,28.03,27.91,27.92,34800.0,25.8375,25.9022,25.7913,25.8005,34800.0
2006-09-29 12:00:00,27.94,27.94,27.79,27.82,20200.0,25.819,25.819,25.6804,25.7081,20200.0
2006-09-29 12:30:00,27.82,27.85,27.73,27.79,21200.0,25.7081,25.7358,25.6249,25.6804,21200.0
2006-09-29 13:00:00,27.79,27.83,27.68,27.68,19800.0,25.6804,25.7173,25.5787,25.5787,19800.0
2006-09-29 13:30:00,27.65,27.77,27.64,27.73,21600.0,25.551,25.6619,25.5418,25.6249,21600.0
2006-09-29 14:00:00,27.73,27.83,27.68,27.77,29600.0,25.6249,25.7173,25.5787,25.6619,29600.0
2006-09-29 14:30:00,27.77,27.77,27.61,27.61,37400.0,25.6619,25.6619,25.514,25.514,37400.0
2006-09-29 15:00:00,27.6,27.67,27.55,27.63,68600.0,25.5048,25.5695,25.4586,25.5325,68600.0
2006-09-29 15:30:00,27.63,27.65,27.36,27.43,108600.0,25.5325,25.551,25.283,25.3477,108600.0
2006-10-02 09:30:00,27.36,27.36,27.06,27.25,52400.0,25.283,25.283,25.0058,25.1814,52400.0
2006-10-02 10:00:00,27.29,27.5,27.26,27.41,44200.0,25.2183,25.4124,25.1906,25.3292,44200.0
2006-10-02 10:30:00,27.43,27.7,27.43,27.7,34200.0,25.3477,25.5972,25.3477,25.5972,34200.0
2006-10-02 11:00:00,27.7,28.04,27.68,27.94,48800.0,25.5972,25.9114,25.5787,25.819,48800.0
2006-10-02 11:30:00,27.94,28.38,27.94,28.16,37000.0,25.819,26.2256,25.819,26.0223,37000.0
2006-10-02 12:00:00,28.17,28.29,28.11,28.11,14000.0,26.0315,26.1424,25.9761,25.9761,14000.0
2006-10-02 12:30:00,28.1,28.43,28.1,28.28,22800.0,25.9669,26.2718,25.9669,26.1332,22800.0
2006-10-02 13:00:00,28.3,28.44,28.27,28.34,20400.0,26.1517,26.281,26.1239,26.1886,20400.0
2006-10-02 13:30:00,28.34,28.36,27.9,27.96,31600.0,26.1886,26.2071,25.782,25.8375,31600.0
2006-10-02 14:00:00,27.96,28.05,27.85,28.03,39800.0,25.8375,25.9206,25.7358,25.9022,39800.0
2006-10-02 14:30:00,28.03,28.07,27.65,27.73,35400.0,25.9022,25.9391,25.551,25.6249,35400.0
2006-10-02 15:00:00,27.73,27.87,27.64,27.87,42600.0,25.6249,25.7543,25.5418,25.7543,42600.0
2006-10-02 15:30:00,27.9,27.93,27.67,27.68,58200.0,25.782,25.8098,25.5695,25.5787,58200.0
2006-10-03 09:30:00,27.5,27.51,27.1,27.13,53400.0,25.4124,25.4216,25.0428,25.0705,53400.0
2006-10-03 10:00:00,27.1,27.17,26.91,27.13,93800.0,25.0428,25.1075,24.8672,25.0705,93800.0
2006-10-03 10:30:00,27.11,27.2,27.06,27.1,32600.0,25.052,25.1352,25.0058,25.0428,32600.0
2006-10-03 11:00:00,27.1,27.2,27.03,27.2,29600.0,25.0428,25.1352,24.9781,25.1352,29600.0
2006-10-03 11:30:00,27.21,27.23,26.91,26.92,46000.0,25.1444,25.1629,24.8672,24.8764,46000.0
2006-10-03 12:00:00,26.91,27.13,26.91,27.04,31000.0,24.8672,25.0705,24.8672,24.9873,31000.0
2006-10-03 12:30:00,27.05,27.1,26.91,26.97,39000.0,24.9966,25.0428,24.8672,24.9226,39000.0
2006-10-03 13:00:00,26.99,26.99,26.74,26.8,36800.0,24.9411,24.9411,24.7101,24.7655,36800.0
2006-10-03 13:30:00,26.82,26.98,26.82,26.88,51600.0,24.784,24.9319,24.784,24.8395,51600.0
2006-10-03 14:00:00,26.9,26.97,26.79,26.79,69200.0,24.8579,24.9226,24.7563,24.7563,69200.0
2006-10-03 14:30:00,26.79,26.93,26.77,26.83,54200.0,24.7563,24.8857,24.7378,24.7933,54200.0
2006-10-03 15:00:00,26.83,26.92,26.75,26.77,67000.0,24.7933,24.8764,24.7193,24.7378,67000.0
2006-10-03 15:30:00,26.75,26.85,26.68,26.75,111400.0,24.7193,24.8117,24.6546,24.7193,111400.0
2006-10-04 09:30:00,26.75,26.91,26.63,26.87,64000.0,24.7193,24.8672,24.6084,24.8302,64000.0
2006-10-04 10:00:00,26.88,26.99,26.78,26.93,78200.0,24.8395,24.9411,24.7471,24.8857,78200.0
2006-10-04 10:30:00,26.95,27.14,26.85,27.02,105000.0,24.9042,25.0797,24.8117,24.9688,105000.0
2006-10-04 11:00:00,27.02,27.07,26.81,27.0,85600.0,24.9688,25.015,24.7748,24.9504,85600.0
2006-10-04 11:30:00,27.0,27.2,26.95,27.2,66800.0,24.9504,25.1352,24.9042,25.1352,66800.0
2006-10-04 12:00:00,27.18,27.24,27.11,27.2,50600.0,25.1167,25.1721,25.052,25.1352,50600.0
2006-10-04 12:30:00,27.19,27.24,27.08,27.18,38800.0,25.1259,25.1721,25.0243,25.1167,38800.0
2006-10-04 13:00:00,27.2,27.25,27.07,27.25,56400.0,25.1352,25.1814,25.015,25.1814,56400.0
2006-10-04 13:30:00,27.27,27.45,27.27,27.4,60600.0,25.1999,25.3662,25.1999,25.32,60600.0
2006-10-04 14:00:00,27.42,27.49,27.34,27.35,79800.0,25.3385,25.4032,25.2645,25.2738,79800.0
2006-10-04 14:30:00,27.35,27.64,27.35,27.63,64800.0,25.2738,25.5418,25.2738,25.5325,64800.0
2006-10-04 15:00:00,27.64,27.71,27.41,27.46,59600.0,25.5418,25.6065,25.3292,25.3754,59600.0
2006-10-04 15:30:00,27.43,27.57,27.4,27.46,159600.0,25.3477,25.4771,25.32,25.3754,159600.0
2006-10-05 09:30:00,27.46,27.85,27.42,27.63,88400.0,25.3754,25.7358,25.3385,25.5325,88400.0
2006-10-05 10:00:00,27.68,27.73,27.5,27.63,141600.0,25.5787,25.6249,25.4124,25.5325,141600.0
2006-10-05 10:30:00,27.62,27.91,27.56,27.88,102400.0,25.5233,25.7913,25.4678,25.7636,102400.0
2006-10-05 11:00:00,27.88,27.88,27.75,27.82,67200.0,25.7636,25.7636,25.6434,25.7081,67200.0
2006-10-05 11:30:00,27.82,28.11,27.82,27.96,61200.0,25.7081,25.9761,25.7081,25.8375,61200.0
2006-10-05 12:00:00,27.99,28.18,27.94,28.06,54600.0,25.8652,26.0408,25.819,25.9299,54600.0
2006-10-05 12:30:00,28.06,28.08,27.95,28.08,28600.0,25.9299,25.9484,25.8282,25.9484,28600.0
2006-10-05 13:00:00,28.08,28.29,28.07,28.25,33200.0,25.9484,26.1424,25.9391,26.1055,33200.0
2006-10-05 13:30:00,28.25,28.49,28.25,28.33,34800.0,26.1055,26.3272,26.1055,26.1794,34800.0
2006-10-05 14:00:00,28.33,28.55,28.3,28.45,40600.0,26.1794,26.3827,26.1517,26.2903,40600.0
2006-10-05 14:30:00,28.46,28.65,28.43,28.62,35800.0,26.2995,26.4751,26.2718,26.4474,35800.0
2006-10-05 15:00:00,28.62,28.79,28.56,28.78,114000.0,26.4474,26.6045,26.3919,26.5952,114000.0
2006-10-05 15:30:00,28.77,28.86,28.65,28.72,120400.0,26.586,26.6692,26.4751,26.5398,120400.0
2006-10-06 09:30:00,28.53,28.53,28.06,28.11,61000.0,26.3642,26.3642,25.9299,25.9761,61000.0
2006-10-06 10:00:00,28.14,28.28,28.11,28.24,41800.0,26.0038,26.1332,25.9761,26.0962,41800.0
2006-10-06 10:30:00,28.25,28.49,28.25,28.42,46800.0,26.1055,26.3272,26.1055,26.2626,46800.0
2006-10-06 11:00:00,28.42,28.44,28.34,28.42,35200.0,26.2626,26.281,26.1886,26.2626,35200.0
2006-10-06 11:30:00,28.42,28.43,28.15,28.28,30600.0,26.2626,26.2718,26.0131,26.1332,30600.0
2006-10-06 12:00:00,28.27,28.35,28.23,28.29,32000.0,26.1239,26.1979,26.087,26.1424,32000.0
2006-10-06 12:30:00,28.29,28.43,28.2,28.43,22800.0,26.1424,26.2718,26.0593,26.2718,22800.0
2006-10-06 13:00:00,28.43,28.49,28.32,28.44,30000.0,26.2718,26.3272,26.1702,26.281,30000.0
2006-10-06 13:30:00,28.43,28.57,28.36,28.52,29800.0,26.2718,26.4012,26.2071,26.355,29800.0
2006-10-06 14:00:00,28.52,28.52,28.36,28.43,34200.0,26.355,26.355,26.2071,26.2718,34200.0
2006-10-06 14:30:00,28.43,28.64,28.39,28.55,43400.0,26.2718,26.4659,26.2348,26.3827,43400.0
2006-10-06 15:00:00,28.54,28.54,28.3,28.33,42200.0,26.3735,26.3735,26.1517,26.1794,42200.0
2006-10-06 15:30:00,28.31,28.33,28.2,28.25,49400.0,26.1609,26.1794,26.0593,26.1055,49400.0
2006-10-09 09:30:00,28.33,28.43,28.13,28.33,61600.0,26.1794,26.2718,25.9946,26.1794,61600.0
2006-10-09 10:00:00,28.33,28.33,28.1,28.23,77400.0,26.1794,26.1794,25.9669,26.087,77400.0
2006-10-09 10:30:00,28.23,28.46,28.18,28.46,24800.0,26.087,26.2995,26.0408,26.2995,24800.0
2006-10-09 11:00:00,28.46,28.89,28.42,28.88,60600.0,26.2995,26.6969,26.2626,26.6876,60600.0
2006-10-09 11:30:00,28.89,29.0,28.78,28.82,74000.0,26.6969,26.7985,26.5952,26.6322,74000.0
2006-10-09 12:00:00,28.82,28.88,28.64,28.76,37600.0,26.6322,26.6876,26.4659,26.5768,37600.0
2006-10-09 12:30:00,28.77,28.98,28.77,28.92,27200.0,26.586,26.78,26.586,26.7246,27200.0
2006-10-09 13:00:00,28.92,29.23,28.91,29.19,74000.0,26.7246,27.0111,26.7154,26.9741,74000.0
2006-10-09 13:30:00,29.2,29.24,29.02,29.02,25400.0,26.9833,27.0203,26.817,26.817,25400.0
2006-10-09 14:00:00,29.0,29.24,29.0,29.23,39800.0,26.7985,27.0203,26.7985,27.0111,39800.0
2006-10-09 14:30:00,29.23,29.4,29.15,29.38,64800.0,27.0111,27.1682,26.9371,27.1497,64800.0
2006-10-09 15:00:00,29.36,29.36,29.07,29.11,54400.0,27.1312,27.1312,26.8632,26.9002,54400.0
2006-10-09 15:30:00,29.11,29.28,29.11,29.18,60800.0,26.9002,27.0573,26.9002,26.9649,60800.0
2006-10-10 09:30:00,29.14,29.14,28.88,28.93,66000.0,26.9279,26.9279,26.6876,26.7338,66000.0
2006-10-10 10:00:00,28.91,29.03,28.89,28.96,25800.0,26.7154,26.8263,26.6969,26.7616,25800.0
2006-10-10 10:30:00,28.97,29.21,28.92,29.2,32600.0,26.7708,26.9926,26.7246,26.9833,32600.0
2006-10-10 11:00:00,29.18,29.19,29.02,29.17,33400.0,26.9649,26.9741,26.817,26.9556,33400.0
2006-10-10 11:30:00,29.17,29.2,29.06,29.15,35600.0,26.9556,26.9833,26.854,26.9371,35600.0
2006-10-10 12:00:00,29.17,29.29,28.97,28.98,32000.0,26.9556,27.0665,26.7708,26.78,32000.0
2006-10-10 12:30:00,28.99,29.1,28.91,29.1,24400.0,26.7893,26.8909,26.7154,26.8909,24400.0
2006-10-10 13:00:00,29.1,29.12,29.0,29.03,21800.0,26.8909,26.9094,26.7985,26.8263,21800.0
2006-10-10 13:30:00,28.99,29.0,28.8,28.88,26600.0,26.7893,26.7985,26.6137,26.6876,26600.0
2006-10-10 14:00:00,28.85,29.05,28.85,29.01,34800.0,26.6599,26.8447,26.6599,26.8078,34800.0
2006-10-10 14:30:00,29.03,29.1,28.96,28.97,29600.0,26.8263,26.8909,26.7616,26.7708,29600.0
2006-10-10 15:00:00,28.97,29.17,28.95,29.14,46000.0,26.7708,26.9556,26.7523,26.9279,46000.0
2006-10-10 15:30:00,29.14,29.14,28.92,28.96,75200.0,26.9279,26.9279,26.7246,26.7616,75200.0
2006-10-11 09:30:00,28.75,28.85,28.58,28.75,29600.0,26.5675,26.6599,26.4104,26.5675,29600.0
2006-10-11 10:00:00,28.72,28.78,28.64,28.68,29400.0,26.5398,26.5952,26.4659,26.5028,29400.0
2006-10-11 10:30:00,28.71,28.83,28.64,28.78,39600.0,26.5305,26.6414,26.4659,26.5952,39600.0
2006-10-11 11:00:00,28.74,28.9,28.68,28.89,16200.0,26.5583,26.7061,26.5028,26.6969,16200.0
2006-10-11 11:30:00,28.88,29.06,28.88,28.98,34800.0,26.6876,26.854,26.6876,26.78,34800.0
2006-10-11 12:00:00,28.98,29.04,28.79,28.84,34400.0,26.78,26.8355,26.6045,26.6507,34400.0
2006-10-11 12:30:00,28.85,28.97,28.81,28.97,25800.0,26.6599,26.7708,26.623,26.7708,25800.0
2006-10-11 13:00:00,28.97,28.97,28.82,28.82,20600.0,26.7708,26.7708,26.6322,26.6322,20600.0
2006-10-11 13:30:00,28.82,28.83,28.69,28.74,24000.0,26.6322,26.6414,26.5121,26.5583,24000.0
2006-10-11 14:00:00,28.71,28.71,28.43,28.56,59600.0,26.5305,26.5305,26.2718,26.3919,59600.0
2006-10-11 14:30:00,28.56,28.62,28.32,28.61,61200.0,26.3919,26.4474,26.1702,26.4381,61200.0
2006-10-11 15:00:00,28.62,28.83,28.54,28.79,64200.0,26.4474,26.6414,26.3735,26.6045,64200.0
2006-10-11 15:30:00,28.79,28.93,28.79,28.85,79400.0,26.6045,26.7338,26.6045,26.6599,79400.0
2006-10-12 09:30:00,29.0,29.24,28.97,29.23,35400.0,26.7985,27.0203,26.7708,27.0111,35400.0
2006-10-12 10:00:00,29.23,29.58,29.23,29.32,50400.0,27.0111,27.3345,27.0111,27.0942,50400.0
2006-10-12 10:30:00,29.3,29.55,29.24,29.55,23400.0,27.0758,27.3068,27.0203,27.3068,23400.0
2006-10-12 11:00:00,29.5,29.61,29.41,29.56,23600.0,27.2606,27.3622,27.1774,27.316,23600.0
2006-10-12 11:30:00,29.56,29.56,29.36,29.48,45800.0,27.316,27.316,27.1312,27.2421,45800.0
2006-10-12 12:00:00,29.45,29.46,29.33,29.34,16200.0,27.2144,27.2236,27.1035,27.1127,16200.0
2006-10-12 12:30:00,29.35,29.6,29.35,29.6,18400.0,27.122,27.353,27.122,27.353,18400.0
2006-10-12 13:00:00,29.61,29.65,29.54,29.63,17600.0,27.3622,27.3992,27.2975,27.3807,17600.0
2006-10-12 13:30:00,29.63,29.63,29.43,29.49,18400.0,27.3807,27.3807,27.1959,27.2513,18400.0
2006-10-12 14:00:00,29.49,29.73,29.49,29.72,31600.0,27.2513,27.4731,27.2513,27.4639,31600.0
2006-10-12 14:30:00,29.71,29.75,29.65,29.74,35400.0,27.4546,27.4916,27.3992,27.4824,35400.0
2006-10-12 15:00:00,29.74,29.95,29.68,29.95,49000.0,27.4824,27.6764,27.4269,27.6764,49000.0
2006-10-12 15:30:00,29.94,29.98,29.88,29.95,70800.0,27.6672,27.7041,27.6117,27.6764,70800.0
2006-10-13 09:30:00,29.93,29.97,29.67,29.88,60000.0,27.6579,27.6949,27.4177,27.6117,60000.0
2006-10-13 10:00:00,29.89,29.98,29.75,29.81,71000.0,27.621,27.7041,27.4916,27.547,71000.0
2006-10-13 10:30:00,29.86,30.06,29.84,30.0,57800.0,27.5932,27.7781,27.5748,27.7226,57800.0
2006-10-13 11:00:00,29.95,29.99,29.81,29.86,19800.0,27.6764,27.7134,27.547,27.5932,19800.0
2006-10-13 11:30:00,29.81,29.91,29.75,29.87,23800.0,27.547,27.6395,27.4916,27.6025,23800.0
2006-10-13 12:00:00,29.87,29.96,29.83,29.9,22400.0,27.6025,27.6857,27.5655,27.6302,22400.0
2006-10-13 12:30:00,29.9,29.99,29.81,29.83,12200.0,27.6302,27.7134,27.547,27.5655,12200.0
2006-10-13 13:00:00,29.82,29.89,29.75,29.89,18000.0,27.5563,27.621,27.4916,27.621,18000.0
2006-10-13 13:30:00,29.88,29.94,29.81,29.86,13000.0,27.6117,27.6672,27.547,27.5932,13000.0
2006-10-13 14:00:00,29.86,29.97,29.86,29.95,22800.0,27.5932,27.6949,27.5932,27.6764,22800.0
2006-10-13 14:30:00,29.96,29.98,29.81,29.81,36800.0,27.6857,27.7041,27.547,27.547,36800.0
2006-10-13 15:00:00,29.83,30.0,29.83,29.98,25800.0,27.5655,27.7226,27.5655,27.7041,25800.0
2006-10-13 15:30:00,29.98,29.98,29.84,29.97,46600.0,27.7041,27.7041,27.5748,27.6949,46600.0
2006-10-16 09:30:00,29.92,30.32,29.89,30.18,59400.0,27.6487,28.0183,27.621,27.889,59400.0
2006-10-16 10:00:00,30.22,30.68,30.2,30.53,167000.0,27.9259,28.351,27.9074,28.2124,167000.0
2006-10-16 10:30:00,30.5,30.77,30.42,30.72,74800.0,28.1847,28.4342,28.1107,28.388,74800.0
2006-10-16 11:00:00,30.68,31.02,30.65,31.02,67000.0,28.351,28.6652,28.3233,28.6652,67000.0
2006-10-16 11:30:00,31.03,31.11,30.96,31.09,58200.0,28.6744,28.7484,28.6097,28.7299,58200.0
2006-10-16 12:00:00,31.09,31.13,30.97,31.11,26200.0,28.7299,28.7668,28.619,28.7484,26200.0
2006-10-16 12:30:00,31.11,31.14,30.94,30.98,43200.0,28.7484,28.7761,28.5913,28.6282,43200.0
2006-10-16 13:00:00,30.97,31.06,30.83,31.05,40000.0,28.619,28.7022,28.4896,28.6929,40000.0
2006-10-16 13:30:00,31.05,31.1,31.01,31.01,29400.0,28.6929,28.7391,28.6559,28.6559,29400.0
2006-10-16 14:00:00,31.01,31.06,30.88,31.0,39000.0,28.6559,28.7022,28.5358,28.6467,39000.0
2006-10-16 14:30:00,31.03,31.11,30.92,30.98,45600.0,28.6744,28.7484,28.5728,28.6282,45600.0
2006-10-16 15:00:00,30.98,31.0,30.93,30.98,50800.0,28.6282,28.6467,28.582,28.6282,50800.0
2006-10-16 15:30:00,31.0,31.0,30.92,30.95,111800.0,28.6467,28.6467,28.5728,28.6005,111800.0
2006-10-17 09:30:00,30.98,30.99,30.44,30.63,147000.0,28.6282,28.6375,28.1292,28.3048,147000.0
2006-10-17 10:00:00,30.64,30.71,30.55,30.6,58000.0,28.314,28.3787,28.2309,28.2771,58000.0
2006-10-17 10:30:00,30.59,30.63,30.43,30.5,34400.0,28.2678,28.3048,28.12,28.1847,34400.0
2006-10-17 11:00:00,30.48,30.48,30.32,30.38,26400.0,28.1662,28.1662,28.0183,28.0738,26400.0
2006-10-17 11:30:00,30.36,30.43,30.32,30.4,18200.0,28.0553,28.12,28.0183,28.0923,18200.0
2006-10-17 12:00:00,30.39,30.61,30.38,30.61,17800.0,28.083,28.2863,28.0738,28.2863,17800.0
2006-10-17 12:30:00,30.61,30.61,30.43,30.46,10600.0,28.2863,28.2863,28.12,28.1477,10600.0
2006-10-17 13:00:00,30.47,30.68,30.47,30.57,20600.0,28.1569,28.351,28.1569,28.2493,20600.0
2006-10-17 13:30:00,30.6,30.7,30.52,30.7,20000.0,28.2771,28.3695,28.2031,28.3695,20000.0
2006-10-17 14:00:00,30.68,30.68,30.59,30.59,24000.0,28.351,28.351,28.2678,28.2678,24000.0
2006-10-17 14:30:00,30.6,30.7,30.6,30.67,38400.0,28.2771,28.3695,28.2771,28.3418,38400.0
2006-10-17 15:00:00,30.67,30.7,30.6,30.66,43400.0,28.3418,28.3695,28.2771,28.3325,43400.0
2006-10-17 15:30:00,30.67,30.67,30.38,30.45,69000.0,28.3418,28.3418,28.0738,28.1385,69000.0
2006-10-18 09:30:00,30.85,31.11,30.77,30.8,41200.0,28.5081,28.7484,28.4342,28.4619,41200.0
2006-10-18 10:00:00,30.8,30.87,30.64,30.74,21400.0,28.4619,28.5266,28.314,28.4064,21400.0
2006-10-18 10:30:00,30.75,30.85,30.56,30.64,52000.0,28.4157,28.5081,28.2401,28.314,52000.0
2006-10-18 11:00:00,30.63,30.84,30.59,30.82,23400.0,28.3048,28.4989,28.2678,28.4804,23400.0
2006-10-18 11:30:00,30.83,30.85,30.73,30.78,41400.0,28.4896,28.5081,28.3972,28.4434,41400.0
2006-10-18 12:00:00,30.77,30.9,30.77,30.78,22200.0,28.4342,28.5543,28.4342,28.4434,22200.0
2006-10-18 12:30:00,30.78,30.8,30.64,30.64,16000.0,28.4434,28.4619,28.314,28.314,16000.0
2006-10-18 13:00:00,30.68,30.74,30.5,30.54,37400.0,28.351,28.4064,28.1847,28.2216,37400.0
2006-10-18 13:30:00,30.53,30.71,30.51,30.7,24400.0,28.2124,28.3787,28.1939,28.3695,24400.0
2006-10-18 14:00:00,30.71,30.77,30.63,30.77,40600.0,28.3787,28.4342,28.3048,28.4342,40600.0
2006-10-18 14:30:00,30.76,30.78,30.68,30.75,23600.0,28.4249,28.4434,28.351,28.4157,23600.0
2006-10-18 15:00:00,30.75,30.75,30.64,30.67,28800.0,28.4157,28.4157,28.314,28.3418,28800.0
2006-10-18 15:30:00,30.64,30.73,30.61,30.71,51200.0,28.314,28.3972,28.2863,28.3787,51200.0
2006-10-19 09:30:00,30.54,30.85,30.51,30.8,77400.0,28.2216,28.5081,28.1939,28.4619,77400.0
2006-10-19 10:00:00,30.79,31.0,30.77,30.94,27800.0,28.4526,28.6467,28.4342,28.5913,27800.0
2006-10-19 10:30:00,30.95,31.0,30.75,30.77,37600.0,28.6005,28.6467,28.4157,28.4342,37600.0
2006-10-19 11:00:00,30.76,30.76,30.58,30.67,18800.0,28.4249,28.4249,28.2586,28.3418,18800.0
2006-10-19 11:30:00,30.65,30.83,30.63,30.72,53000.0,28.3233,28.4896,28.3048,28.388,53000.0
2006-10-19 12:00:00,30.69,30.74,30.63,30.68,21800.0,28.3602,28.4064,28.3048,28.351,21800.0
2006-10-19 12:30:00,30.68,30.76,30.61,30.61,17000.0,28.351,28.4249,28.2863,28.2863,17000.0
2006-10-19 13:00:00,30.6,30.89,30.6,30.86,18800.0,28.2771,28.5451,28.2771,28.5173,18800.0
2006-10-19 13:30:00,30.86,30.98,30.86,30.91,15000.0,28.5173,28.6282,28.5173,28.5635,15000.0
2006-10-19 14:00:00,30.91,30.99,30.86,30.96,60800.0,28.5635,28.6375,28.5173,28.6097,60800.0
2006-10-19 14:30:00,30.96,30.97,30.84,30.95,30000.0,28.6097,28.619,28.4989,28.6005,30000.0
2006-10-19 15:00:00,30.93,30.99,30.92,30.92,25200.0,28.582,28.6375,28.5728,28.5728,25200.0
2006-10-19 15:30:00,30.92,30.95,30.83,30.92,52400.0,28.5728,28.6005,28.4896,28.5728,52400.0
2006-10-20 09:30:00,30.88,30.88,30.0,30.15,90800.0,28.5358,28.5358,27.7226,27.8612,90800.0
2006-10-20 10:00:00,30.11,30.29,30.03,30.29,25800.0,27.8243,27.9906,27.7503,27.9906,25800.0
2006-10-20 10:30:00,30.31,30.31,30.17,30.18,19600.0,28.0091,28.0091,27.8797,27.889,19600.0
2006-10-20 11:00:00,30.22,30.32,30.2,30.25,14200.0,27.9259,28.0183,27.9074,27.9536,14200.0
2006-10-20 11:30:00,30.25,30.3,30.18,30.2,14200.0,27.9536,27.9998,27.889,27.9074,14200.0
2006-10-20 12:00:00,30.21,30.21,30.12,30.13,28800.0,27.9167,27.9167,27.8335,27.8427,28800.0
2006-10-20 12:30:00,30.17,30.17,30.03,30.04,34200.0,27.8797,27.8797,27.7503,27.7596,34200.0
2006-10-20 13:00:00,30.04,30.09,30.03,30.07,27400.0,27.7596,27.8058,27.7503,27.7873,27400.0
2006-10-20 13:30:00,30.07,30.07,29.93,29.99,36000.0,27.7873,27.7873,27.6579,27.7134,36000.0
2006-10-20 14:00:00,29.96,30.0,29.95,29.99,13600.0,27.6857,27.7226,27.6764,27.7134,13600.0
2006-10-20 14:30:00,29.98,30.0,29.98,29.99,14400.0,27.7041,27.7226,27.7041,27.7134,14400.0
2006-10-20 15:00:00,29.98,30.04,29.98,30.0,45000.0,27.7041,27.7596,27.7041,27.7226,45000.0
2006-10-20 15:30:00,30.0,30.0,29.89,29.92,54600.0,27.7226,27.7226,27.621,27.6487,54600.0
2006-10-23 09:30:00,29.8,30.25,29.59,30.25,104600.0,27.5378,27.9536,27.3437,27.9536,104600.0
2006-10-23 10:00:00,30.23,31.1,30.11,31.1,90000.0,27.9352,28.7391,27.8243,28.7391,90000.0
2006-10-23 10:30:00,31.05,31.1,30.92,31.06,43600.0,28.6929,28.7391,28.5728,28.7022,43600.0
2006-10-23 11:00:00,31.08,31.1,30.95,31.06,52400.0,28.7206,28.7391,28.6005,28.7022,52400.0
2006-10-23 11:30:00,31.06,31.17,30.95,31.11,53400.0,28.7022,28.8038,28.6005,28.7484,53400.0
2006-10-23 12:00:00,31.12,31.37,31.12,31.37,60400.0,28.7576,28.9886,28.7576,28.9886,60400.0
2006-10-23 12:30:00,31.36,31.4,31.14,31.17,75000.0,28.9794,29.0163,28.7761,28.8038,75000.0
2006-10-23 13:00:00,31.18,31.25,31.13,31.24,51400.0,28.813,28.8777,28.7668,28.8685,51400.0
2006-10-23 13:30:00,31.25,31.25,31.0,31.08,38000.0,28.8777,28.8777,28.6467,28.7206,38000.0
2006-10-23 14:00:00,31.07,31.11,30.93,31.0,46000.0,28.7114,28.7484,28.582,28.6467,46000.0
2006-10-23 14:30:00,31.01,31.08,30.94,31.01,55800.0,28.6559,28.7206,28.5913,28.6559,55800.0
2006-10-23 15:00:00,31.02,31.08,30.99,30.99,73600.0,28.6652,28.7206,28.6375,28.6375,73600.0
2006-10-23 15:30:00,30.99,31.04,30.9,30.93,93200.0,28.6375,28.6837,28.5543,28.582,93200.0
2006-10-24 09:30:00,30.72,30.78,30.53,30.66,65400.0,28.388,28.4434,28.2124,28.3325,65400.0
2006-10-24 10:00:00,30.61,30.72,30.5,30.64,71400.0,28.2863,28.388,28.1847,28.314,71400.0
2006-10-24 10:30:00,30.66,30.66,30.43,30.51,63400.0,28.3325,28.3325,28.12,28.1939,63400.0
2006-10-24 11:00:00,30.52,30.61,30.5,30.6,35600.0,28.2031,28.2863,28.1847,28.2771,35600.0
2006-10-24 11:30:00,30.6,30.74,30.56,30.7,32600.0,28.2771,28.4064,28.2401,28.3695,32600.0
2006-10-24 12:00:00,30.7,30.8,30.68,30.73,16000.0,28.3695,28.4619,28.351,28.3972,16000.0
2006-10-24 12:30:00,30.76,30.77,30.63,30.64,33000.0,28.4249,28.4342,28.3048,28.314,33000.0
2006-10-24 13:00:00,30.62,30.76,30.58,30.76,13200.0,28.2956,28.4249,28.2586,28.4249,13200.0
2006-10-24 13:30:00,30.78,30.86,30.74,30.86,17200.0,28.4434,28.5173,28.4064,28.5173,17200.0
2006-10-24 14:00:00,30.86,31.09,30.86,31.06,99000.0,28.5173,28.7299,28.5173,28.7022,99000.0
2006-10-24 14:30:00,31.07,31.1,31.0,31.08,23600.0,28.7114,28.7391,28.6467,28.7206,23600.0
2006-10-24 15:00:00,31.07,31.2,31.07,31.14,32200.0,28.7114,28.8315,28.7114,28.7761,32200.0
2006-10-24 15:30:00,31.13,31.36,31.13,31.31,89400.0,28.7668,28.9794,28.7668,28.9332,89400.0
2006-10-25 09:30:00,31.3,31.58,31.03,31.58,99000.0,28.9239,29.1827,28.6744,29.1827,99000.0
2006-10-25 10:00:00,31.58,31.95,31.55,31.89,42000.0,29.1827,29.5246,29.155,29.4691,42000.0
2006-10-25 10:30:00,31.89,31.89,31.73,31.75,51600.0,29.4691,29.4691,29.3213,29.3398,51600.0
2006-10-25 11:00:00,31.75,31.91,31.75,31.89,135200.0,29.3398,29.4876,29.3398,29.4691,135200.0
2006-10-25 11:30:00,31.89,31.91,31.7,31.75,34800.0,29.4691,29.4876,29.2936,29.3398,34800.0
2006-10-25 12:00:00,31.75,31.77,31.52,31.53,39200.0,29.3398,29.3583,29.1272,29.1365,39200.0
2006-10-25 12:30:00,31.53,31.57,31.37,31.5,44400.0,29.1365,29.1734,28.9886,29.1087,44400.0
2006-10-25 13:00:00,31.5,31.54,31.42,31.42,22600.0,29.1087,29.1457,29.0348,29.0348,22600.0
2006-10-25 13:30:00,31.42,31.6,31.38,31.57,22200.0,29.0348,29.2012,28.9979,29.1734,22200.0
2006-10-25 14:00:00,31.57,31.57,31.24,31.28,53200.0,29.1734,29.1734,28.8685,28.9055,53200.0
2006-10-25 14:30:00,31.27,31.28,30.96,31.17,84400.0,28.8962,28.9055,28.6097,28.8038,84400.0
2006-10-25 15:00:00,31.17,31.35,31.16,31.19,59400.0,28.8038,28.9701,28.7946,28.8223,59400.0
2006-10-25 15:30:00,31.19,31.4,31.19,31.29,78000.0,28.8223,29.0163,28.8223,28.9147,78000.0
2006-10-26 09:30:00,31.29,31.3,30.82,31.01,92000.0,28.9147,28.9239,28.4804,28.6559,92000.0
2006-10-26 10:00:00,31.01,31.05,30.53,30.53,62200.0,28.6559,28.6929,28.2124,28.2124,62200.0
2006-10-26 10:30:00,30.49,30.68,30.45,30.5,55800.0,28.1754,28.351,28.1385,28.1847,55800.0
2006-10-26 11:00:00,30.5,30.68,30.33,30.65,45000.0,28.1847,28.351,28.0276,28.3233,45000.0
2006-10-26 11:30:00,30.65,30.73,30.45,30.45,35400.0,28.3233,28.3972,28.1385,28.1385,35400.0
2006-10-26 12:00:00,30.43,30.5,30.39,30.42,31800.0,28.12,28.1847,28.083,28.1107,31800.0
2006-10-26 12:30:00,30.43,30.5,30.35,30.5,41400.0,28.12,28.1847,28.046,28.1847,41400.0
2006-10-26 13:00:00,30.5,30.56,30.43,30.46,27800.0,28.1847,28.2401,28.12,28.1477,27800.0
2006-10-26 13:30:00,30.47,30.48,30.13,30.14,106800.0,28.1569,28.1662,27.8427,27.852,106800.0
2006-10-26 14:00:00,30.17,30.23,29.76,30.23,145800.0,27.8797,27.9352,27.5008,27.9352,145800.0
2006-10-26 14:30:00,30.23,30.23,29.96,30.02,184600.0,27.9352,27.9352,27.6857,27.7411,184600.0
2006-10-26 15:00:00,30.03,30.05,29.77,29.8,177200.0,27.7503,27.7688,27.5101,27.5378,177200.0
2006-10-26 15:30:00,29.8,30.03,29.76,29.97,195400.0,27.5378,27.7503,27.5008,27.6949,195400.0
2006-10-27 09:30:00,30.03,30.2,29.55,30.03,131600.0,27.7503,27.9074,27.3068,27.7503,131600.0
2006-10-27 10:00:00,30.03,30.14,29.99,30.05,130600.0,27.7503,27.852,27.7134,27.7688,130600.0
2006-10-27 10:30:00,30.04,30.06,29.88,30.0,45400.0,27.7596,27.7781,27.6117,27.7226,45400.0
2006-10-27 11:00:00,29.98,30.09,29.9,30.09,53800.0,27.7041,27.8058,27.6302,27.8058,53800.0
2006-10-27 11:30:00,30.09,30.1,29.93,30.06,57800.0,27.8058,27.815,27.6579,27.7781,57800.0
2006-10-27 12:00:00,30.04,30.1,29.98,29.98,41600.0,27.7596,27.815,27.7041,27.7041,41600.0
2006-10-27 12:30:00,29.99,30.03,29.89,29.93,50800.0,27.7134,27.7503,27.621,27.6579,50800.0
2006-10-27 13:00:00,29.92,30.07,29.92,29.98,39000.0,27.6487,27.7873,27.6487,27.7041,39000.0
2006-10-27 13:30:00,29.96,29.98,29.77,29.97,51800.0,27.6857,27.7041,27.5101,27.6949,51800.0
2006-10-27 14:00:00,29.98,29.98,29.72,29.77,37600.0,27.7041,27.7041,27.4639,27.5101,37600.0
2006-10-27 14:30:00,29.8,29.83,29.61,29.71,69000.0,27.5378,27.5655,27.3622,27.4546,69000.0
2006-10-27 15:00:00,29.73,29.88,29.61,29.82,77800.0,27.4731,27.6117,27.3622,27.5563,77800.0
2006-10-27 15:30:00,29.84,29.91,29.73,29.77,98200.0,27.5748,27.6395,27.4731,27.5101,98200.0
2006-10-30 09:30:00,29.75,29.89,29.5,29.56,62800.0,27.4916,27.621,27.2606,27.316,62800.0
2006-10-30 10:00:00,29.58,29.76,29.4,29.55,39000.0,27.3345,27.5008,27.1682,27.3068,39000.0
2006-10-30 10:30:00,29.56,29.72,29.47,29.63,29000.0,27.316,27.4639,27.2329,27.3807,29000.0
2006-10-30 11:00:00,29.66,30.03,29.66,29.99,43200.0,27.4084,27.7503,27.4084,27.7134,43200.0
2006-10-30 11:30:00,29.99,30.0,29.91,29.93,24000.0,27.7134,27.7226,27.6395,27.6579,24000.0
2006-10-30 12:00:00,29.91,29.91,29.75,29.81,20400.0,27.6395,27.6395,27.4916,27.547,20400.0
2006-10-30 12:30:00,29.82,29.98,29.76,29.96,20600.0,27.5563,27.7041,27.5008,27.6857,20600.0
2006-10-30 13:00:00,29.96,30.09,29.9,30.02,24000.0,27.6857,27.8058,27.6302,27.7411,24000.0
2006-10-30 13:30:00,30.02,30.21,30.0,30.13,39600.0,27.7411,27.9167,27.7226,27.8427,39600.0
2006-10-30 14:00:00,30.14,30.2,30.11,30.18,31000.0,27.852,27.9074,27.8243,27.889,31000.0
2006-10-30 14:30:00,30.18,30.18,29.93,30.07,43800.0,27.889,27.889,27.6579,27.7873,43800.0
2006-10-30 15:00:00,30.05,30.1,29.93,30.0,41200.0,27.7688,27.815,27.6579,27.7226,41200.0
2006-10-30 15:30:00,29.99,30.0,29.91,29.98,72400.0,27.7134,27.7226,27.6395,27.7041,72400.0
2006-10-31 09:30:00,29.97,29.98,29.81,29.89,32000.0,27.6949,27.7041,27.547,27.621,32000.0
2006-10-31 10:00:00,29.89,29.96,29.82,29.9,38000.0,27.621,27.6857,27.5563,27.6302,38000.0
2006-10-31 10:30:00,29.9,30.0,29.83,29.99,53200.0,27.6302,27.7226,27.5655,27.7134,53200.0
2006-10-31 11:00:00,29.99,29.99,29.86,29.86,25400.0,27.7134,27.7134,27.5932,27.5932,25400.0
2006-10-31 11:30:00,29.86,29.86,29.64,29.69,43000.0,27.5932,27.5932,27.3899,27.4362,43000.0
2006-10-31 12:00:00,29.72,29.72,29.56,29.62,20200.0,27.4639,27.4639,27.316,27.3715,20200.0
2006-10-31 12:30:00,29.63,29.63,29.42,29.45,27400.0,27.3807,27.3807,27.1866,27.2144,27400.0
2006-10-31 13:00:00,29.42,29.5,29.36,29.48,16000.0,27.1866,27.2606,27.1312,27.2421,16000.0
2006-10-31 13:30:00,29.49,29.6,29.49,29.54,23600.0,27.2513,27.353,27.2513,27.2975,23600.0
2006-10-31 14:00:00,29.54,29.6,29.47,29.49,29200.0,27.2975,27.353,27.2329,27.2513,29200.0
2006-10-31 14:30:00,29.52,29.68,29.52,29.64,27800.0,27.2791,27.4269,27.2791,27.3899,27800.0
2006-10-31 15:00:00,29.6,29.7,29.49,29.68,38800.0,27.353,27.4454,27.2513,27.4269,38800.0
2006-10-31 15:30:00,29.67,29.74,29.52,29.56,57000.0,27.4177,27.4824,27.2791,27.316,57000.0
2006-11-01 09:30:00,29.58,29.8,29.47,29.6,30400.0,27.3345,27.5378,27.2329,27.353,30400.0
2006-11-01 10:00:00,29.58,29.64,29.25,29.25,46000.0,27.3345,27.3899,27.0296,27.0296,46000.0
2006-11-01 10:30:00,29.26,29.5,29.26,29.5,14600.0,27.0388,27.2606,27.0388,27.2606,14600.0
2006-11-01 11:00:00,29.47,29.64,29.43,29.49,24200.0,27.2329,27.3899,27.1959,27.2513,24200.0
2006-11-01 11:30:00,29.53,29.58,29.3,29.34,20800.0,27.2883,27.3345,27.0758,27.1127,20800.0
2006-11-01 12:00:00,29.34,29.41,29.33,29.35,13200.0,27.1127,27.1774,27.1035,27.122,13200.0
2006-11-01 12:30:00,29.32,29.32,29.14,29.25,18400.0,27.0942,27.0942,26.9279,27.0296,18400.0
2006-11-01 13:00:00,29.25,29.41,29.23,29.38,19200.0,27.0296,27.1774,27.0111,27.1497,19200.0
2006-11-01 13:30:00,29.38,29.48,29.36,29.42,44400.0,27.1497,27.2421,27.1312,27.1866,44400.0
2006-11-01 14:00:00,29.41,29.44,29.26,29.3,42200.0,27.1774,27.2051,27.0388,27.0758,42200.0
2006-11-01 14:30:00,29.27,29.27,29.11,29.18,21400.0,27.048,27.048,26.9002,26.9649,21400.0
2006-11-01 15:00:00,29.18,29.23,28.94,28.94,40400.0,26.9649,27.0111,26.7431,26.7431,40400.0
2006-11-01 15:30:00,28.93,29.02,28.75,28.78,116400.0,26.7338,26.817,26.5675,26.5952,116400.0
2006-11-02 09:30:00,28.23,28.43,28.15,28.34,79600.0,26.087,26.2718,26.0131,26.1886,79600.0
2006-11-02 10:00:00,28.36,28.71,28.36,28.71,59200.0,26.2071,26.5305,26.2071,26.5305,59200.0
2006-11-02 10:30:00,28.7,28.71,28.47,28.67,82200.0,26.5213,26.5305,26.3088,26.4936,82200.0
2006-11-02 11:00:00,28.65,28.68,28.55,28.55,38800.0,26.4751,26.5028,26.3827,26.3827,38800.0
2006-11-02 11:30:00,28.53,28.6,28.49,28.5,28600.0,26.3642,26.4289,26.3272,26.3365,28600.0
2006-11-02 12:00:00,28.5,28.68,28.5,28.61,27400.0,26.3365,26.5028,26.3365,26.4381,27400.0
2006-11-02 12:30:00,28.61,28.65,28.48,28.57,22200.0,26.4381,26.4751,26.318,26.4012,22200.0
2006-11-02 13:00:00,28.58,28.63,28.49,28.63,23000.0,26.4104,26.4566,26.3272,26.4566,23000.0
2006-11-02 13:30:00,28.63,28.63,28.48,28.5,30000.0,26.4566,26.4566,26.318,26.3365,30000.0
2006-11-02 14:00:00,28.5,28.6,28.45,28.54,31800.0,26.3365,26.4289,26.2903,26.3735,31800.0
2006-11-02 14:30:00,28.54,28.54,28.33,28.33,44400.0,26.3735,26.3735,26.1794,26.1794,44400.0
2006-11-02 15:00:00,28.33,28.53,28.33,28.47,56200.0,26.1794,26.3642,26.1794,26.3088,56200.0
2006-11-02 15:30:00,28.46,28.6,28.46,28.49,67600.0,26.2995,26.4289,26.2995,26.3272,67600.0
2006-11-03 09:30:00,28.68,28.78,28.49,28.51,49800.0,26.5028,26.5952,26.3272,26.3457,49800.0
2006-11-03 10:00:00,28.5,28.65,28.49,28.55,44800.0,26.3365,26.4751,26.3272,26.3827,44800.0
2006-11-03 10:30:00,28.55,28.55,28.27,28.29,42600.0,26.3827,26.3827,26.1239,26.1424,42600.0
2006-11-03 11:00:00,28.28,28.33,27.9,28.07,58600.0,26.1332,26.1794,25.782,25.9391,58600.0
2006-11-03 11:30:00,28.05,28.1,27.91,28.04,23000.0,25.9206,25.9669,25.7913,25.9114,23000.0
2006-11-03 12:00:00,28.05,28.17,27.98,28.12,34600.0,25.9206,26.0315,25.856,25.9853,34600.0
2006-11-03 12:30:00,28.13,28.17,28.06,28.11,23600.0,25.9946,26.0315,25.9299,25.9761,23600.0
2006-11-03 13:00:00,28.11,28.22,28.0,28.19,42600.0,25.9761,26.0777,25.8744,26.05,42600.0
2006-11-03 13:30:00,28.2,28.36,28.2,28.36,34800.0,26.0593,26.2071,26.0593,26.2071,34800.0
2006-11-03 14:00:00,28.35,28.35,28.2,28.28,26400.0,26.1979,26.1979,26.0593,26.1332,26400.0
2006-11-03 14:30:00,28.28,28.35,28.23,28.26,29400.0,26.1332,26.1979,26.087,26.1147,29400.0
2006-11-03 15:00:00,28.25,28.25,28.08,28.11,56400.0,26.1055,26.1055,25.9484,25.9761,56400.0
2006-11-03 15:30:00,28.1,28.31,28.1,28.22,106600.0,25.9669,26.1609,25.9669,26.0777,106600.0
2006-11-06 09:30:00,28.25,28.39,28.03,28.28,52600.0,26.1055,26.2348,25.9022,26.1332,52600.0
2006-11-06 10:00:00,28.24,28.45,28.24,28.38,28000.0,26.0962,26.2903,26.0962,26.2256,28000.0
2006-11-06 10:30:00,28.38,28.41,28.22,28.41,40800.0,26.2256,26.2533,26.0777,26.2533,40800.0
2006-11-06 11:00:00,28.41,28.59,28.41,28.59,24600.0,26.2533,26.4197,26.2533,26.4197,24600.0
2006-11-06 11:30:00,28.59,28.59,28.45,28.48,24200.0,26.4197,26.4197,26.2903,26.318,24200.0
2006-11-06 12:00:00,28.48,28.59,28.47,28.59,22200.0,26.318,26.4197,26.3088,26.4197,22200.0
2006-11-06 12:30:00,28.58,28.59,28.47,28.47,21200.0,26.4104,26.4197,26.3088,26.3088,21200.0
2006-11-06 13:00:00,28.46,28.56,28.43,28.43,38800.0,26.2995,26.3919,26.2718,26.2718,38800.0
2006-11-06 13:30:00,28.43,28.52,28.42,28.5,34200.0,26.2718,26.355,26.2626,26.3365,34200.0
2006-11-06 14:00:00,28.5,28.68,28.49,28.68,32800.0,26.3365,26.5028,26.3272,26.5028,32800.0
2006-11-06 14:30:00,28.67,28.99,28.67,28.97,72000.0,26.4936,26.7893,26.4936,26.7708,72000.0
2006-11-06 15:00:00,28.97,29.1,28.96,29.0,104800.0,26.7708,26.8909,26.7616,26.7985,104800.0
2006-11-06 15:30:00,29.02,29.08,28.98,29.01,98800.0,26.817,26.8725,26.78,26.8078,98800.0
2006-11-07 09:30:00,28.98,29.34,28.9,29.34,39600.0,26.78,27.1127,26.7061,27.1127,39600.0
2006-11-07 10:00:00,29.38,29.49,29.32,29.42,41400.0,27.1497,27.2513,27.0942,27.1866,41400.0
2006-11-07 10:30:00,29.42,29.52,29.28,29.28,19800.0,27.1866,27.2791,27.0573,27.0573,19800.0
2006-11-07 11:00:00,29.3,29.4,29.29,29.39,22000.0,27.0758,27.1682,27.0665,27.1589,22000.0
2006-11-07 11:30:00,29.44,29.44,29.26,29.27,23400.0,27.2051,27.2051,27.0388,27.048,23400.0
2006-11-07 12:00:00,29.27,29.34,29.23,29.23,9000.0,27.048,27.1127,27.0111,27.0111,9000.0
2006-11-07 12:30:00,29.23,29.28,29.18,29.27,9200.0,27.0111,27.0573,26.9649,27.048,9200.0
2006-11-07 13:00:00,29.27,29.3,29.17,29.2,20000.0,27.048,27.0758,26.9556,26.9833,20000.0
2006-11-07 13:30:00,29.18,29.28,29.18,29.28,18000.0,26.9649,27.0573,26.9649,27.0573,18000.0
2006-11-07 14:00:00,29.28,29.36,29.13,29.13,32400.0,27.0573,27.1312,26.9187,26.9187,32400.0
2006-11-07 14:30:00,29.1,29.23,29.06,29.18,21200.0,26.8909,27.0111,26.854,26.9649,21200.0
2006-11-07 15:00:00,29.19,29.25,29.09,29.18,23400.0,26.9741,27.0296,26.8817,26.9649,23400.0
2006-11-07 15:30:00,29.18,29.23,29.03,29.11,49000.0,26.9649,27.0111,26.8263,26.9002,49000.0
2006-11-08 09:30:00,28.8,29.07,28.72,28.97,43600.0,26.6137,26.8632,26.5398,26.7708,43600.0
2006-11-08 10:00:00,29.0,29.18,28.96,29.1,15600.0,26.7985,26.9649,26.7616,26.8909,15600.0
2006-11-08 10:30:00,29.11,29.23,29.08,29.11,28600.0,26.9002,27.0111,26.8725,26.9002,28600.0
2006-11-08 11:00:00,29.11,29.31,29.1,29.3,17600.0,26.9002,27.085,26.8909,27.0758,17600.0
2006-11-08 11:30:00,29.3,29.3,29.2,29.2,15800.0,27.0758,27.0758,26.9833,26.9833,15800.0
2006-11-08 12:00:00,29.25,29.33,29.1,29.11,17600.0,27.0296,27.1035,26.8909,26.9002,17600.0
2006-11-08 12:30:00,29.09,29.34,29.05,29.28,35800.0,26.8817,27.1127,26.8447,27.0573,35800.0
2006-11-08 13:00:00,29.32,29.32,29.18,29.25,9000.0,27.0942,27.0942,26.9649,27.0296,9000.0
2006-11-08 13:30:00,29.25,29.34,29.2,29.34,17600.0,27.0296,27.1127,26.9833,27.1127,17600.0
2006-11-08 14:00:00,29.33,29.5,29.25,29.43,30000.0,27.1035,27.2606,27.0296,27.1959,30000.0
2006-11-08 14:30:00,29.41,29.52,29.39,29.44,24000.0,27.1774,27.2791,27.1589,27.2051,24000.0
2006-11-08 15:00:00,29.44,29.51,29.4,29.43,17000.0,27.2051,27.2698,27.1682,27.1959,17000.0
2006-11-08 15:30:00,29.43,29.53,29.38,29.53,48600.0,27.1959,27.2883,27.1497,27.2883,48600.0
2006-11-09 09:30:00,29.49,29.49,29.21,29.3,26000.0,27.2513,27.2513,26.9926,27.0758,26000.0
2006-11-09 10:00:00,29.27,29.31,29.08,29.18,33600.0,27.048,27.085,26.8725,26.9649,33600.0
2006-11-09 10:30:00,29.18,29.42,29.18,29.41,11000.0,26.9649,27.1866,26.9649,27.1774,11000.0
2006-11-09 11:00:00,29.39,29.5,29.38,29.43,40000.0,27.1589,27.2606,27.1497,27.1959,40000.0
2006-11-09 11:30:00,29.43,29.53,29.41,29.45,26800.0,27.1959,27.2883,27.1774,27.2144,26800.0
2006-11-09 12:00:00,29.45,29.51,29.4,29.51,14200.0,27.2144,27.2698,27.1682,27.2698,14200.0
2006-11-09 12:30:00,29.5,29.52,29.42,29.49,15000.0,27.2606,27.2791,27.1866,27.2513,15000.0
2006-11-09 13:00:00,29.49,29.49,29.34,29.35,27400.0,27.2513,27.2513,27.1127,27.122,27400.0
2006-11-09 13:30:00,29.35,29.36,29.28,29.28,16000.0,27.122,27.1312,27.0573,27.0573,16000.0
2006-11-09 14:00:00,29.28,29.4,29.27,29.31,22600.0,27.0573,27.1682,27.048,27.085,22600.0
2006-11-09 14:30:00,29.33,29.36,29.15,29.2,22600.0,27.1035,27.1312,26.9371,26.9833,22600.0
2006-11-09 15:00:00,29.16,29.34,29.14,29.32,241800.0,26.9464,27.1127,26.9279,27.0942,241800.0
2006-11-09 15:30:00,29.32,29.36,29.25,29.31,77000.0,27.0942,27.1312,27.0296,27.085,77000.0
2006-11-10 09:30:00,29.23,29.33,29.13,29.13,15800.0,27.0111,27.1035,26.9187,26.9187,15800.0
2006-11-10 10:00:00,29.13,29.34,29.13,29.27,18400.0,26.9187,27.1127,26.9187,27.048,18400.0
2006-11-10 10:30:00,29.26,29.38,29.25,29.38,11200.0,27.0388,27.1497,27.0296,27.1497,11200.0
2006-11-10 11:00:00,29.34,29.63,29.26,29.62,35800.0,27.1127,27.3807,27.0388,27.3715,35800.0
2006-11-10 11:30:00,29.62,29.8,29.58,29.79,76400.0,27.3715,27.5378,27.3345,27.5286,76400.0
2006-11-10 12:00:00,29.78,29.83,29.68,29.75,27600.0,27.5193,27.5655,27.4269,27.4916,27600.0
2006-11-10 12:30:00,29.74,29.78,29.64,29.65,24800.0,27.4824,27.5193,27.3899,27.3992,24800.0
2006-11-10 13:00:00,29.65,29.73,29.57,29.57,23600.0,27.3992,27.4731,27.3253,27.3253,23600.0
2006-11-10 13:30:00,29.57,29.65,29.5,29.6,24000.0,27.3253,27.3992,27.2606,27.353,24000.0
2006-11-10 14:00:00,29.61,29.75,29.58,29.72,18200.0,27.3622,27.4916,27.3345,27.4639,18200.0
2006-11-10 14:30:00,29.72,29.82,29.71,29.78,14600.0,27.4639,27.5563,27.4546,27.5193,14600.0
2006-11-10 15:00:00,29.78,29.81,29.72,29.81,19000.0,27.5193,27.547,27.4639,27.547,19000.0
2006-11-10 15:30:00,29.8,29.84,29.75,29.77,59400.0,27.5378,27.5748,27.4916,27.5101,59400.0
2006-11-13 09:30:00,29.68,29.79,29.51,29.79,32800.0,27.4269,27.5286,27.2698,27.5286,32800.0
2006-11-13 10:00:00,29.8,29.82,29.7,29.72,16200.0,27.5378,27.5563,27.4454,27.4639,16200.0
2006-11-13 10:30:00,29.72,29.8,29.63,29.63,13400.0,27.4639,27.5378,27.3807,27.3807,13400.0
2006-11-13 11:00:00,29.63,29.68,29.49,29.49,23000.0,27.3807,27.4269,27.2513,27.2513,23000.0
2006-11-13 11:30:00,29.49,29.49,29.36,29.48,28400.0,27.2513,27.2513,27.1312,27.2421,28400.0
2006-11-13 12:00:00,29.49,29.5,29.4,29.48,20200.0,27.2513,27.2606,27.1682,27.2421,20200.0
2006-11-13 12:30:00,29.48,29.58,29.3,29.34,16000.0,27.2421,27.3345,27.0758,27.1127,16000.0
2006-11-13 13:00:00,29.33,29.4,29.33,29.33,13000.0,27.1035,27.1682,27.1035,27.1035,13000.0
2006-11-13 13:30:00,29.29,29.43,29.26,29.4,17800.0,27.0665,27.1959,27.0388,27.1682,17800.0
2006-11-13 14:00:00,29.41,29.52,29.4,29.51,10400.0,27.1774,27.2791,27.1682,27.2698,10400.0
2006-11-13 14:30:00,29.49,29.57,29.45,29.49,8600.0,27.2513,27.3253,27.2144,27.2513,8600.0
2006-11-13 15:00:00,29.45,29.45,29.35,29.38,16200.0,27.2144,27.2144,27.122,27.1497,16200.0
2006-11-13 15:30:00,29.36,29.43,29.31,29.35,52000.0,27.1312,27.1959,27.085,27.122,52000.0
2006-11-14 09:30:00,29.41,29.48,29.23,29.38,22800.0,27.1774,27.2421,27.0111,27.1497,22800.0
2006-11-14 10:00:00,29.38,29.5,29.22,29.35,32200.0,27.1497,27.2606,27.0018,27.122,32200.0
2006-11-14 10:30:00,29.35,29.53,29.21,29.5,30600.0,27.122,27.2883,26.9926,27.2606,30600.0
2006-11-14 11:00:00,29.48,29.77,29.47,29.7,23400.0,27.2421,27.5101,27.2329,27.4454,23400.0
2006-11-14 11:30:00,29.7,29.74,29.63,29.73,17000.0,27.4454,27.4824,27.3807,27.4731,17000.0
2006-11-14 12:00:00,29.73,29.74,29.67,29.74,10400.0,27.4731,27.4824,27.4177,27.4824,10400.0
2006-11-14 12:30:00,29.74,29.88,29.74,29.86,22400.0,27.4824,27.6117,27.4824,27.5932,22400.0
2006-11-14 13:00:00,29.86,29.97,29.83,29.93,24000.0,27.5932,27.6949,27.5655,27.6579,24000.0
2006-11-14 13:30:00,29.92,29.96,29.86,29.92,18600.0,27.6487,27.6857,27.5932,27.6487,18600.0
2006-11-14 14:00:00,29.92,29.99,29.89,29.96,32600.0,27.6487,27.7134,27.621,27.6857,32600.0
2006-11-14 14:30:00,29.97,30.34,29.97,30.2,66000.0,27.6949,28.0368,27.6949,27.9074,66000.0
2006-11-14 15:00:00,30.18,30.34,30.15,30.15,50200.0,27.889,28.0368,27.8612,27.8612,50200.0
2006-11-14 15:30:00,30.14,30.45,30.14,30.36,105200.0,27.852,28.1385,27.852,28.0553,105200.0
2006-11-15 09:30:00,30.27,30.7,30.15,30.67,36800.0,27.9721,28.3695,27.8612,28.3418,36800.0
2006-11-15 10:00:00,30.67,30.68,30.56,30.62,47800.0,28.3418,28.351,28.2401,28.2956,47800.0
2006-11-15 10:30:00,30.57,30.64,30.49,30.6,37600.0,28.2493,28.314,28.1754,28.2771,37600.0
2006-11-15 11:00:00,30.6,30.71,30.59,30.6,44400.0,28.2771,28.3787,28.2678,28.2771,44400.0
2006-11-15 11:30:00,30.63,30.64,30.45,30.45,36400.0,28.3048,28.314,28.1385,28.1385,36400.0
2006-11-15 12:00:00,30.45,30.48,30.37,30.41,13600.0,28.1385,28.1662,28.0645,28.1015,13600.0
2006-11-15 12:30:00,30.36,30.47,30.36,30.46,10600.0,28.0553,28.1569,28.0553,28.1477,10600.0
2006-11-15 13:00:00,30.46,30.47,30.38,30.42,13200.0,28.1477,28.1569,28.0738,28.1107,13200.0
2006-11-15 13:30:00,30.4,30.58,30.4,30.48,26400.0,28.0923,28.2586,28.0923,28.1662,26400.0
2006-11-15 14:00:00,30.46,30.47,30.38,30.4,15200.0,28.1477,28.1569,28.0738,28.0923,15200.0
2006-11-15 14:30:00,30.36,30.41,30.29,30.35,16600.0,28.0553,28.1015,27.9906,28.046,16600.0
2006-11-15 15:00:00,30.35,30.4,30.26,30.29,44000.0,28.046,28.0923,27.9629,27.9906,44000.0
2006-11-15 15:30:00,30.29,30.3,30.16,30.24,71800.0,27.9906,27.9998,27.8705,27.9444,71800.0
2006-11-16 09:30:00,30.37,30.73,30.24,30.63,35400.0,28.0645,28.3972,27.9444,28.3048,35400.0
2006-11-16 10:00:00,30.59,30.59,30.33,30.42,37600.0,28.2678,28.2678,28.0276,28.1107,37600.0
2006-11-16 10:30:00,30.43,30.43,30.16,30.25,16200.0,28.12,28.12,27.8705,27.9536,16200.0
2006-11-16 11:00:00,30.23,30.28,30.22,30.23,12600.0,27.9352,27.9814,27.9259,27.9352,12600.0
2006-11-16 11:30:00,30.25,30.27,30.02,30.03,17800.0,27.9536,27.9721,27.7411,27.7503,17800.0
2006-11-16 12:00:00,30.05,30.24,30.05,30.18,19200.0,27.7688,27.9444,27.7688,27.889,19200.0
2006-11-16 12:30:00,30.19,30.24,30.11,30.12,10400.0,27.8982,27.9444,27.8243,27.8335,10400.0
2006-11-16 13:00:00,30.12,30.25,30.1,30.11,11800.0,27.8335,27.9536,27.815,27.8243,11800.0
2006-11-16 13:30:00,30.09,30.22,30.09,30.15,12800.0,27.8058,27.9259,27.8058,27.8612,12800.0
2006-11-16 14:00:00,30.14,30.17,30.05,30.07,18000.0,27.852,27.8797,27.7688,27.7873,18000.0
2006-11-16 14:30:00,30.06,30.21,30.05,30.05,20200.0,27.7781,27.9167,27.7688,27.7688,20200.0
2006-11-16 15:00:00,30.06,30.18,30.04,30.11,25800.0,27.7781,27.889,27.7596,27.8243,25800.0
2006-11-16 15:30:00,30.11,30.18,29.97,30.04,49200.0,27.8243,27.889,27.6949,27.7596,49200.0
2006-11-17 09:30:00,30.06,30.06,29.86,29.96,17800.0,27.7781,27.7781,27.5932,27.6857,17800.0
2006-11-17 10:00:00,29.95,29.97,29.8,29.87,10600.0,27.6764,27.6949,27.5378,27.6025,10600.0
2006-11-17 10:30:00,29.86,29.93,29.84,29.92,7600.0,27.5932,27.6579,27.5748,27.6487,7600.0
2006-11-17 11:00:00,29.91,29.98,29.79,29.94,12200.0,27.6395,27.7041,27.5286,27.6672,12200.0
2006-11-17 11:30:00,29.92,29.92,29.84,29.92,6400.0,27.6487,27.6487,27.5748,27.6487,6400.0
2006-11-17 12:00:00,29.92,29.98,29.8,29.89,40800.0,27.6487,27.7041,27.5378,27.621,40800.0
2006-11-17 12:30:00,29.89,29.98,29.89,29.93,22000.0,27.621,27.7041,27.621,27.6579,22000.0
2006-11-17 13:00:00,29.9,30.0,29.89,30.0,15000.0,27.6302,27.7226,27.621,27.7226,15000.0
2006-11-17 13:30:00,29.98,29.98,29.92,29.92,5800.0,27.7041,27.7041,27.6487,27.6487,5800.0
2006-11-17 14:00:00,29.93,29.99,29.9,29.99,7200.0,27.6579,27.7134,27.6302,27.7134,7200.0
2006-11-17 14:30:00,29.98,30.01,29.98,29.99,7800.0,27.7041,27.7319,27.7041,27.7134,7800.0
2006-11-17 15:00:00,29.99,30.05,29.96,29.97,16000.0,27.7134,27.7688,27.6857,27.6949,16000.0
2006-11-17 15:30:00,29.97,30.02,29.97,29.98,43000.0,27.6949,27.7411,27.6949,27.7041,43000.0
2006-11-20 09:30:00,29.88,30.03,29.83,29.95,15200.0,27.6117,27.7503,27.5655,27.6764,15200.0
2006-11-20 10:00:00,29.97,30.15,29.84,30.11,25400.0,27.6949,27.8612,27.5748,27.8243,25400.0
2006-11-20 10:30:00,30.12,30.21,30.06,30.11,18800.0,27.8335,27.9167,27.7781,27.8243,18800.0
2006-11-20 11:00:00,30.07,30.13,29.99,30.06,5800.0,27.7873,27.8427,27.7134,27.7781,5800.0
2006-11-20 11:30:00,30.1,30.11,30.06,30.08,3400.0,27.815,27.8243,27.7781,27.7965,3400.0
2006-11-20 12:00:00,30.08,30.1,30.04,30.06,4800.0,27.7965,27.815,27.7596,27.7781,4800.0
2006-11-20 12:30:00,30.06,30.06,29.98,30.02,4400.0,27.7781,27.7781,27.7041,27.7411,4400.0
2006-11-20 13:00:00,30.03,30.04,29.96,30.03,16800.0,27.7503,27.7596,27.6857,27.7503,16800.0
2006-11-20 13:30:00,30.04,30.04,29.9,29.93,24600.0,27.7596,27.7596,27.6302,27.6579,24600.0
2006-11-20 14:00:00,29.93,29.98,29.78,29.8,15200.0,27.6579,27.7041,27.5193,27.5378,15200.0
2006-11-20 14:30:00,29.8,29.83,29.7,29.7,37000.0,27.5378,27.5655,27.4454,27.4454,37000.0
2006-11-20 15:00:00,29.71,29.77,29.66,29.76,35000.0,27.4546,27.5101,27.4084,27.5008,35000.0
2006-11-20 15:30:00,29.75,29.9,29.71,29.88,38400.0,27.4916,27.6302,27.4546,27.6117,38400.0
2006-11-21 09:30:00,29.8,29.99,29.8,29.9,19200.0,27.5378,27.7134,27.5378,27.6302,19200.0
2006-11-21 10:00:00,29.91,30.2,29.9,30.0,34200.0,27.6395,27.9074,27.6302,27.7226,34200.0
2006-11-21 10:30:00,30.0,30.02,29.88,29.97,12400.0,27.7226,27.7411,27.6117,27.6949,12400.0
2006-11-21 11:00:00,30.0,30.04,29.93,29.99,26200.0,27.7226,27.7596,27.6579,27.7134,26200.0
2006-11-21 11:30:00,30.01,30.09,29.98,30.08,10600.0,27.7319,27.8058,27.7041,27.7965,10600.0
2006-11-21 12:00:00,30.08,30.3,30.08,30.28,38800.0,27.7965,27.9998,27.7965,27.9814,38800.0
2006-11-21 12:30:00,30.28,30.38,30.27,30.37,16200.0,27.9814,28.0738,27.9721,28.0645,16200.0
2006-11-21 13:00:00,30.37,30.46,30.36,30.4,30800.0,28.0645,28.1477,28.0553,28.0923,30800.0
2006-11-21 13:30:00,30.42,30.42,30.39,30.39,16400.0,28.1107,28.1107,28.083,28.083,16400.0
2006-11-21 14:00:00,30.39,30.39,30.32,30.39,10000.0,28.083,28.083,28.0183,28.083,10000.0
2006-11-21 14:30:00,30.39,30.41,30.28,30.34,47800.0,28.083,28.1015,27.9814,28.0368,47800.0
2006-11-21 15:00:00,30.34,30.4,30.25,30.36,23000.0,28.0368,28.0923,27.9536,28.0553,23000.0
2006-11-21 15:30:00,30.36,30.4,30.33,30.36,36800.0,28.0553,28.0923,28.0276,28.0553,36800.0
2006-11-22 09:30:00,30.31,30.59,30.31,30.43,23400.0,28.0091,28.2678,28.0091,28.12,23400.0
2006-11-22 10:00:00,30.44,30.44,30.18,30.27,13200.0,28.1292,28.1292,27.889,27.9721,13200.0
2006-11-22 10:30:00,30.27,30.47,30.27,30.45,11400.0,27.9721,28.1569,27.9721,28.1385,11400.0
2006-11-22 11:00:00,30.45,30.55,30.45,30.54,21600.0,28.1385,28.2309,28.1385,28.2216,21600.0
2006-11-22 11:30:00,30.53,30.53,30.43,30.43,14200.0,28.2124,28.2124,28.12,28.12,14200.0
2006-11-22 12:00:00,30.45,30.45,30.35,30.35,4400.0,28.1385,28.1385,28.046,28.046,4400.0
2006-11-22 12:30:00,30.34,30.43,30.34,30.42,8000.0,28.0368,28.12,28.0368,28.1107,8000.0
2006-11-22 13:00:00,30.4,30.41,30.35,30.36,5000.0,28.0923,28.1015,28.046,28.0553,5000.0
2006-11-22 13:30:00,30.37,30.45,30.37,30.38,5400.0,28.0645,28.1385,28.0645,28.0738,5400.0
2006-11-22 14:00:00,30.36,30.42,30.3,30.4,11800.0,28.0553,28.1107,27.9998,28.0923,11800.0
2006-11-22 14:30:00,30.42,30.57,30.41,30.56,13000.0,28.1107,28.2493,28.1015,28.2401,13000.0
2006-11-22 15:00:00,30.56,30.61,30.55,30.55,12000.0,28.2401,28.2863,28.2309,28.2309,12000.0
2006-11-22 15:30:00,30.55,30.61,30.5,30.52,25800.0,28.2309,28.2863,28.1847,28.2031,25800.0
2006-11-24 09:30:00,30.28,30.32,30.24,30.25,11400.0,27.9814,28.0183,27.9444,27.9536,11400.0
2006-11-24 10:00:00,30.29,30.54,30.29,30.54,9400.0,27.9906,28.2216,27.9906,28.2216,9400.0
2006-11-24 10:30:00,30.55,30.64,30.55,30.62,4000.0,28.2309,28.314,28.2309,28.2956,4000.0
2006-11-24 11:00:00,30.61,30.61,30.49,30.49,10800.0,28.2863,28.2863,28.1754,28.1754,10800.0
2006-11-24 11:30:00,30.48,30.49,30.4,30.44,3600.0,28.1662,28.1754,28.0923,28.1292,3600.0
2006-11-24 12:00:00,30.43,30.48,30.42,30.47,2200.0,28.12,28.1662,28.1107,28.1569,2200.0
2006-11-24 12:30:00,30.47,30.5,30.42,30.46,6400.0,28.1569,28.1847,28.1107,28.1477,6400.0
2006-11-24 13:00:00,30.48,30.48,30.48,30.48,600.0,28.1662,28.1662,28.1662,28.1662,600.0
2006-11-24 13:30:00,30.48,30.48,30.48,30.48,0.0,28.1662,28.1662,28.1662,28.1662,0.0
2006-11-24 14:00:00,30.48,30.48,30.48,30.48,0.0,28.1662,28.1662,28.1662,28.1662,0.0
2006-11-24 14:30:00,30.48,30.48,30.48,30.48,0.0,28.1662,28.1662,28.1662,28.1662,0.0
2006-11-24 15:00:00,30.48,30.48,30.48,30.48,0.0,28.1662,28.1662,28.1662,28.1662,0.0
2006-11-24 15:30:00,30.48,30.48,30.48,30.48,0.0,28.1662,28.1662,28.1662,28.1662,0.0
2006-11-27 09:30:00,30.36,30.5,30.0,30.0,40200.0,28.0553,28.1847,27.7226,27.7226,40200.0
2006-11-27 10:00:00,30.04,30.04,29.51,29.51,52000.0,27.7596,27.7596,27.2698,27.2698,52000.0
2006-11-27 10:30:00,29.5,29.65,29.5,29.65,32400.0,27.2606,27.3992,27.2606,27.3992,32400.0
2006-11-27 11:00:00,29.63,29.63,29.33,29.37,44400.0,27.3807,27.3807,27.1035,27.1404,44400.0
2006-11-27 11:30:00,29.38,29.5,29.38,29.39,25000.0,27.1497,27.2606,27.1497,27.1589,25000.0
2006-11-27 12:00:00,29.4,29.48,29.4,29.41,13000.0,27.1682,27.2421,27.1682,27.1774,13000.0
2006-11-27 12:30:00,29.41,29.41,29.31,29.35,17000.0,27.1774,27.1774,27.085,27.122,17000.0
2006-11-27 13:00:00,29.35,29.5,29.31,29.49,24400.0,27.122,27.2606,27.085,27.2513,24400.0
2006-11-27 13:30:00,29.49,29.5,29.39,29.45,19200.0,27.2513,27.2606,27.1589,27.2144,19200.0
2006-11-27 14:00:00,29.45,29.49,29.39,29.45,19000.0,27.2144,27.2513,27.1589,27.2144,19000.0
2006-11-27 14:30:00,29.45,29.5,29.39,29.42,37400.0,27.2144,27.2606,27.1589,27.1866,37400.0
2006-11-27 15:00:00,29.43,29.44,29.09,29.11,137800.0,27.1959,27.2051,26.8817,26.9002,137800.0
2006-11-27 15:30:00,29.09,29.14,28.98,29.08,150200.0,26.8817,26.9279,26.78,26.8725,150200.0
2006-11-28 09:30:00,29.04,29.19,28.91,28.95,51000.0,26.8355,26.9741,26.7154,26.7523,51000.0
2006-11-28 10:00:00,28.97,29.25,28.95,29.22,46400.0,26.7708,27.0296,26.7523,27.0018,46400.0
2006-11-28 10:30:00,29.2,29.42,29.17,29.27,27600.0,26.9833,27.1866,26.9556,27.048,27600.0
2006-11-28 11:00:00,29.29,29.32,29.22,29.22,20800.0,27.0665,27.0942,27.0018,27.0018,20800.0
2006-11-28 11:30:00,29.22,29.42,29.22,29.33,27600.0,27.0018,27.1866,27.0018,27.1035,27600.0
2006-11-28 12:00:00,29.33,29.4,29.3,29.3,22800.0,27.1035,27.1682,27.0758,27.0758,22800.0
2006-11-28 12:30:00,29.29,29.29,29.14,29.23,28200.0,27.0665,27.0665,26.9279,27.0111,28200.0
2006-11-28 13:00:00,29.19,29.35,29.19,29.32,40000.0,26.9741,27.122,26.9741,27.0942,40000.0
2006-11-28 13:30:00,29.32,29.49,29.31,29.45,55800.0,27.0942,27.2513,27.085,27.2144,55800.0
2006-11-28 14:00:00,29.46,29.59,29.4,29.56,26000.0,27.2236,27.3437,27.1682,27.316,26000.0
2006-11-28 14:30:00,29.56,29.61,29.52,29.56,28400.0,27.316,27.3622,27.2791,27.316,28400.0
2006-11-28 15:00:00,29.54,29.64,29.52,29.63,42000.0,27.2975,27.3899,27.2791,27.3807,42000.0
2006-11-28 15:30:00,29.63,29.63,29.52,29.58,75400.0,27.3807,27.3807,27.2791,27.3345,75400.0
2006-11-29 09:30:00,29.8,30.04,29.78,30.0,21200.0,27.5378,27.7596,27.5193,27.7226,21200.0
2006-11-29 10:00:00,30.0,30.08,29.92,30.06,28400.0,27.7226,27.7965,27.6487,27.7781,28400.0
2006-11-29 10:30:00,30.06,30.08,29.97,30.0,15600.0,27.7781,27.7965,27.6949,27.7226,15600.0
2006-11-29 11:00:00,30.0,30.18,30.0,30.1,28200.0,27.7226,27.889,27.7226,27.815,28200.0
2006-11-29 11:30:00,30.1,30.11,30.04,30.1,9400.0,27.815,27.8243,27.7596,27.815,9400.0
2006-11-29 12:00:00,30.08,30.14,30.08,30.09,15400.0,27.7965,27.852,27.7965,27.8058,15400.0
2006-11-29 12:30:00,30.07,30.07,29.99,30.02,9400.0,27.7873,27.7873,27.7134,27.7411,9400.0
2006-11-29 13:00:00,30.02,30.02,29.8,29.8,12200.0,27.7411,27.7411,27.5378,27.5378,12200.0
2006-11-29 13:30:00,29.82,29.84,29.71,29.84,16800.0,27.5563,27.5748,27.4546,27.5748,16800.0
2006-11-29 14:00:00,29.84,29.89,29.77,29.81,13200.0,27.5748,27.621,27.5101,27.547,13200.0
2006-11-29 14:30:00,29.81,30.0,29.81,29.93,15800.0,27.547,27.7226,27.547,27.6579,15800.0
2006-11-29 15:00:00,29.92,29.99,29.86,29.96,26200.0,27.6487,27.7134,27.5932,27.6857,26200.0
2006-11-29 15:30:00,29.97,30.02,29.89,29.95,47600.0,27.6949,27.7411,27.621,27.6764,47600.0
2006-11-30 09:30:00,29.9,30.02,29.71,29.94,15400.0,27.6302,27.7411,27.4546,27.6672,15400.0
2006-11-30 10:00:00,29.92,29.92,29.75,29.79,22800.0,27.6487,27.6487,27.4916,27.5286,22800.0
2006-11-30 10:30:00,29.8,30.05,29.8,29.95,12800.0,27.5378,27.7688,27.5378,27.6764,12800.0
2006-11-30 11:00:00,30.0,30.09,29.86,29.91,12600.0,27.7226,27.8058,27.5932,27.6395,12600.0
2006-11-30 11:30:00,29.91,29.95,29.85,29.93,6800.0,27.6395,27.6764,27.584,27.6579,6800.0
2006-11-30 12:00:00,29.89,29.97,29.89,29.93,4400.0,27.621,27.6949,27.621,27.6579,4400.0
2006-11-30 12:30:00,29.97,30.07,29.93,30.05,6200.0,27.6949,27.7873,27.6579,27.7688,6200.0
2006-11-30 13:00:00,30.06,30.21,30.0,30.2,14400.0,27.7781,27.9167,27.7226,27.9074,14400.0
2006-11-30 13:30:00,30.2,30.23,30.0,30.07,14200.0,27.9074,27.9352,27.7226,27.7873,14200.0
2006-11-30 14:00:00,30.06,30.12,30.0,30.1,16200.0,27.7781,27.8335,27.7226,27.815,16200.0
2006-11-30 14:30:00,30.1,30.2,30.1,30.16,27600.0,27.815,27.9074,27.815,27.8705,27600.0
2006-11-30 15:00:00,30.14,30.2,30.01,30.06,34000.0,27.852,27.9074,27.7319,27.7781,34000.0
2006-11-30 15:30:00,30.07,30.08,29.84,29.86,49000.0,27.7873,27.7965,27.5748,27.5932,49000.0
2006-12-01 09:30:00,29.67,29.91,29.6,29.91,24400.0,27.4177,27.6395,27.353,27.6395,24400.0
2006-12-01 10:00:00,29.88,29.88,29.59,29.63,55000.0,27.6117,27.6117,27.3437,27.3807,55000.0
2006-12-01 10:30:00,29.61,29.68,29.48,29.48,23200.0,27.3622,27.4269,27.2421,27.2421,23200.0
2006-12-01 11:00:00,29.51,29.57,29.37,29.39,23800.0,27.2698,27.3253,27.1404,27.1589,23800.0
2006-12-01 11:30:00,29.37,29.78,29.34,29.78,26600.0,27.1404,27.5193,27.1127,27.5193,26600.0
2006-12-01 12:00:00,29.79,29.82,29.67,29.76,15600.0,27.5286,27.5563,27.4177,27.5008,15600.0
2006-12-01 12:30:00,29.81,29.86,29.7,29.8,20400.0,27.547,27.5932,27.4454,27.5378,20400.0
2006-12-01 13:00:00,29.79,29.79,29.58,29.61,21400.0,27.5286,27.5286,27.3345,27.3622,21400.0
2006-12-01 13:30:00,29.6,29.61,29.35,29.38,35400.0,27.353,27.3622,27.122,27.1497,35400.0
2006-12-01 14:00:00,29.39,29.58,29.35,29.47,30400.0,27.1589,27.3345,27.122,27.2329,30400.0
2006-12-01 14:30:00,29.49,29.49,29.3,29.36,23400.0,27.2513,27.2513,27.0758,27.1312,23400.0
2006-12-01 15:00:00,29.38,29.59,29.38,29.55,34400.0,27.1497,27.3437,27.1497,27.3068,34400.0
2006-12-01 15:30:00,29.58,29.77,29.52,29.67,50400.0,27.3345,27.5101,27.2791,27.4177,50400.0
2006-12-04 09:30:00,29.82,30.16,29.82,30.13,35600.0,27.5563,27.8705,27.5563,27.8427,35600.0
2006-12-04 10:00:00,30.09,30.42,30.08,30.41,27000.0,27.8058,28.1107,27.7965,28.1015,27000.0
2006-12-04 10:30:00,30.35,30.57,30.28,30.55,24400.0,28.046,28.2493,27.9814,28.2309,24400.0
2006-12-04 11:00:00,30.54,30.73,30.54,30.61,27200.0,28.2216,28.3972,28.2216,28.2863,27200.0
2006-12-04 11:30:00,30.63,30.64,30.44,30.59,24200.0,28.3048,28.314,28.1292,28.2678,24200.0
2006-12-04 12:00:00,30.56,30.61,30.49,30.52,35200.0,28.2401,28.2863,28.1754,28.2031,35200.0
2006-12-04 12:30:00,30.54,30.67,30.5,30.63,22400.0,28.2216,28.3418,28.1847,28.3048,22400.0
2006-12-04 13:00:00,30.62,30.71,30.6,30.61,13800.0,28.2956,28.3787,28.2771,28.2863,13800.0
2006-12-04 13:30:00,30.64,30.86,30.64,30.83,29000.0,28.314,28.5173,28.314,28.4896,29000.0
2006-12-04 14:00:00,30.81,30.83,30.71,30.73,27200.0,28.4711,28.4896,28.3787,28.3972,27200.0
2006-12-04 14:30:00,30.73,30.91,30.71,30.91,25800.0,28.3972,28.5635,28.3787,28.5635,25800.0
2006-12-04 15:00:00,30.91,30.92,30.8,30.84,25800.0,28.5635,28.5728,28.4619,28.4989,25800.0
2006-12-04 15:30:00,30.84,30.93,30.77,30.91,59200.0,28.4989,28.582,28.4342,28.5635,59200.0
2006-12-05 09:30:00,30.86,30.87,30.58,30.79,25600.0,28.5173,28.5266,28.2586,28.4526,25600.0
2006-12-05 10:00:00,30.8,31.14,30.74,30.8,76600.0,28.4619,28.7761,28.4064,28.4619,76600.0
2006-12-05 10:30:00,30.79,31.02,30.75,30.95,40000.0,28.4526,28.6652,28.4157,28.6005,40000.0
2006-12-05 11:00:00,30.98,30.99,30.69,30.69,56600.0,28.6282,28.6375,28.3602,28.3602,56600.0
2006-12-05 11:30:00,30.7,30.75,30.41,30.45,74000.0,28.3695,28.4157,28.1015,28.1385,74000.0
2006-12-05 12:00:00,30.4,30.48,30.32,30.32,73000.0,28.0923,28.1662,28.0183,28.0183,73000.0
2006-12-05 12:30:00,30.31,30.36,30.2,30.3,51800.0,28.0091,28.0553,27.9074,27.9998,51800.0
2006-12-05 13:00:00,30.3,30.53,30.28,30.41,32000.0,27.9998,28.2124,27.9814,28.1015,32000.0
2006-12-05 13:30:00,30.39,30.49,30.39,30.49,14800.0,28.083,28.1754,28.083,28.1754,14800.0
2006-12-05 14:00:00,30.48,30.6,30.47,30.57,17400.0,28.1662,28.2771,28.1569,28.2493,17400.0
2006-12-05 14:30:00,30.58,30.6,30.5,30.5,16400.0,28.2586,28.2771,28.1847,28.1847,16400.0
2006-12-05 15:00:00,30.5,30.5,30.38,30.4,56000.0,28.1847,28.1847,28.0738,28.0923,56000.0
2006-12-05 15:30:00,30.39,30.39,30.3,30.31,82600.0,28.083,28.083,27.9998,28.0091,82600.0
2006-12-06 09:30:00,30.45,30.59,30.31,30.45,61800.0,28.1385,28.2678,28.0091,28.1385,61800.0
2006-12-06 10:00:00,30.45,30.52,30.39,30.48,45600.0,28.1385,28.2031,28.083,28.1662,45600.0
2006-12-06 10:30:00,30.48,30.52,30.36,30.39,32000.0,28.1662,28.2031,28.0553,28.083,32000.0
2006-12-06 11:00:00,30.4,30.52,30.34,30.5,29400.0,28.0923,28.2031,28.0368,28.1847,29400.0
2006-12-06 11:30:00,30.49,30.53,30.43,30.5,20400.0,28.1754,28.2124,28.12,28.1847,20400.0
2006-12-06 12:00:00,30.5,30.57,30.41,30.57,30800.0,28.1847,28.2493,28.1015,28.2493,30800.0
2006-12-06 12:30:00,30.58,30.71,30.53,30.7,35800.0,28.2586,28.3787,28.2124,28.3695,35800.0
2006-12-06 13:00:00,30.69,30.69,30.5,30.56,11200.0,28.3602,28.3602,28.1847,28.2401,11200.0
2006-12-06 13:30:00,30.56,30.63,30.55,30.62,13200.0,28.2401,28.3048,28.2309,28.2956,13200.0
2006-12-06 14:00:00,30.61,30.78,30.56,30.7,13600.0,28.2863,28.4434,28.2401,28.3695,13600.0
2006-12-06 14:30:00,30.71,30.75,30.63,30.66,28000.0,28.3787,28.4157,28.3048,28.3325,28000.0
2006-12-06 15:00:00,30.68,30.68,30.5,30.55,79400.0,28.351,28.351,28.1847,28.2309,79400.0
2006-12-06 15:30:00,30.55,30.61,30.42,30.56,57400.0,28.2309,28.2863,28.1107,28.2401,57400.0
2006-12-07 09:30:00,30.17,30.78,30.17,30.57,61000.0,27.8797,28.4434,27.8797,28.2493,61000.0
2006-12-07 10:00:00,30.52,30.61,30.4,30.55,96800.0,28.2031,28.2863,28.0923,28.2309,96800.0
2006-12-07 10:30:00,30.51,30.53,30.41,30.43,5400.0,28.1939,28.2124,28.1015,28.12,5400.0
2006-12-07 11:00:00,30.4,30.48,30.28,30.33,23000.0,28.0923,28.1662,27.9814,28.0276,23000.0
2006-12-07 11:30:00,30.34,30.42,30.27,30.36,37800.0,28.0368,28.1107,27.9721,28.0553,37800.0
2006-12-07 12:00:00,30.35,30.36,30.2,30.24,106200.0,28.046,28.0553,27.9074,27.9444,106200.0
2006-12-07 12:30:00,30.24,30.33,30.2,30.25,27000.0,27.9444,28.0276,27.9074,27.9536,27000.0
2006-12-07 13:00:00,30.22,30.49,30.21,30.49,32800.0,27.9259,28.1754,27.9167,28.1754,32800.0
2006-12-07 13:30:00,30.49,30.55,30.45,30.45,15800.0,28.1754,28.2309,28.1385,28.1385,15800.0
2006-12-07 14:00:00,30.43,30.47,30.27,30.27,67400.0,28.12,28.1569,27.9721,27.9721,67400.0
2006-12-07 14:30:00,30.32,30.35,30.28,30.31,6800.0,28.0183,28.046,27.9814,28.0091,6800.0
2006-12-07 15:00:00,30.29,30.33,30.2,30.3,22200.0,27.9906,28.0276,27.9074,27.9998,22200.0
2006-12-07 15:30:00,30.3,30.3,30.22,30.24,20400.0,27.9998,27.9998,27.9259,27.9444,20400.0
2006-12-08 09:30:00,30.17,30.18,29.64,29.75,42400.0,27.8797,27.889,27.3899,27.4916,42400.0
2006-12-08 10:00:00,29.78,29.92,29.59,29.84,51200.0,27.5193,27.6487,27.3437,27.5748,51200.0
2006-12-08 10:30:00,29.84,29.92,29.77,29.82,24600.0,27.5748,27.6487,27.5101,27.5563,24600.0
2006-12-08 11:00:00,29.83,29.96,29.8,29.88,41800.0,27.5655,27.6857,27.5378,27.6117,41800.0
2006-12-08 11:30:00,29.89,29.96,29.82,29.84,34200.0,27.621,27.6857,27.5563,27.5748,34200.0
2006-12-08 12:00:00,29.83,29.85,29.75,29.8,13000.0,27.5655,27.584,27.4916,27.5378,13000.0
2006-12-08 12:30:00,29.81,29.82,29.63,29.78,28000.0,27.547,27.5563,27.3807,27.5193,28000.0
2006-12-08 13:00:00,29.77,29.83,29.66,29.71,30000.0,27.5101,27.5655,27.4084,27.4546,30000.0
2006-12-08 13:30:00,29.68,29.71,29.5,29.54,42000.0,27.4269,27.4546,27.2606,27.2975,42000.0
2006-12-08 14:00:00,29.54,29.69,29.45,29.67,54600.0,27.2975,27.4362,27.2144,27.4177,54600.0
2006-12-08 14:30:00,29.67,29.74,29.63,29.67,29600.0,27.4177,27.4824,27.3807,27.4177,29600.0
2006-12-08 15:00:00,29.67,29.73,29.57,29.62,41400.0,27.4177,27.4731,27.3253,27.3715,41400.0
2006-12-08 15:30:00,29.61,29.67,29.46,29.54,76200.0,27.3622,27.4177,27.2236,27.2975,76200.0
2006-12-11 09:30:00,29.62,29.66,29.4,29.65,61200.0,27.3715,27.4084,27.1682,27.3992,61200.0
2006-12-11 10:00:00,29.61,29.73,29.58,29.69,28000.0,27.3622,27.4731,27.3345,27.4362,28000.0
2006-12-11 10:30:00,29.7,29.7,29.54,29.56,31400.0,27.4454,27.4454,27.2975,27.316,31400.0
2006-12-11 11:00:00,29.56,29.68,29.49,29.61,34600.0,27.316,27.4269,27.2513,27.3622,34600.0
2006-12-11 11:30:00,29.61,29.7,29.58,29.66,42600.0,27.3622,27.4454,27.3345,27.4084,42600.0
2006-12-11 12:00:00,29.66,29.68,29.59,29.62,26000.0,27.4084,27.4269,27.3437,27.3715,26000.0
2006-12-11 12:30:00,29.6,29.64,29.58,29.64,26000.0,27.353,27.3899,27.3345,27.3899,26000.0
2006-12-11 13:00:00,29.64,29.64,29.58,29.61,18600.0,27.3899,27.3899,27.3345,27.3622,18600.0
2006-12-11 13:30:00,29.61,29.65,29.58,29.59,30200.0,27.3622,27.3992,27.3345,27.3437,30200.0
2006-12-11 14:00:00,29.6,29.62,29.53,29.57,10200.0,27.353,27.3715,27.2883,27.3253,10200.0
2006-12-11 14:30:00,29.54,29.61,29.49,29.5,47800.0,27.2975,27.3622,27.2513,27.2606,47800.0
2006-12-11 15:00:00,29.5,29.7,29.5,29.61,123800.0,27.2606,27.4454,27.2606,27.3622,123800.0
2006-12-11 15:30:00,29.63,29.64,29.5,29.58,79200.0,27.3807,27.3899,27.2606,27.3345,79200.0
2006-12-12 09:30:00,29.63,29.7,29.58,29.66,21200.0,27.3807,27.4454,27.3345,27.4084,21200.0
2006-12-12 10:00:00,29.66,29.66,29.48,29.5,56400.0,27.4084,27.4084,27.2421,27.2606,56400.0
2006-12-12 10:30:00,29.54,29.56,29.45,29.46,31600.0,27.2975,27.316,27.2144,27.2236,31600.0
2006-12-12 11:00:00,29.47,29.53,29.42,29.5,30600.0,27.2329,27.2883,27.1866,27.2606,30600.0
2006-12-12 11:30:00,29.49,29.5,29.2,29.28,58400.0,27.2513,27.2606,26.9833,27.0573,58400.0
2006-12-12 12:00:00,29.28,29.28,28.93,28.93,31800.0,27.0573,27.0573,26.7338,26.7338,31800.0
2006-12-12 12:30:00,28.91,29.04,28.91,29.03,75000.0,26.7154,26.8355,26.7154,26.8263,75000.0
2006-12-12 13:00:00,29.03,29.05,28.95,29.05,36600.0,26.8263,26.8447,26.7523,26.8447,36600.0
2006-12-12 13:30:00,29.07,29.08,28.95,29.04,79600.0,26.8632,26.8725,26.7523,26.8355,79600.0
2006-12-12 14:00:00,29.03,29.13,28.93,29.07,131000.0,26.8263,26.9187,26.7338,26.8632,131000.0
2006-12-12 14:30:00,29.07,29.1,28.84,29.06,90600.0,26.8632,26.8909,26.6507,26.854,90600.0
2006-12-12 15:00:00,29.04,29.08,28.93,29.01,109600.0,26.8355,26.8725,26.7338,26.8078,109600.0
2006-12-12 15:30:00,29.0,29.08,28.96,29.06,57000.0,26.7985,26.8725,26.7616,26.854,57000.0
2006-12-13 09:30:00,29.45,29.53,29.29,29.31,86200.0,27.2144,27.2883,27.0665,27.085,86200.0
2006-12-13 10:00:00,29.32,29.35,29.16,29.19,136600.0,27.0942,27.122,26.9464,26.9741,136600.0
2006-12-13 10:30:00,29.22,29.22,29.01,29.05,114400.0,27.0018,27.0018,26.8078,26.8447,114400.0
2006-12-13 11:00:00,29.03,29.03,28.89,29.0,56600.0,26.8263,26.8263,26.6969,26.7985,56600.0
2006-12-13 11:30:00,29.0,29.1,28.89,29.08,43400.0,26.7985,26.8909,26.6969,26.8725,43400.0
2006-12-13 12:00:00,29.08,29.09,28.89,28.99,22800.0,26.8725,26.8817,26.6969,26.7893,22800.0
2006-12-13 12:30:00,29.0,29.06,28.95,29.06,13600.0,26.7985,26.854,26.7523,26.854,13600.0
2006-12-13 13:00:00,29.05,29.16,29.05,29.1,28600.0,26.8447,26.9464,26.8447,26.8909,28600.0
2006-12-13 13:30:00,29.11,29.11,28.92,29.0,32000.0,26.9002,26.9002,26.7246,26.7985,32000.0
2006-12-13 14:00:00,29.0,29.02,28.89,28.9,52600.0,26.7985,26.817,26.6969,26.7061,52600.0
2006-12-13 14:30:00,28.88,28.97,28.83,28.96,61600.0,26.6876,26.7708,26.6414,26.7616,61600.0
2006-12-13 15:00:00,28.96,29.04,28.94,29.03,81600.0,26.7616,26.8355,26.7431,26.8263,81600.0
2006-12-13 15:30:00,29.03,29.16,29.02,29.06,81000.0,26.8263,26.9464,26.817,26.854,81000.0
2006-12-14 09:30:00,29.21,30.02,29.18,29.75,101600.0,26.9926,27.7411,26.9649,27.4916,101600.0
2006-12-14 10:00:00,29.77,30.0,29.75,29.95,40400.0,27.5101,27.7226,27.4916,27.6764,40400.0
2006-12-14 10:30:00,29.95,30.0,29.81,29.81,26000.0,27.6764,27.7226,27.547,27.547,26000.0
2006-12-14 11:00:00,29.82,29.91,29.81,29.82,13600.0,27.5563,27.6395,27.547,27.5563,13600.0
2006-12-14 11:30:00,29.82,29.85,29.78,29.82,18800.0,27.5563,27.584,27.5193,27.5563,18800.0
2006-12-14 12:00:00,29.81,29.83,29.76,29.77,14400.0,27.547,27.5655,27.5008,27.5101,14400.0
2006-12-14 12:30:00,29.77,29.86,29.77,29.8,20200.0,27.5101,27.5932,27.5101,27.5378,20200.0
2006-12-14 13:00:00,29.8,29.81,29.72,29.79,15600.0,27.5378,27.547,27.4639,27.5286,15600.0
2006-12-14 13:30:00,29.78,29.84,29.73,29.79,19800.0,27.5193,27.5748,27.4731,27.5286,19800.0
2006-12-14 14:00:00,29.77,29.8,29.7,29.71,17000.0,27.5101,27.5378,27.4454,27.4546,17000.0
2006-12-14 14:30:00,29.72,29.8,29.72,29.75,12600.0,27.4639,27.5378,27.4639,27.4916,12600.0
2006-12-14 15:00:00,29.77,29.8,29.73,29.79,18000.0,27.5101,27.5378,27.4731,27.5286,18000.0
2006-12-14 15:30:00,29.77,29.83,29.73,29.79,72000.0,27.5101,27.5655,27.4731,27.5286,72000.0
2006-12-15 09:30:00,29.81,30.0,29.77,29.98,164000.0,27.547,27.7226,27.5101,27.7041,164000.0
2006-12-15 10:00:00,29.92,29.92,29.71,29.75,31600.0,27.6487,27.6487,27.4546,27.4916,31600.0
2006-12-15 10:30:00,29.75,29.89,29.68,29.85,47800.0,27.4916,27.621,27.4269,27.584,47800.0
2006-12-15 11:00:00,29.89,29.95,29.82,29.82,23200.0,27.621,27.6764,27.5563,27.5563,23200.0
2006-12-15 11:30:00,29.81,29.93,29.81,29.88,17600.0,27.547,27.6579,27.547,27.6117,17600.0
2006-12-15 12:00:00,29.88,29.88,29.66,29.71,14600.0,27.6117,27.6117,27.4084,27.4546,14600.0
2006-12-15 12:30:00,29.66,29.89,29.66,29.85,20400.0,27.4084,27.621,27.4084,27.584,20400.0
2006-12-15 13:00:00,29.82,29.86,29.72,29.79,13600.0,27.5563,27.5932,27.4639,27.5286,13600.0
2006-12-15 13:30:00,29.78,29.78,29.61,29.67,16200.0,27.5193,27.5193,27.3622,27.4177,16200.0
2006-12-15 14:00:00,29.67,29.71,29.55,29.61,13600.0,27.4177,27.4546,27.3068,27.3622,13600.0
2006-12-15 14:30:00,29.62,29.65,29.57,29.61,13000.0,27.3715,27.3992,27.3253,27.3622,13000.0
2006-12-15 15:00:00,29.59,29.64,29.55,29.57,39600.0,27.3437,27.3899,27.3068,27.3253,39600.0
2006-12-15 15:30:00,29.58,29.61,29.48,29.48,44400.0,27.3345,27.3622,27.2421,27.2421,44400.0
2006-12-18 09:30:00,29.38,29.45,29.26,29.44,26200.0,27.1497,27.2144,27.0388,27.2051,26200.0
2006-12-18 10:00:00,29.45,29.62,29.43,29.54,22600.0,27.2144,27.3715,27.1959,27.2975,22600.0
2006-12-18 10:30:00,29.52,29.54,29.4,29.43,20800.0,27.2791,27.2975,27.1682,27.1959,20800.0
2006-12-18 11:00:00,29.42,29.42,29.25,29.28,35800.0,27.1866,27.1866,27.0296,27.0573,35800.0
2006-12-18 11:30:00,29.27,29.27,29.03,29.04,32400.0,27.048,27.048,26.8263,26.8355,32400.0
2006-12-18 12:00:00,29.03,29.03,28.81,28.86,58000.0,26.8263,26.8263,26.623,26.6692,58000.0
2006-12-18 12:30:00,28.86,28.95,28.86,28.9,33600.0,26.6692,26.7523,26.6692,26.7061,33600.0
2006-12-18 13:00:00,28.88,28.95,28.82,28.95,24800.0,26.6876,26.7523,26.6322,26.7523,24800.0
2006-12-18 13:30:00,28.93,28.96,28.93,28.93,24200.0,26.7338,26.7616,26.7338,26.7338,24200.0
2006-12-18 14:00:00,28.93,28.98,28.88,28.89,34800.0,26.7338,26.78,26.6876,26.6969,34800.0
2006-12-18 14:30:00,28.89,28.98,28.84,28.84,23000.0,26.6969,26.78,26.6507,26.6507,23000.0
2006-12-18 15:00:00,28.84,28.86,28.74,28.81,40600.0,26.6507,26.6692,26.5583,26.623,40600.0
2006-12-18 15:30:00,28.81,28.88,28.79,28.85,45200.0,26.623,26.6876,26.6045,26.6599,45200.0
2006-12-19 09:30:00,28.7,28.7,28.25,28.41,69200.0,26.5213,26.5213,26.1055,26.2533,69200.0
2006-12-19 10:00:00,28.41,28.63,28.38,28.58,53400.0,26.2533,26.4566,26.2256,26.4104,53400.0
2006-12-19 10:30:00,28.58,28.61,28.45,28.58,51400.0,26.4104,26.4381,26.2903,26.4104,51400.0
2006-12-19 11:00:00,28.61,28.67,28.53,28.57,23200.0,26.4381,26.4936,26.3642,26.4012,23200.0
2006-12-19 11:30:00,28.54,28.59,28.47,28.58,20200.0,26.3735,26.4197,26.3088,26.4104,20200.0
2006-12-19 12:00:00,28.56,28.57,28.5,28.54,11600.0,26.3919,26.4012,26.3365,26.3735,11600.0
2006-12-19 12:30:00,28.54,28.65,28.54,28.58,12400.0,26.3735,26.4751,26.3735,26.4104,12400.0
2006-12-19 13:00:00,28.6,28.6,28.5,28.5,8600.0,26.4289,26.4289,26.3365,26.3365,8600.0
2006-12-19 13:30:00,28.5,28.58,28.43,28.45,114200.0,26.3365,26.4104,26.2718,26.2903,114200.0
2006-12-19 14:00:00,28.45,28.58,28.43,28.43,87400.0,26.2903,26.4104,26.2718,26.2718,87400.0
2006-12-19 14:30:00,28.43,28.57,28.4,28.56,69200.0,26.2718,26.4012,26.2441,26.3919,69200.0
2006-12-19 15:00:00,28.56,28.59,28.5,28.54,122600.0,26.3919,26.4197,26.3365,26.3735,122600.0
2006-12-19 15:30:00,28.54,28.61,28.48,28.5,52600.0,26.3735,26.4381,26.318,26.3365,52600.0
2006-12-20 09:30:00,28.46,28.68,28.45,28.57,83800.0,26.2995,26.5028,26.2903,26.4012,83800.0
2006-12-20 10:00:00,28.57,28.59,28.36,28.36,50000.0,26.4012,26.4197,26.2071,26.2071,50000.0
2006-12-20 10:30:00,28.4,28.65,28.4,28.5,48200.0,26.2441,26.4751,26.2441,26.3365,48200.0
2006-12-20 11:00:00,28.5,28.53,28.4,28.52,20000.0,26.3365,26.3642,26.2441,26.355,20000.0
2006-12-20 11:30:00,28.52,28.58,28.48,28.55,53600.0,26.355,26.4104,26.318,26.3827,53600.0
2006-12-20 12:00:00,28.52,28.58,28.45,28.5,86400.0,26.355,26.4104,26.2903,26.3365,86400.0
2006-12-20 12:30:00,28.52,28.52,28.36,28.39,63200.0,26.355,26.355,26.2071,26.2348,63200.0
2006-12-20 13:00:00,28.39,28.45,28.33,28.43,76200.0,26.2348,26.2903,26.1794,26.2718,76200.0
2006-12-20 13:30:00,28.43,28.5,28.31,28.45,72800.0,26.2718,26.3365,26.1609,26.2903,72800.0
2006-12-20 14:00:00,28.44,28.56,28.44,28.48,115600.0,26.281,26.3919,26.281,26.318,115600.0
2006-12-20 14:30:00,28.47,28.54,28.46,28.5,85000.0,26.3088,26.3735,26.2995,26.3365,85000.0
2006-12-20 15:00:00,28.5,28.53,28.43,28.45,39400.0,26.3365,26.3642,26.2718,26.2903,39400.0
2006-12-20 15:30:00,28.46,28.48,28.36,28.47,29800.0,26.2995,26.318,26.2071,26.3088,29800.0
2006-12-21 09:30:00,28.43,28.6,28.36,28.53,51400.0,26.2718,26.4289,26.2071,26.3642,51400.0
2006-12-21 10:00:00,28.52,28.73,28.51,28.68,75400.0,26.355,26.549,26.3457,26.5028,75400.0
2006-12-21 10:30:00,28.68,28.85,28.67,28.71,115200.0,26.5028,26.6599,26.4936,26.5305,115200.0
2006-12-21 11:00:00,28.71,28.78,28.62,28.67,99200.0,26.5305,26.5952,26.4474,26.4936,99200.0
2006-12-21 11:30:00,28.68,28.68,28.58,28.61,47400.0,26.5028,26.5028,26.4104,26.4381,47400.0
2006-12-21 12:00:00,28.61,28.61,28.45,28.49,63200.0,26.4381,26.4381,26.2903,26.3272,63200.0
2006-12-21 12:30:00,28.46,28.46,28.15,28.33,73200.0,26.2995,26.2995,26.0131,26.1794,73200.0
2006-12-21 13:00:00,28.29,28.34,28.18,28.27,73600.0,26.1424,26.1886,26.0408,26.1239,73600.0
2006-12-21 13:30:00,28.3,28.32,28.17,28.2,74600.0,26.1517,26.1702,26.0315,26.0593,74600.0
2006-12-21 14:00:00,28.2,28.32,28.11,28.28,55200.0,26.0593,26.1702,25.9761,26.1332,55200.0
2006-12-21 14:30:00,28.31,28.38,28.22,28.29,53200.0,26.1609,26.2256,26.0777,26.1424,53200.0
2006-12-21 15:00:00,28.29,28.41,28.25,28.32,52600.0,26.1424,26.2533,26.1055,26.1702,52600.0
2006-12-21 15:30:00,28.33,28.38,28.28,28.29,29400.0,26.1794,26.2256,26.1332,26.1424,29400.0
2006-12-22 09:30:00,28.36,28.36,28.13,28.22,25200.0,26.2071,26.2071,25.9946,26.0777,25200.0
2006-12-22 10:00:00,28.27,28.38,28.18,28.38,72800.0,26.1239,26.2256,26.0408,26.2256,72800.0
2006-12-22 10:30:00,28.38,28.48,28.31,28.35,81200.0,26.2256,26.318,26.1609,26.1979,81200.0
2006-12-22 11:00:00,28.36,28.39,28.16,28.18,78000.0,26.2071,26.2348,26.0223,26.0408,78000.0
2006-12-22 11:30:00,28.18,28.23,28.02,28.04,68800.0,26.0408,26.087,25.8929,25.9114,68800.0
2006-12-22 12:00:00,28.05,28.13,27.96,28.12,88000.0,25.9206,25.9946,25.8375,25.9853,88000.0
2006-12-22 12:30:00,28.09,28.2,28.08,28.17,43600.0,25.9576,26.0593,25.9484,26.0315,43600.0
2006-12-22 13:00:00,28.15,28.22,28.09,28.17,52200.0,26.0131,26.0777,25.9576,26.0315,52200.0
2006-12-22 13:30:00,28.17,28.28,28.17,28.28,100400.0,26.0315,26.1332,26.0315,26.1332,100400.0
2006-12-22 14:00:00,28.26,28.31,28.24,28.25,74200.0,26.1147,26.1609,26.0962,26.1055,74200.0
2006-12-22 14:30:00,28.27,28.29,28.2,28.23,65000.0,26.1239,26.1424,26.0593,26.087,65000.0
2006-12-22 15:00:00,28.2,28.22,28.16,28.22,12600.0,26.0593,26.0777,26.0223,26.0777,12600.0
2006-12-22 15:30:00,28.2,28.32,28.18,28.2,32600.0,26.0593,26.1702,26.0408,26.0593,32600.0
2006-12-26 09:30:00,28.2,28.61,28.2,28.52,26000.0,26.0593,26.4381,26.0593,26.355,26000.0
2006-12-26 10:00:00,28.52,28.71,28.51,28.67,86600.0,26.355,26.5305,26.3457,26.4936,86600.0
2006-12-26 10:30:00,28.67,28.77,28.63,28.65,106800.0,26.4936,26.586,26.4566,26.4751,106800.0
2006-12-26 11:00:00,28.65,28.65,28.53,28.61,58400.0,26.4751,26.4751,26.3642,26.4381,58400.0
2006-12-26 11:30:00,28.61,28.67,28.56,28.61,60200.0,26.4381,26.4936,26.3919,26.4381,60200.0
2006-12-26 12:00:00,28.61,28.64,28.56,28.61,85600.0,26.4381,26.4659,26.3919,26.4381,85600.0
2006-12-26 12:30:00,28.57,28.58,28.52,28.58,44600.0,26.4012,26.4104,26.355,26.4104,44600.0
2006-12-26 13:00:00,28.58,28.59,28.52,28.58,81400.0,26.4104,26.4197,26.355,26.4104,81400.0
2006-12-26 13:30:00,28.58,28.66,28.54,28.66,80400.0,26.4104,26.4843,26.3735,26.4843,80400.0
2006-12-26 14:00:00,28.65,28.65,28.5,28.52,83000.0,26.4751,26.4751,26.3365,26.355,83000.0
2006-12-26 14:30:00,28.53,28.53,28.43,28.47,23000.0,26.3642,26.3642,26.2718,26.3088,23000.0
2006-12-26 15:00:00,28.47,28.55,28.41,28.54,19800.0,26.3088,26.3827,26.2533,26.3735,19800.0
2006-12-26 15:30:00,28.55,28.66,28.49,28.55,50400.0,26.3827,26.4843,26.3272,26.3827,50400.0
2006-12-27 09:30:00,28.55,28.98,28.55,28.93,62600.0,26.3827,26.78,26.3827,26.7338,62600.0
2006-12-27 10:00:00,28.93,29.06,28.88,28.95,19200.0,26.7338,26.854,26.6876,26.7523,19200.0
2006-12-27 10:30:00,28.92,28.98,28.77,28.98,100800.0,26.7246,26.78,26.586,26.78,100800.0
2006-12-27 11:00:00,28.97,29.07,28.85,28.88,68000.0,26.7708,26.8632,26.6599,26.6876,68000.0
2006-12-27 11:30:00,28.9,28.94,28.8,28.81,78800.0,26.7061,26.7431,26.6137,26.623,78800.0
2006-12-27 12:00:00,28.83,28.92,28.82,28.92,56600.0,26.6414,26.7246,26.6322,26.7246,56600.0
2006-12-27 12:30:00,28.92,29.0,28.89,28.97,79600.0,26.7246,26.7985,26.6969,26.7708,79600.0
2006-12-27 13:00:00,28.98,29.02,28.92,28.95,53600.0,26.78,26.817,26.7246,26.7523,53600.0
2006-12-27 13:30:00,28.93,29.02,28.88,29.02,57600.0,26.7338,26.817,26.6876,26.817,57600.0
2006-12-27 14:00:00,29.02,29.12,29.0,29.06,26200.0,26.817,26.9094,26.7985,26.854,26200.0
2006-12-27 14:30:00,29.07,29.13,29.02,29.12,53000.0,26.8632,26.9187,26.817,26.9094,53000.0
2006-12-27 15:00:00,29.13,29.15,29.11,29.14,10000.0,26.9187,26.9371,26.9002,26.9279,10000.0
2006-12-27 15:30:00,29.08,29.18,29.04,29.17,13200.0,26.8725,26.9649,26.8355,26.9556,13200.0
2006-12-28 09:30:00,28.98,29.2,28.98,29.14,60600.0,26.78,26.9833,26.78,26.9279,60600.0
2006-12-28 10:00:00,29.16,29.18,28.98,29.02,111400.0,26.9464,26.9649,26.78,26.817,111400.0
2006-12-28 10:30:00,29.03,29.06,28.93,28.97,74600.0,26.8263,26.854,26.7338,26.7708,74600.0
2006-12-28 11:00:00,28.94,28.96,28.67,28.8,80600.0,26.7431,26.7616,26.4936,26.6137,80600.0
2006-12-28 11:30:00,28.8,28.97,28.77,28.9,70000.0,26.6137,26.7708,26.586,26.7061,70000.0
2006-12-28 12:00:00,28.9,28.96,28.86,28.93,42000.0,26.7061,26.7616,26.6692,26.7338,42000.0
2006-12-28 12:30:00,28.95,29.02,28.93,28.93,84000.0,26.7523,26.817,26.7338,26.7338,84000.0
2006-12-28 13:00:00,28.93,28.93,28.84,28.84,71800.0,26.7338,26.7338,26.6507,26.6507,71800.0
2006-12-28 13:30:00,28.84,28.91,28.82,28.85,77200.0,26.6507,26.7154,26.6322,26.6599,77200.0
2006-12-28 14:00:00,28.84,28.9,28.84,28.88,55000.0,26.6507,26.7061,26.6507,26.6876,55000.0
2006-12-28 14:30:00,28.88,28.92,28.81,28.82,60600.0,26.6876,26.7246,26.623,26.6322,60600.0
2006-12-28 15:00:00,28.84,28.86,28.73,28.75,81600.0,26.6507,26.6692,26.549,26.5675,81600.0
2006-12-28 15:30:00,28.77,28.77,28.63,28.64,48200.0,26.586,26.586,26.4566,26.4659,48200.0
2006-12-29 09:30:00,28.59,28.67,28.41,28.67,135200.0,26.4197,26.4936,26.2533,26.4936,135200.0
2006-12-29 10:00:00,28.67,28.7,28.61,28.65,100600.0,26.4936,26.5213,26.4381,26.4751,100600.0
2006-12-29 10:30:00,28.67,28.77,28.61,28.61,107800.0,26.4936,26.586,26.4381,26.4381,107800.0
2006-12-29 11:00:00,28.61,28.63,28.55,28.59,75400.0,26.4381,26.4566,26.3827,26.4197,75400.0
2006-12-29 11:30:00,28.58,28.6,28.54,28.55,14400.0,26.4104,26.4289,26.3735,26.3827,14400.0
2006-12-29 12:00:00,28.55,28.58,28.54,28.58,15200.0,26.3827,26.4104,26.3735,26.4104,15200.0
2006-12-29 12:30:00,28.57,28.61,28.53,28.56,23400.0,26.4012,26.4381,26.3642,26.3919,23400.0
2006-12-29 13:00:00,28.59,28.68,28.55,28.61,36000.0,26.4197,26.5028,26.3827,26.4381,36000.0
2006-12-29 13:30:00,28.6,28.61,28.55,28.58,28200.0,26.4289,26.4381,26.3827,26.4104,28200.0
2006-12-29 14:00:00,28.57,28.61,28.5,28.5,22200.0,26.4012,26.4381,26.3365,26.3365,22200.0
2006-12-29 14:30:00,28.5,28.52,28.46,28.52,17800.0,26.3365,26.355,26.2995,26.355,17800.0
2006-12-29 15:00:00,28.52,28.56,28.49,28.49,25800.0,26.355,26.3919,26.3272,26.3272,25800.0
2006-12-29 15:30:00,28.49,28.59,28.43,28.47,58400.0,26.3272,26.4197,26.2718,26.3088,58400.0
2007-01-03 09:30:00,28.55,28.72,28.32,28.33,93000.0,26.3827,26.5398,26.1702,26.1794,93000.0
2007-01-03 10:00:00,28.38,28.61,28.32,28.47,104400.0,26.2256,26.4381,26.1702,26.3088,104400.0
2007-01-03 10:30:00,28.49,28.55,28.38,28.41,85800.0,26.3272,26.3827,26.2256,26.2533,85800.0
2007-01-03 11:00:00,28.4,28.4,28.28,28.32,22800.0,26.2441,26.2441,26.1332,26.1702,22800.0
2007-01-03 11:30:00,28.35,28.43,28.3,28.32,18800.0,26.1979,26.2718,26.1517,26.1702,18800.0
2007-01-03 12:00:00,28.33,28.33,28.27,28.31,18800.0,26.1794,26.1794,26.1239,26.1609,18800.0
2007-01-03 12:30:00,28.31,28.39,28.25,28.36,20200.0,26.1609,26.2348,26.1055,26.2071,20200.0
2007-01-03 13:00:00,28.35,28.38,28.15,28.23,30000.0,26.1979,26.2256,26.0131,26.087,30000.0
2007-01-03 13:30:00,28.23,28.25,28.1,28.18,29000.0,26.087,26.1055,25.9669,26.0408,29000.0
2007-01-03 14:00:00,28.17,28.23,27.83,28.02,63400.0,26.0315,26.087,25.7173,25.8929,63400.0
2007-01-03 14:30:00,28.01,28.03,27.8,27.83,60600.0,25.8837,25.9022,25.6896,25.7173,60600.0
2007-01-03 15:00:00,27.83,27.96,27.78,27.95,50400.0,25.7173,25.8375,25.6711,25.8282,50400.0
2007-01-03 15:30:00,27.95,28.1,27.95,28.08,64000.0,25.8282,25.9669,25.8282,25.9484,64000.0
2007-01-04 09:30:00,28.04,28.1,27.84,27.93,44800.0,25.9114,25.9669,25.7266,25.8098,44800.0
2007-01-04 10:00:00,27.99,27.99,27.66,27.75,32400.0,25.8652,25.8652,25.5603,25.6434,32400.0
2007-01-04 10:30:00,27.77,27.93,27.7,27.91,17200.0,25.6619,25.8098,25.5972,25.7913,17200.0
2007-01-04 11:00:00,27.93,28.07,27.86,27.92,18600.0,25.8098,25.9391,25.7451,25.8005,18600.0
2007-01-04 11:30:00,27.91,28.09,27.85,28.01,25800.0,25.7913,25.9576,25.7358,25.8837,25800.0
2007-01-04 12:00:00,28.02,28.02,27.77,27.81,37200.0,25.8929,25.8929,25.6619,25.6989,37200.0
2007-01-04 12:30:00,27.81,27.85,27.74,27.83,22600.0,25.6989,25.7358,25.6342,25.7173,22600.0
2007-01-04 13:00:00,27.83,27.85,27.71,27.75,13600.0,25.7173,25.7358,25.6065,25.6434,13600.0
2007-01-04 13:30:00,27.78,27.83,27.61,27.64,33000.0,25.6711,25.7173,25.514,25.5418,33000.0
2007-01-04 14:00:00,27.62,27.71,27.61,27.68,42400.0,25.5233,25.6065,25.514,25.5787,42400.0
2007-01-04 14:30:00,27.68,27.72,27.66,27.69,46000.0,25.5787,25.6157,25.5603,25.588,46000.0
2007-01-04 15:00:00,27.7,27.7,27.65,27.66,58200.0,25.5972,25.5972,25.551,25.5603,58200.0
2007-01-04 15:30:00,27.68,27.7,27.64,27.66,95400.0,25.5787,25.5972,25.5418,25.5603,95400.0
2007-01-05 09:30:00,27.38,27.6,27.3,27.5,55200.0,25.3015,25.5048,25.2276,25.4124,55200.0
2007-01-05 10:00:00,27.5,27.78,27.5,27.59,25000.0,25.4124,25.6711,25.4124,25.4956,25000.0
2007-01-05 10:30:00,27.59,27.64,27.52,27.52,22200.0,25.4956,25.5418,25.4309,25.4309,22200.0
2007-01-05 11:00:00,27.52,27.56,27.28,27.35,45800.0,25.4309,25.4678,25.2091,25.2738,45800.0
2007-01-05 11:30:00,27.34,27.5,27.33,27.46,26000.0,25.2645,25.4124,25.2553,25.3754,26000.0
2007-01-05 12:00:00,27.48,27.59,27.48,27.49,35400.0,25.3939,25.4956,25.3939,25.4032,35400.0
2007-01-05 12:30:00,27.51,27.67,27.5,27.61,29600.0,25.4216,25.5695,25.4124,25.514,29600.0
2007-01-05 13:00:00,27.63,27.64,27.54,27.61,33600.0,25.5325,25.5418,25.4494,25.514,33600.0
2007-01-05 13:30:00,27.6,27.6,27.5,27.55,30600.0,25.5048,25.5048,25.4124,25.4586,30600.0
2007-01-05 14:00:00,27.54,27.58,27.42,27.48,39000.0,25.4494,25.4863,25.3385,25.3939,39000.0
2007-01-05 14:30:00,27.5,27.6,27.47,27.5,29800.0,25.4124,25.5048,25.3847,25.4124,29800.0
2007-01-05 15:00:00,27.53,27.58,27.46,27.56,51800.0,25.4401,25.4863,25.3754,25.4678,51800.0
2007-01-05 15:30:00,27.56,27.58,27.48,27.5,56600.0,25.4678,25.4863,25.3939,25.4124,56600.0
2007-01-08 09:30:00,27.5,27.54,27.35,27.43,45200.0,25.4124,25.4494,25.2738,25.3477,45200.0
2007-01-08 10:00:00,27.44,27.53,27.4,27.41,58000.0,25.357,25.4401,25.32,25.3292,58000.0
2007-01-08 10:30:00,27.41,27.62,27.4,27.4,43400.0,25.3292,25.5233,25.32,25.32,43400.0
2007-01-08 11:00:00,27.43,27.61,27.43,27.61,29600.0,25.3477,25.514,25.3477,25.514,29600.0
2007-01-08 11:30:00,27.6,27.6,27.55,27.6,29000.0,25.5048,25.5048,25.4586,25.5048,29000.0
2007-01-08 12:00:00,27.6,27.63,27.53,27.53,23400.0,25.5048,25.5325,25.4401,25.4401,23400.0
2007-01-08 12:30:00,27.53,27.65,27.52,27.6,41600.0,25.4401,25.551,25.4309,25.5048,41600.0
2007-01-08 13:00:00,27.58,27.61,27.55,27.59,49400.0,25.4863,25.514,25.4586,25.4956,49400.0
2007-01-08 13:30:00,27.58,27.79,27.58,27.75,26000.0,25.4863,25.6804,25.4863,25.6434,26000.0
2007-01-08 14:00:00,27.75,27.81,27.68,27.71,47600.0,25.6434,25.6989,25.5787,25.6065,47600.0
2007-01-08 14:30:00,27.71,27.75,27.68,27.73,58400.0,25.6065,25.6434,25.5787,25.6249,58400.0
2007-01-08 15:00:00,27.73,27.93,27.73,27.85,61800.0,25.6249,25.8098,25.6249,25.7358,61800.0
2007-01-08 15:30:00,27.85,27.89,27.73,27.73,54600.0,25.7358,25.7728,25.6249,25.6249,54600.0
2007-01-09 09:30:00,27.76,27.76,27.48,27.58,21000.0,25.6527,25.6527,25.3939,25.4863,21000.0
2007-01-09 10:00:00,27.6,27.79,27.55,27.72,28400.0,25.5048,25.6804,25.4586,25.6157,28400.0
2007-01-09 10:30:00,27.72,27.78,27.68,27.71,29200.0,25.6157,25.6711,25.5787,25.6065,29200.0
2007-01-09 11:00:00,27.72,27.77,27.68,27.69,37000.0,25.6157,25.6619,25.5787,25.588,37000.0
2007-01-09 11:30:00,27.69,27.7,27.39,27.42,46200.0,25.588,25.5972,25.3108,25.3385,46200.0
2007-01-09 12:00:00,27.42,27.59,27.39,27.58,52600.0,25.3385,25.4956,25.3108,25.4863,52600.0
2007-01-09 12:30:00,27.57,27.67,27.53,27.63,21800.0,25.4771,25.5695,25.4401,25.5325,21800.0
2007-01-09 13:00:00,27.65,27.75,27.63,27.74,28800.0,25.551,25.6434,25.5325,25.6342,28800.0
2007-01-09 13:30:00,27.75,27.8,27.66,27.68,32800.0,25.6434,25.6896,25.5603,25.5787,32800.0
2007-01-09 14:00:00,27.69,27.89,27.69,27.75,20600.0,25.588,25.7728,25.588,25.6434,20600.0
2007-01-09 14:30:00,27.73,27.85,27.72,27.85,24800.0,25.6249,25.7358,25.6157,25.7358,24800.0
2007-01-09 15:00:00,27.8,27.84,27.73,27.82,35800.0,25.6896,25.7266,25.6249,25.7081,35800.0
2007-01-09 15:30:00,27.82,27.88,27.78,27.81,63400.0,25.7081,25.7636,25.6711,25.6989,63400.0
2007-01-10 09:30:00,27.55,27.89,27.5,27.85,39600.0,25.4586,25.7728,25.4124,25.7358,39600.0
2007-01-10 10:00:00,27.81,28.05,27.75,27.8,35200.0,25.6989,25.9206,25.6434,25.6896,35200.0
2007-01-10 10:30:00,27.77,27.99,27.72,27.9,40200.0,25.6619,25.8652,25.6157,25.782,40200.0
2007-01-10 11:00:00,27.87,27.9,27.66,27.68,27200.0,25.7543,25.782,25.5603,25.5787,27200.0
2007-01-10 11:30:00,27.66,27.68,27.55,27.59,32200.0,25.5603,25.5787,25.4586,25.4956,32200.0
2007-01-10 12:00:00,27.59,27.63,27.54,27.57,25000.0,25.4956,25.5325,25.4494,25.4771,25000.0
2007-01-10 12:30:00,27.57,27.59,27.5,27.54,19000.0,25.4771,25.4956,25.4124,25.4494,19000.0
2007-01-10 13:00:00,27.52,27.65,27.52,27.64,28800.0,25.4309,25.551,25.4309,25.5418,28800.0
2007-01-10 13:30:00,27.6,27.62,27.52,27.55,24200.0,25.5048,25.5233,25.4309,25.4586,24200.0
2007-01-10 14:00:00,27.57,27.68,27.57,27.61,22400.0,25.4771,25.5787,25.4771,25.514,22400.0
2007-01-10 14:30:00,27.6,27.71,27.59,27.7,17600.0,25.5048,25.6065,25.4956,25.5972,17600.0
2007-01-10 15:00:00,27.71,27.74,27.63,27.73,26600.0,25.6065,25.6342,25.5325,25.6249,26600.0
2007-01-10 15:30:00,27.73,27.79,27.67,27.74,35200.0,25.6249,25.6804,25.5695,25.6342,35200.0
2007-01-11 09:30:00,27.65,28.16,27.65,28.13,42800.0,25.551,26.0223,25.551,25.9946,42800.0
2007-01-11 10:00:00,28.13,28.24,28.02,28.04,32400.0,25.9946,26.0962,25.8929,25.9114,32400.0
2007-01-11 10:30:00,28.05,28.1,28.02,28.05,21400.0,25.9206,25.9669,25.8929,25.9206,21400.0
2007-01-11 11:00:00,28.06,28.22,28.06,28.19,24400.0,25.9299,26.0777,25.9299,26.05,24400.0
2007-01-11 11:30:00,28.19,28.19,28.06,28.08,15600.0,26.05,26.05,25.9299,25.9484,15600.0
2007-01-11 12:00:00,28.08,28.23,28.03,28.11,21400.0,25.9484,26.087,25.9022,25.9761,21400.0
2007-01-11 12:30:00,28.13,28.32,28.1,28.3,24200.0,25.9946,26.1702,25.9669,26.1517,24200.0
2007-01-11 13:00:00,28.3,28.32,28.1,28.11,16000.0,26.1517,26.1702,25.9669,25.9761,16000.0
2007-01-11 13:30:00,28.12,28.21,28.11,28.18,14800.0,25.9853,26.0685,25.9761,26.0408,14800.0
2007-01-11 14:00:00,28.13,28.18,28.02,28.09,31400.0,25.9946,26.0408,25.8929,25.9576,31400.0
2007-01-11 14:30:00,28.07,28.23,28.07,28.2,19200.0,25.9391,26.087,25.9391,26.0593,19200.0
2007-01-11 15:00:00,28.2,28.23,28.08,28.19,25200.0,26.0593,26.087,25.9484,26.05,25200.0
2007-01-11 15:30:00,28.16,28.2,28.08,28.18,32200.0,26.0223,26.0593,25.9484,26.0408,32200.0
2007-01-12 09:30:00,28.05,28.41,28.03,28.39,30400.0,25.9206,26.2533,25.9022,26.2348,30400.0
2007-01-12 10:00:00,28.4,28.41,28.16,28.16,17400.0,26.2441,26.2533,26.0223,26.0223,17400.0
2007-01-12 10:30:00,28.12,28.15,28.0,28.09,23400.0,25.9853,26.0131,25.8744,25.9576,23400.0
2007-01-12 11:00:00,28.06,28.17,28.03,28.14,16000.0,25.9299,26.0315,25.9022,26.0038,16000.0
2007-01-12 11:30:00,28.13,28.17,28.08,28.13,11600.0,25.9946,26.0315,25.9484,25.9946,11600.0
2007-01-12 12:00:00,28.11,28.13,28.07,28.1,10200.0,25.9761,25.9946,25.9391,25.9669,10200.0
2007-01-12 12:30:00,28.09,28.21,28.09,28.16,11400.0,25.9576,26.0685,25.9576,26.0223,11400.0
2007-01-12 13:00:00,28.16,28.16,28.08,28.1,9400.0,26.0223,26.0223,25.9484,25.9669,9400.0
2007-01-12 13:30:00,28.08,28.11,28.03,28.1,17000.0,25.9484,25.9761,25.9022,25.9669,17000.0
2007-01-12 14:00:00,28.1,28.13,28.05,28.11,28200.0,25.9669,25.9946,25.9206,25.9761,28200.0
2007-01-12 14:30:00,28.11,28.17,28.08,28.13,27000.0,25.9761,26.0315,25.9484,25.9946,27000.0
2007-01-12 15:00:00,28.13,28.28,28.13,28.26,23800.0,25.9946,26.1332,25.9946,26.1147,23800.0
2007-01-12 15:30:00,28.28,28.39,28.26,28.38,55200.0,26.1332,26.2348,26.1147,26.2256,55200.0
2007-01-16 09:30:00,28.55,28.78,28.5,28.5,36800.0,26.3827,26.5952,26.3365,26.3365,36800.0
2007-01-16 10:00:00,28.5,28.6,28.41,28.55,41000.0,26.3365,26.4289,26.2533,26.3827,41000.0
2007-01-16 10:30:00,28.57,28.6,28.46,28.52,43200.0,26.4012,26.4289,26.2995,26.355,43200.0
2007-01-16 11:00:00,28.55,28.68,28.53,28.57,30400.0,26.3827,26.5028,26.3642,26.4012,30400.0
2007-01-16 11:30:00,28.61,28.67,28.53,28.54,27200.0,26.4381,26.4936,26.3642,26.3735,27200.0
2007-01-16 12:00:00,28.53,28.61,28.52,28.57,20400.0,26.3642,26.4381,26.355,26.4012,20400.0
2007-01-16 12:30:00,28.59,28.63,28.38,28.43,34800.0,26.4197,26.4566,26.2256,26.2718,34800.0
2007-01-16 13:00:00,28.41,28.41,28.28,28.32,28000.0,26.2533,26.2533,26.1332,26.1702,28000.0
2007-01-16 13:30:00,28.32,28.35,28.23,28.25,18000.0,26.1702,26.1979,26.087,26.1055,18000.0
2007-01-16 14:00:00,28.28,28.35,28.23,28.25,15800.0,26.1332,26.1979,26.087,26.1055,15800.0
2007-01-16 14:30:00,28.25,28.41,28.25,28.41,31800.0,26.1055,26.2533,26.1055,26.2533,31800.0
2007-01-16 15:00:00,28.41,28.53,28.39,28.52,36200.0,26.2533,26.3642,26.2348,26.355,36200.0
2007-01-16 15:30:00,28.52,28.66,28.42,28.6,104000.0,26.355,26.4843,26.2626,26.4289,104000.0
2007-01-17 09:30:00,28.57,28.8,28.54,28.73,50600.0,26.4012,26.6137,26.3735,26.549,50600.0
2007-01-17 10:00:00,28.72,28.81,28.62,28.81,82000.0,26.5398,26.623,26.4474,26.623,82000.0
2007-01-17 10:30:00,28.8,28.85,28.72,28.83,40600.0,26.6137,26.6599,26.5398,26.6414,40600.0
2007-01-17 11:00:00,28.84,28.99,28.83,28.91,37200.0,26.6507,26.7893,26.6414,26.7154,37200.0
2007-01-17 11:30:00,28.93,29.02,28.9,28.97,32800.0,26.7338,26.817,26.7061,26.7708,32800.0
2007-01-17 12:00:00,29.0,29.0,28.93,28.98,23600.0,26.7985,26.7985,26.7338,26.78,23600.0
2007-01-17 12:30:00,28.99,29.07,28.96,29.07,38000.0,26.7893,26.8632,26.7616,26.8632,38000.0
2007-01-17 13:00:00,29.04,29.07,28.99,29.04,44400.0,26.8355,26.8632,26.7893,26.8355,44400.0
2007-01-17 13:30:00,29.05,29.1,28.99,28.99,64400.0,26.8447,26.8909,26.7893,26.7893,64400.0
2007-01-17 14:00:00,28.98,29.08,28.93,28.96,79600.0,26.78,26.8725,26.7338,26.7616,79600.0
2007-01-17 14:30:00,28.98,29.02,28.91,29.0,63000.0,26.78,26.817,26.7154,26.7985,63000.0
2007-01-17 15:00:00,29.0,29.04,28.93,28.98,84000.0,26.7985,26.8355,26.7338,26.78,84000.0
2007-01-17 15:30:00,28.98,29.0,28.9,28.91,103200.0,26.78,26.7985,26.7061,26.7154,103200.0
2007-01-18 09:30:00,28.98,28.99,28.84,28.95,19200.0,26.78,26.7893,26.6507,26.7523,19200.0
2007-01-18 10:00:00,28.95,28.96,28.66,28.71,42200.0,26.7523,26.7616,26.4843,26.5305,42200.0
2007-01-18 10:30:00,28.72,28.79,28.65,28.73,29600.0,26.5398,26.6045,26.4751,26.549,29600.0
2007-01-18 11:00:00,28.75,28.9,28.75,28.8,14600.0,26.5675,26.7061,26.5675,26.6137,14600.0
2007-01-18 11:30:00,28.8,28.83,28.8,28.83,6000.0,26.6137,26.6414,26.6137,26.6414,6000.0
2007-01-18 12:00:00,28.83,28.87,28.8,28.8,28600.0,26.6414,26.6784,26.6137,26.6137,28600.0
2007-01-18 12:30:00,28.82,28.9,28.8,28.84,17200.0,26.6322,26.7061,26.6137,26.6507,17200.0
2007-01-18 13:00:00,28.85,28.86,28.76,28.84,22600.0,26.6599,26.6692,26.5768,26.6507,22600.0
2007-01-18 13:30:00,28.84,28.85,28.75,28.75,6400.0,26.6507,26.6599,26.5675,26.5675,6400.0
2007-01-18 14:00:00,28.75,28.75,28.65,28.65,32600.0,26.5675,26.5675,26.4751,26.4751,32600.0
2007-01-18 14:30:00,28.64,28.65,28.56,28.61,30200.0,26.4659,26.4751,26.3919,26.4381,30200.0
2007-01-18 15:00:00,28.6,28.74,28.6,28.74,20600.0,26.4289,26.5583,26.4289,26.5583,20600.0
2007-01-18 15:30:00,28.74,28.75,28.58,28.59,49800.0,26.5583,26.5675,26.4104,26.4197,49800.0
2007-01-19 09:30:00,28.66,28.66,28.42,28.42,30200.0,26.4843,26.4843,26.2626,26.2626,30200.0
2007-01-19 10:00:00,28.43,28.56,28.43,28.55,13400.0,26.2718,26.3919,26.2718,26.3827,13400.0
2007-01-19 10:30:00,28.55,28.8,28.53,28.8,24200.0,26.3827,26.6137,26.3642,26.6137,24200.0
2007-01-19 11:00:00,28.8,28.85,28.77,28.82,10800.0,26.6137,26.6599,26.586,26.6322,10800.0
2007-01-19 11:30:00,28.8,28.8,28.61,28.7,12800.0,26.6137,26.6137,26.4381,26.5213,12800.0
2007-01-19 12:00:00,28.68,28.7,28.57,28.61,12000.0,26.5028,26.5213,26.4012,26.4381,12000.0
2007-01-19 12:30:00,28.61,28.61,28.55,28.55,9000.0,26.4381,26.4381,26.3827,26.3827,9000.0
2007-01-19 13:00:00,28.56,28.72,28.56,28.68,13800.0,26.3919,26.5398,26.3919,26.5028,13800.0
2007-01-19 13:30:00,28.68,28.83,28.65,28.83,12800.0,26.5028,26.6414,26.4751,26.6414,12800.0
2007-01-19 14:00:00,28.83,28.9,28.81,28.85,15600.0,26.6414,26.7061,26.623,26.6599,15600.0
2007-01-19 14:30:00,28.83,28.94,28.79,28.93,10800.0,26.6414,26.7431,26.6045,26.7338,10800.0
2007-01-19 15:00:00,28.94,29.0,28.88,28.9,22200.0,26.7431,26.7985,26.6876,26.7061,22200.0
2007-01-19 15:30:00,28.88,28.98,28.88,28.93,30800.0,26.6876,26.78,26.6876,26.7338,30800.0
2007-01-22 09:30:00,28.96,29.0,28.61,28.63,102600.0,26.7616,26.7985,26.4381,26.4566,102600.0
2007-01-22 10:00:00,28.63,28.67,28.57,28.63,94400.0,26.4566,26.4936,26.4012,26.4566,94400.0
2007-01-22 10:30:00,28.63,28.68,28.58,28.67,19600.0,26.4566,26.5028,26.4104,26.4936,19600.0
2007-01-22 11:00:00,28.63,28.65,28.54,28.59,17600.0,26.4566,26.4751,26.3735,26.4197,17600.0
2007-01-22 11:30:00,28.59,28.61,28.54,28.54,7800.0,26.4197,26.4381,26.3735,26.3735,7800.0
2007-01-22 12:00:00,28.55,28.56,28.47,28.51,16000.0,26.3827,26.3919,26.3088,26.3457,16000.0
2007-01-22 12:30:00,28.49,28.53,28.47,28.48,8600.0,26.3272,26.3642,26.3088,26.318,8600.0
2007-01-22 13:00:00,28.5,28.59,28.47,28.56,9000.0,26.3365,26.4197,26.3088,26.3919,9000.0
2007-01-22 13:30:00,28.55,28.64,28.53,28.64,21200.0,26.3827,26.4659,26.3642,26.4659,21200.0
2007-01-22 14:00:00,28.64,28.71,28.63,28.67,13400.0,26.4659,26.5305,26.4566,26.4936,13400.0
2007-01-22 14:30:00,28.67,28.67,28.59,28.67,9200.0,26.4936,26.4936,26.4197,26.4936,9200.0
2007-01-22 15:00:00,28.64,28.64,28.53,28.54,24200.0,26.4659,26.4659,26.3642,26.3735,24200.0
2007-01-22 15:30:00,28.53,28.61,28.53,28.58,44200.0,26.3642,26.4381,26.3642,26.4104,44200.0
2007-01-23 09:30:00,28.5,29.0,28.45,28.97,34200.0,26.3365,26.7985,26.2903,26.7708,34200.0
2007-01-23 10:00:00,28.98,29.0,28.88,28.91,11000.0,26.78,26.7985,26.6876,26.7154,11000.0
2007-01-23 10:30:00,28.91,28.99,28.89,28.97,12400.0,26.7154,26.7893,26.6969,26.7708,12400.0
2007-01-23 11:00:00,28.96,29.21,28.96,29.17,18000.0,26.7616,26.9926,26.7616,26.9556,18000.0
2007-01-23 11:30:00,29.21,29.37,29.17,29.35,15800.0,26.9926,27.1404,26.9556,27.122,15800.0
2007-01-23 12:00:00,29.35,29.46,29.29,29.31,30200.0,27.122,27.2236,27.0665,27.085,30200.0
2007-01-23 12:30:00,29.34,29.53,29.33,29.47,21200.0,27.1127,27.2883,27.1035,27.2329,21200.0
2007-01-23 13:00:00,29.46,29.47,29.41,29.44,15000.0,27.2236,27.2329,27.1774,27.2051,15000.0
2007-01-23 13:30:00,29.41,29.41,29.28,29.28,8000.0,27.1774,27.1774,27.0573,27.0573,8000.0
2007-01-23 14:00:00,29.25,29.31,29.18,29.29,26000.0,27.0296,27.085,26.9649,27.0665,26000.0
2007-01-23 14:30:00,29.3,29.3,29.2,29.28,28000.0,27.0758,27.0758,26.9833,27.0573,28000.0
2007-01-23 15:00:00,29.29,29.31,29.22,29.3,26200.0,27.0665,27.085,27.0018,27.0758,26200.0
2007-01-23 15:30:00,29.29,29.29,29.17,29.2,51200.0,27.0665,27.0665,26.9556,26.9833,51200.0
2007-01-24 09:30:00,29.38,29.38,29.08,29.08,28200.0,27.1497,27.1497,26.8725,26.8725,28200.0
2007-01-24 10:00:00,29.1,29.1,28.96,28.97,70000.0,26.8909,26.8909,26.7616,26.7708,70000.0
2007-01-24 10:30:00,28.96,29.22,28.96,29.22,34200.0,26.7616,27.0018,26.7616,27.0018,34200.0
2007-01-24 11:00:00,29.25,29.26,29.16,29.18,27600.0,27.0296,27.0388,26.9464,26.9649,27600.0
2007-01-24 11:30:00,29.18,29.2,29.08,29.1,18800.0,26.9649,26.9833,26.8725,26.8909,18800.0
2007-01-24 12:00:00,29.07,29.07,28.98,29.0,42800.0,26.8632,26.8632,26.78,26.7985,42800.0
2007-01-24 12:30:00,29.0,29.05,28.98,28.98,18600.0,26.7985,26.8447,26.78,26.78,18600.0
2007-01-24 13:00:00,28.99,29.05,28.9,29.05,26000.0,26.7893,26.8447,26.7061,26.8447,26000.0
2007-01-24 13:30:00,29.01,29.16,28.97,29.15,22400.0,26.8078,26.9464,26.7708,26.9371,22400.0
2007-01-24 14:00:00,29.16,29.16,29.05,29.08,18200.0,26.9464,26.9464,26.8447,26.8725,18200.0
2007-01-24 14:30:00,29.11,29.15,29.07,29.11,17400.0,26.9002,26.9371,26.8632,26.9002,17400.0
2007-01-24 15:00:00,29.11,29.21,29.08,29.09,28600.0,26.9002,26.9926,26.8725,26.8817,28600.0
2007-01-24 15:30:00,29.09,29.19,29.0,29.1,114600.0,26.8817,26.9741,26.7985,26.8909,114600.0
2007-01-25 09:30:00,29.05,29.14,28.91,29.0,29400.0,26.8447,26.9279,26.7154,26.7985,29400.0
2007-01-25 10:00:00,29.0,29.0,28.86,29.0,70400.0,26.7985,26.7985,26.6692,26.7985,70400.0
2007-01-25 10:30:00,29.03,29.11,28.98,29.1,16400.0,26.8263,26.9002,26.78,26.8909,16400.0
2007-01-25 11:00:00,29.11,29.26,29.11,29.19,11800.0,26.9002,27.0388,26.9002,26.9741,11800.0
2007-01-25 11:30:00,29.2,29.25,29.11,29.11,30000.0,26.9833,27.0296,26.9002,26.9002,30000.0
2007-01-25 12:00:00,29.13,29.14,28.99,29.04,37800.0,26.9187,26.9279,26.7893,26.8355,37800.0
2007-01-25 12:30:00,29.04,29.09,28.98,28.98,31800.0,26.8355,26.8817,26.78,26.78,31800.0
2007-01-25 13:00:00,29.04,29.07,28.98,28.99,9000.0,26.8355,26.8632,26.78,26.7893,9000.0
2007-01-25 13:30:00,28.96,29.0,28.79,28.81,36600.0,26.7616,26.7985,26.6045,26.623,36600.0
2007-01-25 14:00:00,28.81,28.83,28.66,28.68,37000.0,26.623,26.6414,26.4843,26.5028,37000.0
2007-01-25 14:30:00,28.68,28.77,28.66,28.75,11000.0,26.5028,26.586,26.4843,26.5675,11000.0
2007-01-25 15:00:00,28.75,28.81,28.65,28.73,37800.0,26.5675,26.623,26.4751,26.549,37800.0
2007-01-25 15:30:00,28.72,28.88,28.72,28.82,58600.0,26.5398,26.6876,26.5398,26.6322,58600.0
2007-01-26 09:30:00,28.85,28.86,28.5,28.51,16000.0,26.6599,26.6692,26.3365,26.3457,16000.0
2007-01-26 10:00:00,28.51,28.6,28.32,28.48,24600.0,26.3457,26.4289,26.1702,26.318,24600.0
2007-01-26 10:30:00,28.5,28.57,28.36,28.4,19600.0,26.3365,26.4012,26.2071,26.2441,19600.0
2007-01-26 11:00:00,28.35,28.36,28.23,28.28,29200.0,26.1979,26.2071,26.087,26.1332,29200.0
2007-01-26 11:30:00,28.29,28.29,28.19,28.27,36600.0,26.1424,26.1424,26.05,26.1239,36600.0
2007-01-26 12:00:00,28.29,28.48,28.25,28.48,30400.0,26.1424,26.318,26.1055,26.318,30400.0
2007-01-26 12:30:00,28.47,28.49,28.36,28.4,20600.0,26.3088,26.3272,26.2071,26.2441,20600.0
2007-01-26 13:00:00,28.41,28.46,28.36,28.4,25400.0,26.2533,26.2995,26.2071,26.2441,25400.0
2007-01-26 13:30:00,28.41,28.48,28.41,28.45,3800.0,26.2533,26.318,26.2533,26.2903,3800.0
2007-01-26 14:00:00,28.47,28.61,28.41,28.59,14800.0,26.3088,26.4381,26.2533,26.4197,14800.0
2007-01-26 14:30:00,28.6,28.61,28.52,28.55,11400.0,26.4289,26.4381,26.355,26.3827,11400.0
2007-01-26 15:00:00,28.53,28.72,28.53,28.66,25200.0,26.3642,26.5398,26.3642,26.4843,25200.0
2007-01-26 15:30:00,28.67,28.8,28.63,28.73,53600.0,26.4936,26.6137,26.4566,26.549,53600.0
2007-01-29 09:30:00,28.74,28.74,28.49,28.49,46000.0,26.5583,26.5583,26.3272,26.3272,46000.0
2007-01-29 10:00:00,28.47,28.53,28.43,28.48,90200.0,26.3088,26.3642,26.2718,26.318,90200.0
2007-01-29 10:30:00,28.51,28.63,28.44,28.59,75800.0,26.3457,26.4566,26.281,26.4197,75800.0
2007-01-29 11:00:00,28.61,28.78,28.59,28.66,25000.0,26.4381,26.5952,26.4197,26.4843,25000.0
2007-01-29 11:30:00,28.65,28.68,28.58,28.68,19400.0,26.4751,26.5028,26.4104,26.5028,19400.0
2007-01-29 12:00:00,28.68,28.84,28.68,28.74,24600.0,26.5028,26.6507,26.5028,26.5583,24600.0
2007-01-29 12:30:00,28.74,28.83,28.73,28.81,25400.0,26.5583,26.6414,26.549,26.623,25400.0
2007-01-29 13:00:00,28.85,28.85,28.66,28.72,28400.0,26.6599,26.6599,26.4843,26.5398,28400.0
2007-01-29 13:30:00,28.72,28.72,28.47,28.52,38800.0,26.5398,26.5398,26.3088,26.355,38800.0
2007-01-29 14:00:00,28.5,28.58,28.43,28.54,43800.0,26.3365,26.4104,26.2718,26.3735,43800.0
2007-01-29 14:30:00,28.51,28.67,28.5,28.66,37400.0,26.3457,26.4936,26.3365,26.4843,37400.0
2007-01-29 15:00:00,28.66,28.72,28.63,28.68,61000.0,26.4843,26.5398,26.4566,26.5028,61000.0
2007-01-29 15:30:00,28.68,28.73,28.64,28.7,56400.0,26.5028,26.549,26.4659,26.5213,56400.0
2007-01-30 09:30:00,28.64,28.7,28.42,28.53,86000.0,26.4659,26.5213,26.2626,26.3642,86000.0
2007-01-30 10:00:00,28.53,28.66,28.5,28.54,29400.0,26.3642,26.4843,26.3365,26.3735,29400.0
2007-01-30 10:30:00,28.53,28.61,28.47,28.54,16000.0,26.3642,26.4381,26.3088,26.3735,16000.0
2007-01-30 11:00:00,28.56,28.66,28.53,28.58,50000.0,26.3919,26.4843,26.3642,26.4104,50000.0
2007-01-30 11:30:00,28.55,28.68,28.51,28.52,17200.0,26.3827,26.5028,26.3457,26.355,17200.0
2007-01-30 12:00:00,28.51,28.57,28.47,28.48,25800.0,26.3457,26.4012,26.3088,26.318,25800.0
2007-01-30 12:30:00,28.47,28.55,28.47,28.5,12800.0,26.3088,26.3827,26.3088,26.3365,12800.0
2007-01-30 13:00:00,28.5,28.51,28.38,28.51,17600.0,26.3365,26.3457,26.2256,26.3457,17600.0
2007-01-30 13:30:00,28.5,28.54,28.45,28.5,9800.0,26.3365,26.3735,26.2903,26.3365,9800.0
2007-01-30 14:00:00,28.49,28.65,28.46,28.64,22600.0,26.3272,26.4751,26.2995,26.4659,22600.0
2007-01-30 14:30:00,28.64,28.7,28.6,28.67,20000.0,26.4659,26.5213,26.4289,26.4936,20000.0
2007-01-30 15:00:00,28.67,28.7,28.59,28.6,27000.0,26.4936,26.5213,26.4197,26.4289,27000.0
2007-01-30 15:30:00,28.63,28.66,28.58,28.66,20800.0,26.4566,26.4843,26.4104,26.4843,20800.0
2007-01-31 09:30:00,28.58,28.58,28.39,28.46,23000.0,26.4104,26.4104,26.2348,26.2995,23000.0
2007-01-31 10:00:00,28.41,28.41,28.16,28.23,52400.0,26.2533,26.2533,26.0223,26.087,52400.0
2007-01-31 10:30:00,28.21,28.38,28.21,28.27,23000.0,26.0685,26.2256,26.0685,26.1239,23000.0
2007-01-31 11:00:00,28.27,28.32,28.21,28.29,17800.0,26.1239,26.1702,26.0685,26.1424,17800.0
2007-01-31 11:30:00,28.3,28.41,28.25,28.39,21000.0,26.1517,26.2533,26.1055,26.2348,21000.0
2007-01-31 12:00:00,28.39,28.46,28.28,28.33,19200.0,26.2348,26.2995,26.1332,26.1794,19200.0
2007-01-31 12:30:00,28.33,28.36,28.28,28.35,25800.0,26.1794,26.2071,26.1332,26.1979,25800.0
2007-01-31 13:00:00,28.36,28.36,28.28,28.32,35800.0,26.2071,26.2071,26.1332,26.1702,35800.0
2007-01-31 13:30:00,28.32,28.49,28.32,28.35,13800.0,26.1702,26.3272,26.1702,26.1979,13800.0
2007-01-31 14:00:00,28.35,28.7,28.35,28.63,43200.0,26.1979,26.5213,26.1979,26.4566,43200.0
2007-01-31 14:30:00,28.64,28.86,28.64,28.74,39800.0,26.4659,26.6692,26.4659,26.5583,39800.0
2007-01-31 15:00:00,28.76,28.81,28.73,28.76,34200.0,26.5768,26.623,26.549,26.5768,34200.0
2007-01-31 15:30:00,28.78,28.8,28.67,28.67,67400.0,26.5952,26.6137,26.4936,26.4936,67400.0
2007-02-01 09:30:00,28.85,29.31,28.82,29.27,39800.0,26.6599,27.085,26.6322,27.048,39800.0
2007-02-01 10:00:00,29.21,29.43,29.16,29.21,66000.0,26.9926,27.1959,26.9464,26.9926,66000.0
2007-02-01 10:30:00,29.18,29.33,29.14,29.33,16800.0,26.9649,27.1035,26.9279,27.1035,16800.0
2007-02-01 11:00:00,29.33,29.33,29.18,29.18,30600.0,27.1035,27.1035,26.9649,26.9649,30600.0
2007-02-01 11:30:00,29.2,29.34,29.2,29.34,37400.0,26.9833,27.1127,26.9833,27.1127,37400.0
2007-02-01 12:00:00,29.31,29.35,29.3,29.33,7800.0,27.085,27.122,27.0758,27.1035,7800.0
2007-02-01 12:30:00,29.33,29.46,29.33,29.44,13200.0,27.1035,27.2236,27.1035,27.2051,13200.0
2007-02-01 13:00:00,29.44,29.55,29.44,29.53,144000.0,27.2051,27.3068,27.2051,27.2883,144000.0
2007-02-01 13:30:00,29.52,29.73,29.5,29.73,43400.0,27.2791,27.4731,27.2606,27.4731,43400.0
2007-02-01 14:00:00,29.73,29.79,29.66,29.78,44000.0,27.4731,27.5286,27.4084,27.5193,44000.0
2007-02-01 14:30:00,29.78,29.9,29.72,29.88,44800.0,27.5193,27.6302,27.4639,27.6117,44800.0
2007-02-01 15:00:00,29.88,29.93,29.79,29.83,56200.0,27.6117,27.6579,27.5286,27.5655,56200.0
2007-02-01 15:30:00,29.82,29.88,29.75,29.78,67600.0,27.5563,27.6117,27.4916,27.5193,67600.0
2007-02-02 09:30:00,29.79,29.87,29.75,29.8,42200.0,27.5286,27.6025,27.4916,27.5378,42200.0
2007-02-02 10:00:00,29.8,30.2,29.8,30.15,86600.0,27.5378,27.9074,27.5378,27.8612,86600.0
2007-02-02 10:30:00,30.15,30.3,30.11,30.23,47400.0,27.8612,27.9998,27.8243,27.9352,47400.0
2007-02-02 11:00:00,30.25,30.31,30.18,30.18,31800.0,27.9536,28.0091,27.889,27.889,31800.0
2007-02-02 11:30:00,30.18,30.2,30.11,30.14,34800.0,27.889,27.9074,27.8243,27.852,34800.0
2007-02-02 12:00:00,30.14,30.27,30.11,30.27,26600.0,27.852,27.9721,27.8243,27.9721,26600.0
2007-02-02 12:30:00,30.27,30.45,30.25,30.34,48400.0,27.9721,28.1385,27.9536,28.0368,48400.0
2007-02-02 13:00:00,30.35,30.41,30.32,30.41,39800.0,28.046,28.1015,28.0183,28.1015,39800.0
2007-02-02 13:30:00,30.4,30.42,30.34,30.37,36600.0,28.0923,28.1107,28.0368,28.0645,36600.0
2007-02-02 14:00:00,30.37,30.5,30.36,30.49,48000.0,28.0645,28.1847,28.0553,28.1754,48000.0
2007-02-02 14:30:00,30.47,30.5,30.38,30.42,33000.0,28.1569,28.1847,28.0738,28.1107,33000.0
2007-02-02 15:00:00,30.4,30.56,30.38,30.5,59800.0,28.0923,28.2401,28.0738,28.1847,59800.0
2007-02-02 15:30:00,30.48,30.54,30.33,30.35,115200.0,28.1662,28.2216,28.0276,28.046,115200.0
2007-02-05 09:30:00,30.25,30.25,29.71,29.8,43600.0,27.9536,27.9536,27.4546,27.5378,43600.0
2007-02-05 10:00:00,29.79,29.79,29.46,29.53,32800.0,27.5286,27.5286,27.2236,27.2883,32800.0
2007-02-05 10:30:00,29.54,29.69,29.54,29.69,27800.0,27.2975,27.4362,27.2975,27.4362,27800.0
2007-02-05 11:00:00,29.72,29.72,29.65,29.65,34000.0,27.4639,27.4639,27.3992,27.3992,34000.0
2007-02-05 11:30:00,29.68,29.7,29.61,29.61,34600.0,27.4269,27.4454,27.3622,27.3622,34600.0
2007-02-05 12:00:00,29.61,29.61,29.52,29.52,17400.0,27.3622,27.3622,27.2791,27.2791,17400.0
2007-02-05 12:30:00,29.53,29.6,29.53,29.58,16600.0,27.2883,27.353,27.2883,27.3345,16600.0
2007-02-05 13:00:00,29.58,29.68,29.55,29.55,16400.0,27.3345,27.4269,27.3068,27.3068,16400.0
2007-02-05 13:30:00,29.57,29.66,29.57,29.59,17000.0,27.3253,27.4084,27.3253,27.3437,17000.0
2007-02-05 14:00:00,29.61,29.71,29.61,29.63,11400.0,27.3622,27.4546,27.3622,27.3807,11400.0
2007-02-05 14:30:00,29.64,29.68,29.6,29.67,12800.0,27.3899,27.4269,27.353,27.4177,12800.0
2007-02-05 15:00:00,29.66,29.72,29.65,29.67,29600.0,27.4084,27.4639,27.3992,27.4177,29600.0
2007-02-05 15:30:00,29.68,29.72,29.55,29.57,70400.0,27.4269,27.4639,27.3068,27.3253,70400.0
2007-02-06 09:30:00,29.75,29.8,29.63,29.68,29800.0,27.4916,27.5378,27.3807,27.4269,29800.0
2007-02-06 10:00:00,29.66,29.82,29.65,29.71,45600.0,27.4084,27.5563,27.3992,27.4546,45600.0
2007-02-06 10:30:00,29.71,29.75,29.68,29.72,28000.0,27.4546,27.4916,27.4269,27.4639,28000.0
2007-02-06 11:00:00,29.73,29.76,29.66,29.7,36000.0,27.4731,27.5008,27.4084,27.4454,36000.0
2007-02-06 11:30:00,29.7,29.71,29.6,29.63,26200.0,27.4454,27.4546,27.353,27.3807,26200.0
2007-02-06 12:00:00,29.64,29.71,29.62,29.68,17600.0,27.3899,27.4546,27.3715,27.4269,17600.0
2007-02-06 12:30:00,29.7,29.7,29.59,29.64,23200.0,27.4454,27.4454,27.3437,27.3899,23200.0
2007-02-06 13:00:00,29.64,29.8,29.63,29.75,18400.0,27.3899,27.5378,27.3807,27.4916,18400.0
2007-02-06 13:30:00,29.75,29.78,29.72,29.75,17400.0,27.4916,27.5193,27.4639,27.4916,17400.0
2007-02-06 14:00:00,29.72,29.73,29.51,29.55,61800.0,27.4639,27.4731,27.2698,27.3068,61800.0
2007-02-06 14:30:00,29.54,29.63,29.5,29.63,22800.0,27.2975,27.3807,27.2606,27.3807,22800.0
2007-02-06 15:00:00,29.63,29.69,29.63,29.67,27600.0,27.3807,27.4362,27.3807,27.4177,27600.0
2007-02-06 15:30:00,29.67,29.75,29.6,29.71,60000.0,27.4177,27.4916,27.353,27.4546,60000.0
2007-02-07 09:30:00,29.73,29.73,29.5,29.6,14000.0,27.4731,27.4731,27.2606,27.353,14000.0
2007-02-07 10:00:00,29.58,29.78,29.56,29.77,8600.0,27.3345,27.5193,27.316,27.5101,8600.0
2007-02-07 10:30:00,29.77,29.77,29.7,29.71,6600.0,27.5101,27.5101,27.4454,27.4546,6600.0
2007-02-07 11:00:00,29.71,29.71,29.66,29.66,6800.0,27.4546,27.4546,27.4084,27.4084,6800.0
2007-02-07 11:30:00,29.64,29.67,29.61,29.65,10200.0,27.3899,27.4177,27.3622,27.3992,10200.0
2007-02-07 12:00:00,29.65,29.8,29.64,29.8,15400.0,27.3992,27.5378,27.3899,27.5378,15400.0
2007-02-07 12:30:00,29.82,29.89,29.79,29.86,16200.0,27.5563,27.621,27.5286,27.5932,16200.0
2007-02-07 13:00:00,29.89,29.96,29.86,29.95,14200.0,27.621,27.6857,27.5932,27.6764,14200.0
2007-02-07 13:30:00,29.96,30.04,29.96,29.96,26200.0,27.6857,27.7596,27.6857,27.6857,26200.0
2007-02-07 14:00:00,29.96,30.07,29.96,30.05,32400.0,27.6857,27.7873,27.6857,27.7688,32400.0
2007-02-07 14:30:00,30.05,30.07,29.92,30.0,32200.0,27.7688,27.7873,27.6487,27.7226,32200.0
2007-02-07 15:00:00,30.0,30.04,29.98,30.03,27800.0,27.7226,27.7596,27.7041,27.7503,27800.0
2007-02-07 15:30:00,30.03,30.16,30.0,30.16,80200.0,27.7503,27.8705,27.7226,27.8705,80200.0
2007-02-09 09:30:00,30.02,30.16,30.02,30.06,27800.0,27.7411,27.8705,27.7411,27.7781,27800.0
2007-02-09 10:00:00,30.04,30.09,29.99,30.03,8800.0,27.7596,27.8058,27.7134,27.7503,8800.0
2007-02-09 10:30:00,30.04,30.11,30.02,30.02,21200.0,27.7596,27.8243,27.7411,27.7411,21200.0
2007-02-09 11:00:00,30.07,30.09,30.0,30.04,12600.0,27.7873,27.8058,27.7226,27.7596,12600.0
2007-02-09 11:30:00,30.02,30.12,30.02,30.1,10200.0,27.7411,27.8335,27.7411,27.815,10200.0
2007-02-09 12:00:00,30.1,30.11,30.03,30.05,15400.0,27.815,27.8243,27.7503,27.7688,15400.0
2007-02-09 12:30:00,30.02,30.03,29.7,29.7,17800.0,27.7411,27.7503,27.4454,27.4454,17800.0
2007-02-09 13:00:00,29.68,29.7,29.6,29.65,15600.0,27.4269,27.4454,27.353,27.3992,15600.0
2007-02-09 13:30:00,29.68,29.68,29.52,29.55,18400.0,27.4269,27.4269,27.2791,27.3068,18400.0
2007-02-09 14:00:00,29.57,29.58,29.41,29.43,13600.0,27.3253,27.3345,27.1774,27.1959,13600.0
2007-02-09 14:30:00,29.43,29.46,29.33,29.36,11800.0,27.1959,27.2236,27.1035,27.1312,11800.0
2007-02-09 15:00:00,29.39,29.55,29.39,29.55,16000.0,27.1589,27.3068,27.1589,27.3068,16000.0
2007-02-09 15:30:00,29.55,29.55,29.45,29.55,30000.0,27.3068,27.3068,27.2144,27.3068,30000.0
2007-02-12 09:30:00,29.63,29.63,29.32,29.32,14000.0,27.3807,27.3807,27.0942,27.0942,14000.0
2007-02-12 10:00:00,29.28,29.35,29.2,29.34,13200.0,27.0573,27.122,26.9833,27.1127,13200.0
2007-02-12 10:30:00,29.35,29.47,29.33,29.46,21400.0,27.122,27.2329,27.1035,27.2236,21400.0
2007-02-12 11:00:00,29.46,29.5,29.38,29.46,32600.0,27.2236,27.2606,27.1497,27.2236,32600.0
2007-02-12 11:30:00,29.45,29.52,29.42,29.43,27000.0,27.2144,27.2791,27.1866,27.1959,27000.0
2007-02-12 12:00:00,29.43,29.48,29.4,29.48,15200.0,27.1959,27.2421,27.1682,27.2421,15200.0
2007-02-12 12:30:00,29.47,29.47,29.41,29.43,27000.0,27.2329,27.2329,27.1774,27.1959,27000.0
2007-02-12 13:00:00,29.41,29.41,29.28,29.32,17200.0,27.1774,27.1774,27.0573,27.0942,17200.0
2007-02-12 13:30:00,29.32,29.38,29.23,29.32,21400.0,27.0942,27.1497,27.0111,27.0942,21400.0
2007-02-12 14:00:00,29.31,29.46,29.29,29.43,21000.0,27.085,27.2236,27.0665,27.1959,21000.0
2007-02-12 14:30:00,29.42,29.48,29.36,29.48,12800.0,27.1866,27.2421,27.1312,27.2421,12800.0
2007-02-12 15:00:00,29.48,29.48,29.43,29.48,23800.0,27.2421,27.2421,27.1959,27.2421,23800.0
2007-02-12 15:30:00,29.44,29.48,29.43,29.45,65600.0,27.2051,27.2421,27.1959,27.2144,65600.0
2007-02-13 09:30:00,29.56,29.71,29.56,29.63,24600.0,27.316,27.4546,27.316,27.3807,24600.0
2007-02-13 10:00:00,29.63,29.67,29.57,29.6,32200.0,27.3807,27.4177,27.3253,27.353,32200.0
2007-02-13 10:30:00,29.65,29.65,29.44,29.48,19200.0,27.3992,27.3992,27.2051,27.2421,19200.0
2007-02-13 11:00:00,29.51,29.52,29.42,29.5,15800.0,27.2698,27.2791,27.1866,27.2606,15800.0
2007-02-13 11:30:00,29.52,29.6,29.52,29.6,16000.0,27.2791,27.353,27.2791,27.353,16000.0
2007-02-13 12:00:00,29.6,29.6,29.56,29.6,10400.0,27.353,27.353,27.316,27.353,10400.0
2007-02-13 12:30:00,29.6,29.6,29.57,29.57,8400.0,27.353,27.353,27.3253,27.3253,8400.0
2007-02-13 13:00:00,29.6,29.6,29.57,29.57,9200.0,27.353,27.353,27.3253,27.3253,9200.0
2007-02-13 13:30:00,29.58,29.59,29.5,29.52,5600.0,27.3345,27.3437,27.2606,27.2791,5600.0
2007-02-13 14:00:00,29.51,29.58,29.51,29.54,13800.0,27.2698,27.3345,27.2698,27.2975,13800.0
2007-02-13 14:30:00,29.52,29.58,29.48,29.52,19800.0,27.2791,27.3345,27.2421,27.2791,19800.0
2007-02-13 15:00:00,29.5,29.57,29.48,29.57,34200.0,27.2606,27.3253,27.2421,27.3253,34200.0
2007-02-13 15:30:00,29.56,29.62,29.56,29.6,51200.0,27.316,27.3715,27.316,27.353,51200.0
2007-02-14 09:30:00,29.6,29.68,29.53,29.57,15000.0,27.353,27.4269,27.2883,27.3253,15000.0
2007-02-14 10:00:00,29.58,29.72,29.55,29.67,40200.0,27.3345,27.4639,27.3068,27.4177,40200.0
2007-02-14 10:30:00,29.63,29.74,29.63,29.74,14600.0,27.3807,27.4824,27.3807,27.4824,14600.0
2007-02-14 11:00:00,29.74,29.79,29.7,29.79,19600.0,27.4824,27.5286,27.4454,27.5286,19600.0
2007-02-14 11:30:00,29.79,29.81,29.72,29.72,17200.0,27.5286,27.547,27.4639,27.4639,17200.0
2007-02-14 12:00:00,29.73,29.75,29.67,29.68,4200.0,27.4731,27.4916,27.4177,27.4269,4200.0
2007-02-14 12:30:00,29.71,29.75,29.69,29.75,7600.0,27.4546,27.4916,27.4362,27.4916,7600.0
2007-02-14 13:00:00,29.77,29.77,29.67,29.71,16000.0,27.5101,27.5101,27.4177,27.4546,16000.0
2007-02-14 13:30:00,29.73,29.74,29.67,29.7,16600.0,27.4731,27.4824,27.4177,27.4454,16600.0
2007-02-14 14:00:00,29.69,29.71,29.64,29.67,24600.0,27.4362,27.4546,27.3899,27.4177,24600.0
2007-02-14 14:30:00,29.65,29.78,29.65,29.7,21800.0,27.3992,27.5193,27.3992,27.4454,21800.0
2007-02-14 15:00:00,29.71,29.75,29.56,29.58,37200.0,27.4546,27.4916,27.316,27.3345,37200.0
2007-02-14 15:30:00,29.59,29.65,29.56,29.61,200000.0,27.3437,27.3992,27.316,27.3622,200000.0
2007-02-15 09:30:00,29.52,29.6,29.47,29.6,22000.0,27.2791,27.353,27.2329,27.353,22000.0
2007-02-15 10:00:00,29.57,29.61,29.53,29.57,15200.0,27.3253,27.3622,27.2883,27.3253,15200.0
2007-02-15 10:30:00,29.58,29.61,29.5,29.56,18000.0,27.3345,27.3622,27.2606,27.316,18000.0
2007-02-15 11:00:00,29.55,29.61,29.5,29.6,17200.0,27.3068,27.3622,27.2606,27.353,17200.0
2007-02-15 11:30:00,29.59,29.68,29.58,29.65,25000.0,27.3437,27.4269,27.3345,27.3992,25000.0
2007-02-15 12:00:00,29.64,29.65,29.6,29.61,14600.0,27.3899,27.3992,27.353,27.3622,14600.0
2007-02-15 12:30:00,29.6,29.75,29.6,29.75,43600.0,27.353,27.4916,27.353,27.4916,43600.0
2007-02-15 13:00:00,29.74,29.8,29.74,29.75,36800.0,27.4824,27.5378,27.4824,27.4916,36800.0
2007-02-15 13:30:00,29.75,29.86,29.74,29.85,19600.0,27.4916,27.5932,27.4824,27.584,19600.0
2007-02-15 14:00:00,29.89,29.93,29.83,29.88,20000.0,27.621,27.6579,27.5655,27.6117,20000.0
2007-02-15 14:30:00,29.89,29.92,29.85,29.91,25400.0,27.621,27.6487,27.584,27.6395,25400.0
2007-02-15 15:00:00,29.91,29.93,29.85,29.89,22600.0,27.6395,27.6579,27.584,27.621,22600.0
2007-02-15 15:30:00,29.91,30.03,29.88,29.97,88000.0,27.6395,27.7503,27.6117,27.6949,88000.0
2007-02-16 09:30:00,29.97,30.1,29.72,29.72,44200.0,27.6949,27.815,27.4639,27.4639,44200.0
2007-02-16 10:00:00,29.73,29.81,29.59,29.8,21600.0,27.4731,27.547,27.3437,27.5378,21600.0
2007-02-16 10:30:00,29.8,29.91,29.78,29.88,17400.0,27.5378,27.6395,27.5193,27.6117,17400.0
2007-02-16 11:00:00,29.92,30.11,29.86,30.09,23600.0,27.6487,27.8243,27.5932,27.8058,23600.0
2007-02-16 11:30:00,30.1,30.15,30.09,30.11,15400.0,27.815,27.8612,27.8058,27.8243,15400.0
2007-02-16 12:00:00,30.11,30.26,30.08,30.26,20200.0,27.8243,27.9629,27.7965,27.9629,20200.0
2007-02-16 12:30:00,30.23,30.25,30.16,30.2,14000.0,27.9352,27.9536,27.8705,27.9074,14000.0
2007-02-16 13:00:00,30.2,30.2,30.09,30.1,9400.0,27.9074,27.9074,27.8058,27.815,9400.0
2007-02-16 13:30:00,30.09,30.14,30.09,30.11,4200.0,27.8058,27.852,27.8058,27.8243,4200.0
2007-02-16 14:00:00,30.11,30.15,30.1,30.13,9000.0,27.8243,27.8612,27.815,27.8427,9000.0
2007-02-16 14:30:00,30.15,30.2,30.1,30.15,14400.0,27.8612,27.9074,27.815,27.8612,14400.0
2007-02-16 15:00:00,30.14,30.25,30.11,30.23,19200.0,27.852,27.9536,27.8243,27.9352,19200.0
2007-02-16 15:30:00,30.24,30.33,30.22,30.3,36600.0,27.9444,28.0276,27.9259,27.9998,36600.0
2007-02-20 09:30:00,30.18,30.18,29.94,29.94,32400.0,27.889,27.889,27.6672,27.6672,32400.0
2007-02-20 10:00:00,29.92,29.92,29.75,29.85,24800.0,27.6487,27.6487,27.4916,27.584,24800.0
2007-02-20 10:30:00,29.87,30.04,29.81,30.02,59600.0,27.6025,27.7596,27.547,27.7411,59600.0
2007-02-20 11:00:00,30.02,30.09,29.97,30.07,14600.0,27.7411,27.8058,27.6949,27.7873,14600.0
2007-02-20 11:30:00,30.07,30.1,30.04,30.09,15800.0,27.7873,27.815,27.7596,27.8058,15800.0
2007-02-20 12:00:00,30.09,30.18,30.06,30.18,29400.0,27.8058,27.889,27.7781,27.889,29400.0
2007-02-20 12:30:00,30.16,30.2,30.11,30.14,23600.0,27.8705,27.9074,27.8243,27.852,23600.0
2007-02-20 13:00:00,30.14,30.2,30.07,30.07,12000.0,27.852,27.9074,27.7873,27.7873,12000.0
2007-02-20 13:30:00,30.07,30.14,30.04,30.14,10000.0,27.7873,27.852,27.7596,27.852,10000.0
2007-02-20 14:00:00,30.09,30.15,30.05,30.1,11600.0,27.8058,27.8612,27.7688,27.815,11600.0
2007-02-20 14:30:00,30.08,30.16,30.04,30.16,21800.0,27.7965,27.8705,27.7596,27.8705,21800.0
2007-02-20 15:00:00,30.15,30.15,30.11,30.12,28600.0,27.8612,27.8612,27.8243,27.8335,28600.0
2007-02-20 15:30:00,30.15,30.19,30.04,30.07,33600.0,27.8612,27.8982,27.7596,27.7873,33600.0
2007-02-21 09:30:00,30.08,30.18,30.0,30.18,17200.0,27.7965,27.889,27.7226,27.889,17200.0
2007-02-21 10:00:00,30.2,30.25,30.2,30.25,30800.0,27.9074,27.9536,27.9074,27.9536,30800.0
2007-02-21 10:30:00,30.24,30.35,30.15,30.33,38200.0,27.9444,28.046,27.8612,28.0276,38200.0
2007-02-21 11:00:00,30.35,30.4,30.25,30.38,21000.0,28.046,28.0923,27.9536,28.0738,21000.0
2007-02-21 11:30:00,30.38,30.58,30.38,30.57,45400.0,28.0738,28.2586,28.0738,28.2493,45400.0
2007-02-21 12:00:00,30.58,30.83,30.58,30.81,33800.0,28.2586,28.4896,28.2586,28.4711,33800.0
2007-02-21 12:30:00,30.82,30.83,30.61,30.61,19800.0,28.4804,28.4896,28.2863,28.2863,19800.0
2007-02-21 13:00:00,30.6,30.69,30.57,30.68,12800.0,28.2771,28.3602,28.2493,28.351,12800.0
2007-02-21 13:30:00,30.67,30.67,30.5,30.6,23000.0,28.3418,28.3418,28.1847,28.2771,23000.0
2007-02-21 14:00:00,30.6,30.67,30.52,30.6,49600.0,28.2771,28.3418,28.2031,28.2771,49600.0
2007-02-21 14:30:00,30.61,30.68,30.54,30.61,34400.0,28.2863,28.351,28.2216,28.2863,34400.0
2007-02-21 15:00:00,30.61,30.61,30.5,30.5,73800.0,28.2863,28.2863,28.1847,28.1847,73800.0
2007-02-21 15:30:00,30.5,30.63,30.43,30.56,153800.0,28.1847,28.3048,28.12,28.2401,153800.0
2007-02-22 09:30:00,31.25,31.85,31.0,31.04,198400.0,28.8777,29.4322,28.6467,28.6837,198400.0
2007-02-22 10:00:00,31.03,31.05,30.52,30.61,106600.0,28.6744,28.6929,28.2031,28.2863,106600.0
2007-02-22 10:30:00,30.61,30.78,30.48,30.5,76800.0,28.2863,28.4434,28.1662,28.1847,76800.0
2007-02-22 11:00:00,30.5,30.57,30.33,30.55,121600.0,28.1847,28.2493,28.0276,28.2309,121600.0
2007-02-22 11:30:00,30.53,30.64,30.35,30.64,103000.0,28.2124,28.314,28.046,28.314,103000.0
2007-02-22 12:00:00,30.63,30.68,30.43,30.56,73000.0,28.3048,28.351,28.12,28.2401,73000.0
2007-02-22 12:30:00,30.6,30.73,30.59,30.7,37200.0,28.2771,28.3972,28.2678,28.3695,37200.0
2007-02-22 13:00:00,30.71,30.71,30.56,30.67,37200.0,28.3787,28.3787,28.2401,28.3418,37200.0
2007-02-22 13:30:00,30.65,30.75,30.61,30.75,58600.0,28.3233,28.4157,28.2863,28.4157,58600.0
2007-02-22 14:00:00,30.75,30.93,30.75,30.85,80600.0,28.4157,28.582,28.4157,28.5081,80600.0
2007-02-22 14:30:00,30.85,30.92,30.78,30.87,61200.0,28.5081,28.5728,28.4434,28.5266,61200.0
2007-02-22 15:00:00,30.87,31.15,30.86,31.15,109000.0,28.5266,28.7853,28.5173,28.7853,109000.0
2007-02-22 15:30:00,31.15,31.2,31.0,31.0,162200.0,28.7853,28.8315,28.6467,28.6467,162200.0
2007-02-23 09:30:00,30.89,30.89,30.7,30.81,42400.0,28.5451,28.5451,28.3695,28.4711,42400.0
2007-02-23 10:00:00,30.81,30.88,30.68,30.71,34800.0,28.4711,28.5358,28.351,28.3787,34800.0
2007-02-23 10:30:00,30.74,30.75,30.63,30.65,41200.0,28.4064,28.4157,28.3048,28.3233,41200.0
2007-02-23 11:00:00,30.66,30.72,30.63,30.72,20600.0,28.3325,28.388,28.3048,28.388,20600.0
2007-02-23 11:30:00,30.73,30.88,30.73,30.75,29400.0,28.3972,28.5358,28.3972,28.4157,29400.0
2007-02-23 12:00:00,30.74,30.75,30.62,30.63,27200.0,28.4064,28.4157,28.2956,28.3048,27200.0
2007-02-23 12:30:00,30.64,30.65,30.49,30.54,41200.0,28.314,28.3233,28.1754,28.2216,41200.0
2007-02-23 13:00:00,30.57,30.6,30.54,30.59,25000.0,28.2493,28.2771,28.2216,28.2678,25000.0
2007-02-23 13:30:00,30.59,30.59,30.45,30.49,39200.0,28.2678,28.2678,28.1385,28.1754,39200.0
2007-02-23 14:00:00,30.5,30.56,30.49,30.53,26400.0,28.1847,28.2401,28.1754,28.2124,26400.0
2007-02-23 14:30:00,30.52,30.56,30.48,30.49,22600.0,28.2031,28.2401,28.1662,28.1754,22600.0
2007-02-23 15:00:00,30.49,30.72,30.49,30.72,34800.0,28.1754,28.388,28.1754,28.388,34800.0
2007-02-23 15:30:00,30.72,30.81,30.72,30.76,72000.0,28.388,28.4711,28.388,28.4249,72000.0
2007-02-26 09:30:00,30.8,30.99,30.8,30.85,25600.0,28.4619,28.6375,28.4619,28.5081,25600.0
2007-02-26 10:00:00,30.82,30.86,30.75,30.82,27400.0,28.4804,28.5173,28.4157,28.4804,27400.0
2007-02-26 10:30:00,30.79,30.97,30.75,30.97,20800.0,28.4526,28.619,28.4157,28.619,20800.0
2007-02-26 11:00:00,30.95,30.96,30.85,30.86,14000.0,28.6005,28.6097,28.5081,28.5173,14000.0
2007-02-26 11:30:00,30.84,30.84,30.68,30.7,13400.0,28.4989,28.4989,28.351,28.3695,13400.0
2007-02-26 12:00:00,30.68,30.68,30.54,30.58,22200.0,28.351,28.351,28.2216,28.2586,22200.0
2007-02-26 12:30:00,30.54,30.56,30.49,30.54,34600.0,28.2216,28.2401,28.1754,28.2216,34600.0
2007-02-26 13:00:00,30.57,30.71,30.56,30.58,13600.0,28.2493,28.3787,28.2401,28.2586,13600.0
2007-02-26 13:30:00,30.6,30.64,30.52,30.57,18400.0,28.2771,28.314,28.2031,28.2493,18400.0
2007-02-26 14:00:00,30.58,30.77,30.57,30.74,26000.0,28.2586,28.4342,28.2493,28.4064,26000.0
2007-02-26 14:30:00,30.73,30.77,30.6,30.6,18000.0,28.3972,28.4342,28.2771,28.2771,18000.0
2007-02-26 15:00:00,30.61,30.68,30.58,30.64,24200.0,28.2863,28.351,28.2586,28.314,24200.0
2007-02-26 15:30:00,30.64,30.79,30.64,30.78,50000.0,28.314,28.4526,28.314,28.4434,50000.0
2007-02-27 09:30:00,30.51,30.59,30.24,30.43,59000.0,28.1939,28.2678,27.9444,28.12,59000.0
2007-02-27 10:00:00,30.43,30.72,30.38,30.57,143400.0,28.12,28.388,28.0738,28.2493,143400.0
2007-02-27 10:30:00,30.56,30.88,30.56,30.64,102200.0,28.2401,28.5358,28.2401,28.314,102200.0
2007-02-27 11:00:00,30.63,30.72,30.61,30.67,77200.0,28.3048,28.388,28.2863,28.3418,77200.0
2007-02-27 11:30:00,30.66,30.68,30.61,30.61,43200.0,28.3325,28.351,28.2863,28.2863,43200.0
2007-02-27 12:00:00,30.63,30.68,30.56,30.63,39200.0,28.3048,28.351,28.2401,28.3048,39200.0
2007-02-27 12:30:00,30.63,30.74,30.59,30.63,35600.0,28.3048,28.4064,28.2678,28.3048,35600.0
2007-02-27 13:00:00,30.63,30.68,30.6,30.63,106400.0,28.3048,28.351,28.2771,28.3048,106400.0
2007-02-27 13:30:00,30.62,30.7,30.55,30.56,54000.0,28.2956,28.3695,28.2309,28.2401,54000.0
2007-02-27 14:00:00,30.55,30.56,30.36,30.46,70800.0,28.2309,28.2401,28.0553,28.1477,70800.0
2007-02-27 14:30:00,30.45,30.56,30.17,30.31,98200.0,28.1385,28.2401,27.8797,28.0091,98200.0
2007-02-27 15:00:00,30.18,30.68,30.11,30.4,106400.0,27.889,28.351,27.8243,28.0923,106400.0
2007-02-27 15:30:00,30.4,30.45,30.36,30.43,111800.0,28.0923,28.1385,28.0553,28.12,111800.0
2007-02-28 09:30:00,30.32,30.38,29.97,30.07,92800.0,28.0183,28.0738,27.6949,27.7873,92800.0
2007-02-28 10:00:00,30.02,30.19,29.95,30.07,75800.0,27.7411,27.8982,27.6764,27.7873,75800.0
2007-02-28 10:30:00,30.18,30.55,30.07,30.39,40400.0,27.889,28.2309,27.7873,28.083,40400.0
2007-02-28 11:00:00,30.39,30.54,30.18,30.22,29800.0,28.083,28.2216,27.889,27.9259,29800.0
2007-02-28 11:30:00,30.22,30.3,30.05,30.06,41600.0,27.9259,27.9998,27.7688,27.7781,41600.0
2007-02-28 12:00:00,30.06,30.17,30.0,30.14,32800.0,27.7781,27.8797,27.7226,27.852,32800.0
2007-02-28 12:30:00,30.11,30.14,30.08,30.14,20600.0,27.8243,27.852,27.7965,27.852,20600.0
2007-02-28 13:00:00,30.11,30.12,30.04,30.09,21200.0,27.8243,27.8335,27.7596,27.8058,21200.0
2007-02-28 13:30:00,30.09,30.16,29.98,30.06,28200.0,27.8058,27.8705,27.7041,27.7781,28200.0
2007-02-28 14:00:00,30.09,30.14,30.0,30.08,33200.0,27.8058,27.852,27.7226,27.7965,33200.0
2007-02-28 14:30:00,30.08,30.15,30.04,30.05,22400.0,27.7965,27.8612,27.7596,27.7688,22400.0
2007-02-28 15:00:00,30.04,30.2,30.01,30.08,44200.0,27.7596,27.9074,27.7319,27.7965,44200.0
2007-02-28 15:30:00,30.09,30.1,29.96,29.97,83600.0,27.8058,27.815,27.6857,27.6949,83600.0
2007-03-01 09:30:00,29.91,29.91,28.93,29.36,86600.0,27.6395,27.6395,26.7338,27.1312,86600.0
2007-03-01 10:00:00,29.38,29.87,29.16,29.5,98600.0,27.1497,27.6025,26.9464,27.2606,98600.0
2007-03-01 10:30:00,29.56,29.81,29.44,29.8,36200.0,27.316,27.547,27.2051,27.5378,36200.0
2007-03-01 11:00:00,29.79,29.82,29.48,29.82,28000.0,27.5286,27.5563,27.2421,27.5563,28000.0
2007-03-01 11:30:00,29.81,30.0,29.63,29.9,52400.0,27.547,27.7226,27.3807,27.6302,52400.0
2007-03-01 12:00:00,29.92,30.0,29.85,29.88,35400.0,27.6487,27.7226,27.584,27.6117,35400.0
2007-03-01 12:30:00,29.89,30.02,29.89,30.02,19200.0,27.621,27.7411,27.621,27.7411,19200.0
2007-03-01 13:00:00,30.0,30.02,29.83,29.88,22000.0,27.7226,27.7411,27.5655,27.6117,22000.0
2007-03-01 13:30:00,29.84,29.99,29.79,29.97,21600.0,27.5748,27.7134,27.5286,27.6949,21600.0
2007-03-01 14:00:00,29.96,30.09,29.96,30.02,33800.0,27.6857,27.8058,27.6857,27.7411,33800.0
2007-03-01 14:30:00,30.03,30.16,29.97,30.06,24600.0,27.7503,27.8705,27.6949,27.7781,24600.0
2007-03-01 15:00:00,30.09,30.09,29.81,29.86,60400.0,27.8058,27.8058,27.547,27.5932,60400.0
2007-03-01 15:30:00,29.86,29.88,29.77,29.78,61200.0,27.5932,27.6117,27.5101,27.5193,61200.0
2007-03-02 09:30:00,29.81,29.81,29.54,29.72,53200.0,27.547,27.547,27.2975,27.4639,53200.0
2007-03-02 10:00:00,29.72,29.72,29.6,29.66,40600.0,27.4639,27.4639,27.353,27.4084,40600.0
2007-03-02 10:30:00,29.66,29.69,29.58,29.61,20200.0,27.4084,27.4362,27.3345,27.3622,20200.0
2007-03-02 11:00:00,29.61,29.79,29.56,29.77,25000.0,27.3622,27.5286,27.316,27.5101,25000.0
2007-03-02 11:30:00,29.79,29.8,29.68,29.69,23800.0,27.5286,27.5378,27.4269,27.4362,23800.0
2007-03-02 12:00:00,29.69,29.73,29.46,29.46,50200.0,27.4362,27.4731,27.2236,27.2236,50200.0
2007-03-02 12:30:00,29.46,29.52,29.33,29.38,30000.0,27.2236,27.2791,27.1035,27.1497,30000.0
2007-03-02 13:00:00,29.39,29.41,29.24,29.24,24800.0,27.1589,27.1774,27.0203,27.0203,24800.0
2007-03-02 13:30:00,29.25,29.39,29.18,29.34,28800.0,27.0296,27.1589,26.9649,27.1127,28800.0
2007-03-02 14:00:00,29.33,29.33,29.14,29.16,26400.0,27.1035,27.1035,26.9279,26.9464,26400.0
2007-03-02 14:30:00,29.15,29.25,29.15,29.17,40600.0,26.9371,27.0296,26.9371,26.9556,40600.0
2007-03-02 15:00:00,29.18,29.25,29.14,29.22,36800.0,26.9649,27.0296,26.9279,27.0018,36800.0
2007-03-02 15:30:00,29.21,29.23,28.94,28.99,72200.0,26.9926,27.0111,26.7431,26.7893,72200.0
2007-03-05 09:30:00,28.68,28.92,28.61,28.92,30400.0,26.5028,26.7246,26.4381,26.7246,30400.0
2007-03-05 10:00:00,28.86,29.15,28.81,28.86,34400.0,26.6692,26.9371,26.623,26.6692,34400.0
2007-03-05 10:30:00,28.85,28.9,28.76,28.89,29800.0,26.6599,26.7061,26.5768,26.6969,29800.0
2007-03-05 11:00:00,28.9,29.04,28.89,28.95,42000.0,26.7061,26.8355,26.6969,26.7523,42000.0
2007-03-05 11:30:00,28.95,28.96,28.81,28.82,33600.0,26.7523,26.7616,26.623,26.6322,33600.0
2007-03-05 12:00:00,28.82,28.94,28.77,28.92,25200.0,26.6322,26.7431,26.586,26.7246,25200.0
2007-03-05 12:30:00,28.92,29.03,28.74,28.77,31200.0,26.7246,26.8263,26.5583,26.586,31200.0
2007-03-05 13:00:00,28.77,28.96,28.77,28.77,22200.0,26.586,26.7616,26.586,26.586,22200.0
2007-03-05 13:30:00,28.81,29.0,28.81,28.99,17800.0,26.623,26.7985,26.623,26.7893,17800.0
2007-03-05 14:00:00,29.02,29.04,28.95,29.0,36600.0,26.817,26.8355,26.7523,26.7985,36600.0
2007-03-05 14:30:00,28.97,29.08,28.96,29.0,40400.0,26.7708,26.8725,26.7616,26.7985,40400.0
2007-03-05 15:00:00,29.02,29.02,28.88,28.98,48200.0,26.817,26.817,26.6876,26.78,48200.0
2007-03-05 15:30:00,28.97,29.02,28.71,28.73,136400.0,26.7708,26.817,26.5305,26.549,136400.0
2007-03-06 09:30:00,29.25,29.58,29.13,29.17,65600.0,27.0296,27.3345,26.9187,26.9556,65600.0
2007-03-06 10:00:00,29.13,29.33,29.05,29.32,61000.0,26.9187,27.1035,26.8447,27.0942,61000.0
2007-03-06 10:30:00,29.31,29.36,29.25,29.3,43200.0,27.085,27.1312,27.0296,27.0758,43200.0
2007-03-06 11:00:00,29.3,29.51,29.3,29.47,55000.0,27.0758,27.2698,27.0758,27.2329,55000.0
2007-03-06 11:30:00,29.5,29.67,29.46,29.57,37400.0,27.2606,27.4177,27.2236,27.3253,37400.0
2007-03-06 12:00:00,29.6,29.71,29.6,29.64,24200.0,27.353,27.4546,27.353,27.3899,24200.0
2007-03-06 12:30:00,29.65,29.79,29.61,29.69,40800.0,27.3992,27.5286,27.3622,27.4362,40800.0
2007-03-06 13:00:00,29.69,29.78,29.65,29.71,44000.0,27.4362,27.5193,27.3992,27.4546,44000.0
2007-03-06 13:30:00,29.74,29.88,29.72,29.85,22200.0,27.4824,27.6117,27.4639,27.584,22200.0
2007-03-06 14:00:00,29.88,29.94,29.74,29.79,24800.0,27.6117,27.6672,27.4824,27.5286,24800.0
2007-03-06 14:30:00,29.79,29.93,29.75,29.93,27400.0,27.5286,27.6579,27.4916,27.6579,27400.0
2007-03-06 15:00:00,29.93,29.96,29.82,29.86,38400.0,27.6579,27.6857,27.5563,27.5932,38400.0
2007-03-06 15:30:00,29.83,29.83,29.62,29.69,74800.0,27.5655,27.5655,27.3715,27.4362,74800.0
2007-03-07 09:30:00,29.65,29.65,29.43,29.48,39600.0,27.3992,27.3992,27.1959,27.2421,39600.0
2007-03-07 10:00:00,29.46,29.65,29.45,29.61,26000.0,27.2236,27.3992,27.2144,27.3622,26000.0
2007-03-07 10:30:00,29.61,29.78,29.61,29.68,19400.0,27.3622,27.5193,27.3622,27.4269,19400.0
2007-03-07 11:00:00,29.68,29.68,29.51,29.56,18800.0,27.4269,27.4269,27.2698,27.316,18800.0
2007-03-07 11:30:00,29.55,29.6,29.42,29.6,26800.0,27.3068,27.353,27.1866,27.353,26800.0
2007-03-07 12:00:00,29.63,29.84,29.63,29.84,20600.0,27.3807,27.5748,27.3807,27.5748,20600.0
2007-03-07 12:30:00,29.85,29.93,29.85,29.86,22400.0,27.584,27.6579,27.584,27.5932,22400.0
2007-03-07 13:00:00,29.86,29.96,29.83,29.96,17600.0,27.5932,27.6857,27.5655,27.6857,17600.0
2007-03-07 13:30:00,29.92,29.97,29.84,29.96,16800.0,27.6487,27.6949,27.5748,27.6857,16800.0
2007-03-07 14:00:00,29.94,29.95,29.76,29.88,33600.0,27.6672,27.6764,27.5008,27.6117,33600.0
2007-03-07 14:30:00,29.89,29.98,29.81,29.81,21800.0,27.621,27.7041,27.547,27.547,21800.0
2007-03-07 15:00:00,29.83,29.92,29.74,29.74,21000.0,27.5655,27.6487,27.4824,27.4824,21000.0
2007-03-07 15:30:00,29.72,29.75,29.59,29.59,48200.0,27.4639,27.4916,27.3437,27.3437,48200.0
2007-03-08 09:30:00,29.78,29.88,29.68,29.8,35400.0,27.5193,27.6117,27.4269,27.5378,35400.0
2007-03-08 10:00:00,29.81,30.03,29.8,30.03,31200.0,27.547,27.7503,27.5378,27.7503,31200.0
2007-03-08 10:30:00,30.01,30.14,29.99,30.14,15200.0,27.7319,27.852,27.7134,27.852,15200.0
2007-03-08 11:00:00,30.14,30.16,30.1,30.14,31200.0,27.852,27.8705,27.815,27.852,31200.0
2007-03-08 11:30:00,30.13,30.18,30.1,30.1,25000.0,27.8427,27.889,27.815,27.815,25000.0
2007-03-08 12:00:00,30.11,30.22,30.05,30.05,17800.0,27.8243,27.9259,27.7688,27.7688,17800.0
2007-03-08 12:30:00,30.06,30.07,30.0,30.05,16000.0,27.7781,27.7873,27.7226,27.7688,16000.0
2007-03-08 13:00:00,30.06,30.11,30.03,30.11,13600.0,27.7781,27.8243,27.7503,27.8243,13600.0
2007-03-08 13:30:00,30.13,30.13,30.04,30.06,16600.0,27.8427,27.8427,27.7596,27.7781,16600.0
2007-03-08 14:00:00,30.05,30.06,29.81,29.86,26800.0,27.7688,27.7781,27.547,27.5932,26800.0
2007-03-08 14:30:00,29.81,29.85,29.66,29.85,37000.0,27.547,27.584,27.4084,27.584,37000.0
2007-03-08 15:00:00,29.88,29.9,29.78,29.81,21600.0,27.6117,27.6302,27.5193,27.547,21600.0
2007-03-08 15:30:00,29.79,29.93,29.72,29.85,75200.0,27.5286,27.6579,27.4639,27.584,75200.0
2007-03-09 09:30:00,30.13,30.17,29.7,29.7,25000.0,27.8427,27.8797,27.4454,27.4454,25000.0
2007-03-09 10:00:00,29.73,29.75,29.49,29.6,25800.0,27.4731,27.4916,27.2513,27.353,25800.0
2007-03-09 10:30:00,29.6,29.73,29.58,29.68,17400.0,27.353,27.4731,27.3345,27.4269,17400.0
2007-03-09 11:00:00,29.66,29.83,29.65,29.83,17800.0,27.4084,27.5655,27.3992,27.5655,17800.0
2007-03-09 11:30:00,29.86,30.03,29.84,29.98,13200.0,27.5932,27.7503,27.5748,27.7041,13200.0
2007-03-09 12:00:00,29.99,30.08,29.96,30.08,14800.0,27.7134,27.7965,27.6857,27.7965,14800.0
2007-03-09 12:30:00,30.08,30.08,29.93,29.93,10400.0,27.7965,27.7965,27.6579,27.6579,10400.0
2007-03-09 13:00:00,29.94,29.96,29.82,29.9,37200.0,27.6672,27.6857,27.5563,27.6302,37200.0
2007-03-09 13:30:00,29.91,29.92,29.79,29.79,23600.0,27.6395,27.6487,27.5286,27.5286,23600.0
2007-03-09 14:00:00,29.79,29.83,29.62,29.82,35400.0,27.5286,27.5655,27.3715,27.5563,35400.0
2007-03-09 14:30:00,29.82,29.88,29.72,29.82,23600.0,27.5563,27.6117,27.4639,27.5563,23600.0
2007-03-09 15:00:00,29.82,29.86,29.75,29.83,26000.0,27.5563,27.5932,27.4916,27.5655,26000.0
2007-03-09 15:30:00,29.82,29.93,29.76,29.92,55000.0,27.5563,27.6579,27.5008,27.6487,55000.0
2007-03-12 09:30:00,29.87,29.91,29.6,29.6,30400.0,27.6025,27.6395,27.353,27.353,30400.0
2007-03-12 10:00:00,29.59,29.6,29.5,29.5,13600.0,27.3437,27.353,27.2606,27.2606,13600.0
2007-03-12 10:30:00,29.58,29.65,29.58,29.64,19400.0,27.3345,27.3992,27.3345,27.3899,19400.0
2007-03-12 11:00:00,29.64,29.7,29.58,29.58,17200.0,27.3899,27.4454,27.3345,27.3345,17200.0
2007-03-12 11:30:00,29.65,29.73,29.61,29.65,18600.0,27.3992,27.4731,27.3622,27.3992,18600.0
2007-03-12 12:00:00,29.65,29.72,29.63,29.66,19000.0,27.3992,27.4639,27.3807,27.4084,19000.0
2007-03-12 12:30:00,29.68,29.7,29.61,29.7,16000.0,27.4269,27.4454,27.3622,27.4454,16000.0
2007-03-12 13:00:00,29.68,29.7,29.61,29.61,15000.0,27.4269,27.4454,27.3622,27.3622,15000.0
2007-03-12 13:30:00,29.61,29.66,29.57,29.65,18600.0,27.3622,27.4084,27.3253,27.3992,18600.0
2007-03-12 14:00:00,29.66,29.78,29.59,29.73,36000.0,27.4084,27.5193,27.3437,27.4731,36000.0
2007-03-12 14:30:00,29.75,29.88,29.72,29.75,20800.0,27.4916,27.6117,27.4639,27.4916,20800.0
2007-03-12 15:00:00,29.75,29.77,29.63,29.71,29800.0,27.4916,27.5101,27.3807,27.4546,29800.0
2007-03-12 15:30:00,29.71,29.71,29.61,29.68,40000.0,27.4546,27.4546,27.3622,27.4269,40000.0
2007-03-13 09:30:00,29.33,29.38,29.25,29.32,30200.0,27.1035,27.1497,27.0296,27.0942,30200.0
2007-03-13 10:00:00,29.32,29.32,29.17,29.2,32000.0,27.0942,27.0942,26.9556,26.9833,32000.0
2007-03-13 10:30:00,29.18,29.41,29.18,29.39,30800.0,26.9649,27.1774,26.9649,27.1589,30800.0
2007-03-13 11:00:00,29.38,29.38,29.29,29.38,25400.0,27.1497,27.1497,27.0665,27.1497,25400.0
2007-03-13 11:30:00,29.38,29.38,29.29,29.36,26800.0,27.1497,27.1497,27.0665,27.1312,26800.0
2007-03-13 12:00:00,29.35,29.38,29.22,29.23,42400.0,27.122,27.1497,27.0018,27.0111,42400.0
2007-03-13 12:30:00,29.21,29.27,29.1,29.18,38400.0,26.9926,27.048,26.8909,26.9649,38400.0
2007-03-13 13:00:00,29.2,29.23,29.07,29.07,11800.0,26.9833,27.0111,26.8632,26.8632,11800.0
2007-03-13 13:30:00,29.06,29.08,28.94,29.02,31000.0,26.854,26.8725,26.7431,26.817,31000.0
2007-03-13 14:00:00,29.07,29.07,28.89,28.96,31800.0,26.8632,26.8632,26.6969,26.7616,31800.0
2007-03-13 14:30:00,28.97,29.1,28.92,28.99,27000.0,26.7708,26.8909,26.7246,26.7893,27000.0
2007-03-13 15:00:00,28.98,29.09,28.93,29.06,40200.0,26.78,26.8817,26.7338,26.854,40200.0
2007-03-13 15:30:00,29.05,29.06,28.79,28.82,57600.0,26.8447,26.854,26.6045,26.6322,57600.0
2007-03-14 09:30:00,28.75,28.91,28.61,28.68,25200.0,26.5675,26.7154,26.4381,26.5028,25200.0
2007-03-14 10:00:00,28.63,28.63,28.42,28.56,34000.0,26.4566,26.4566,26.2626,26.3919,34000.0
2007-03-14 10:30:00,28.56,28.8,28.56,28.79,26400.0,26.3919,26.6137,26.3919,26.6045,26400.0
2007-03-14 11:00:00,28.8,28.81,28.75,28.76,22600.0,26.6137,26.623,26.5675,26.5768,22600.0
2007-03-14 11:30:00,28.75,28.83,28.73,28.79,40000.0,26.5675,26.6414,26.549,26.6045,40000.0
2007-03-14 12:00:00,28.77,28.77,28.34,28.48,32600.0,26.586,26.586,26.1886,26.318,32600.0
2007-03-14 12:30:00,28.44,28.5,28.33,28.33,27600.0,26.281,26.3365,26.1794,26.1794,27600.0
2007-03-14 13:00:00,28.36,28.75,28.36,28.73,30600.0,26.2071,26.5675,26.2071,26.549,30600.0
2007-03-14 13:30:00,28.73,28.81,28.6,28.68,24600.0,26.549,26.623,26.4289,26.5028,24600.0
2007-03-14 14:00:00,28.69,28.89,28.69,28.86,25800.0,26.5121,26.6969,26.5121,26.6692,25800.0
2007-03-14 14:30:00,28.83,29.0,28.83,29.0,33800.0,26.6414,26.7985,26.6414,26.7985,33800.0
2007-03-14 15:00:00,29.0,29.11,28.99,28.99,25200.0,26.7985,26.9002,26.7893,26.7893,25200.0
2007-03-14 15:30:00,28.99,29.39,28.91,29.11,45800.0,26.7893,27.1589,26.7154,26.9002,45800.0
2007-03-15 09:30:00,29.0,29.15,28.93,29.01,19400.0,26.7985,26.9371,26.7338,26.8078,19400.0
2007-03-15 10:00:00,29.0,29.03,28.9,28.93,22000.0,26.7985,26.8263,26.7061,26.7338,22000.0
2007-03-15 10:30:00,28.95,28.95,28.84,28.9,31600.0,26.7523,26.7523,26.6507,26.7061,31600.0
2007-03-15 11:00:00,28.87,28.92,28.8,28.82,15600.0,26.6784,26.7246,26.6137,26.6322,15600.0
2007-03-15 11:30:00,28.82,28.83,28.69,28.71,25600.0,26.6322,26.6414,26.5121,26.5305,25600.0
2007-03-15 12:00:00,28.71,28.86,28.7,28.86,18600.0,26.5305,26.6692,26.5213,26.6692,18600.0
2007-03-15 12:30:00,28.88,29.02,28.88,29.0,16000.0,26.6876,26.817,26.6876,26.7985,16000.0
2007-03-15 13:00:00,29.0,29.0,28.9,28.91,17200.0,26.7985,26.7985,26.7061,26.7154,17200.0
2007-03-15 13:30:00,28.93,28.93,28.78,28.85,31400.0,26.7338,26.7338,26.5952,26.6599,31400.0
2007-03-15 14:00:00,28.87,28.95,28.83,28.83,19600.0,26.6784,26.7523,26.6414,26.6414,19600.0
2007-03-15 14:30:00,28.84,28.88,28.81,28.88,19600.0,26.6507,26.6876,26.623,26.6876,19600.0
2007-03-15 15:00:00,28.86,28.86,28.79,28.79,17800.0,26.6692,26.6692,26.6045,26.6045,17800.0
2007-03-15 15:30:00,28.77,28.86,28.75,28.84,30600.0,26.586,26.6692,26.5675,26.6507,30600.0
2007-03-16 09:30:00,28.86,28.86,28.61,28.68,177000.0,26.6692,26.6692,26.4381,26.5028,177000.0
2007-03-16 10:00:00,28.68,28.9,28.68,28.9,43600.0,26.5028,26.7061,26.5028,26.7061,43600.0
2007-03-16 10:30:00,28.89,28.91,28.84,28.9,34800.0,26.6969,26.7154,26.6507,26.7061,34800.0
2007-03-16 11:00:00,28.86,28.98,28.84,28.88,70200.0,26.6692,26.78,26.6507,26.6876,70200.0
2007-03-16 11:30:00,28.9,28.95,28.86,28.92,44800.0,26.7061,26.7523,26.6692,26.7246,44800.0
2007-03-16 12:00:00,28.92,28.96,28.9,28.95,16000.0,26.7246,26.7616,26.7061,26.7523,16000.0
2007-03-16 12:30:00,28.93,29.0,28.93,28.96,36800.0,26.7338,26.7985,26.7338,26.7616,36800.0
2007-03-16 13:00:00,28.96,29.03,28.9,28.96,37200.0,26.7616,26.8263,26.7061,26.7616,37200.0
2007-03-16 13:30:00,28.96,29.0,28.92,28.93,17000.0,26.7616,26.7985,26.7246,26.7338,17000.0
2007-03-16 14:00:00,28.95,28.96,28.84,28.95,56000.0,26.7523,26.7616,26.6507,26.7523,56000.0
2007-03-16 14:30:00,28.97,29.0,28.9,29.0,76400.0,26.7708,26.7985,26.7061,26.7985,76400.0
2007-03-16 15:00:00,28.99,29.02,28.97,29.01,39800.0,26.7893,26.817,26.7708,26.8078,39800.0
2007-03-16 15:30:00,29.03,29.04,28.93,29.01,58800.0,26.8263,26.8355,26.7338,26.8078,58800.0
2007-03-19 09:30:00,29.3,29.52,29.25,29.34,23600.0,27.0758,27.2791,27.0296,27.1127,23600.0
2007-03-19 10:00:00,29.35,29.35,29.21,29.25,18800.0,27.122,27.122,26.9926,27.0296,18800.0
2007-03-19 10:30:00,29.25,29.35,29.18,29.35,24600.0,27.0296,27.122,26.9649,27.122,24600.0
2007-03-19 11:00:00,29.35,29.49,29.34,29.42,54000.0,27.122,27.2513,27.1127,27.1866,54000.0
2007-03-19 11:30:00,29.42,29.51,29.4,29.5,43000.0,27.1866,27.2698,27.1682,27.2606,43000.0
2007-03-19 12:00:00,29.49,29.54,29.47,29.5,33800.0,27.2513,27.2975,27.2329,27.2606,33800.0
2007-03-19 12:30:00,29.5,29.55,29.44,29.46,34400.0,27.2606,27.3068,27.2051,27.2236,34400.0
2007-03-19 13:00:00,29.47,29.55,29.44,29.47,17400.0,27.2329,27.3068,27.2051,27.2329,17400.0
2007-03-19 13:30:00,29.47,29.55,29.43,29.51,24600.0,27.2329,27.3068,27.1959,27.2698,24600.0
2007-03-19 14:00:00,29.54,29.54,29.3,29.3,29600.0,27.2975,27.2975,27.0758,27.0758,29600.0
2007-03-19 14:30:00,29.3,29.47,29.3,29.44,38600.0,27.0758,27.2329,27.0758,27.2051,38600.0
2007-03-19 15:00:00,29.44,29.48,29.36,29.43,44800.0,27.2051,27.2421,27.1312,27.1959,44800.0
2007-03-19 15:30:00,29.43,29.5,29.37,29.49,61800.0,27.1959,27.2606,27.1404,27.2513,61800.0
2007-03-20 09:30:00,29.46,29.5,28.74,29.35,25200.0,27.2236,27.2606,26.5583,27.122,25200.0
2007-03-20 10:00:00,29.35,29.35,29.23,29.31,19800.0,27.122,27.122,27.0111,27.085,19800.0
2007-03-20 10:30:00,29.31,29.37,29.28,29.32,22000.0,27.085,27.1404,27.0573,27.0942,22000.0
2007-03-20 11:00:00,29.33,29.33,29.28,29.28,10400.0,27.1035,27.1035,27.0573,27.0573,10400.0
2007-03-20 11:30:00,29.31,29.46,29.28,29.46,15600.0,27.085,27.2236,27.0573,27.2236,15600.0
2007-03-20 12:00:00,29.46,29.58,29.46,29.55,16800.0,27.2236,27.3345,27.2236,27.3068,16800.0
2007-03-20 12:30:00,29.59,29.61,29.44,29.5,24400.0,27.3437,27.3622,27.2051,27.2606,24400.0
2007-03-20 13:00:00,29.5,29.53,29.36,29.45,19600.0,27.2606,27.2883,27.1312,27.2144,19600.0
2007-03-20 13:30:00,29.45,29.45,29.28,29.29,11400.0,27.2144,27.2144,27.0573,27.0665,11400.0
2007-03-20 14:00:00,29.29,29.34,29.29,29.3,11000.0,27.0665,27.1127,27.0665,27.0758,11000.0
2007-03-20 14:30:00,29.32,29.33,29.25,29.3,20000.0,27.0942,27.1035,27.0296,27.0758,20000.0
2007-03-20 15:00:00,29.29,29.35,29.29,29.34,28800.0,27.0665,27.122,27.0665,27.1127,28800.0
2007-03-20 15:30:00,29.34,29.47,29.33,29.47,54000.0,27.1127,27.2329,27.1035,27.2329,54000.0
2007-03-21 09:30:00,29.42,29.42,29.27,29.28,11000.0,27.1866,27.1866,27.048,27.0573,11000.0
2007-03-21 10:00:00,29.28,29.36,29.28,29.33,10600.0,27.0573,27.1312,27.0573,27.1035,10600.0
2007-03-21 10:30:00,29.33,29.45,29.3,29.42,24200.0,27.1035,27.2144,27.0758,27.1866,24200.0
2007-03-21 11:00:00,29.42,29.43,29.36,29.38,20200.0,27.1866,27.1959,27.1312,27.1497,20200.0
2007-03-21 11:30:00,29.37,29.49,29.35,29.45,37800.0,27.1404,27.2513,27.122,27.2144,37800.0
2007-03-21 12:00:00,29.44,29.49,29.41,29.42,22800.0,27.2051,27.2513,27.1774,27.1866,22800.0
2007-03-21 12:30:00,29.42,29.43,29.39,29.41,18200.0,27.1866,27.1959,27.1589,27.1774,18200.0
2007-03-21 13:00:00,29.42,29.5,29.42,29.48,89600.0,27.1866,27.2606,27.1866,27.2421,89600.0
2007-03-21 13:30:00,29.47,29.59,29.46,29.55,107000.0,27.2329,27.3437,27.2236,27.3068,107000.0
2007-03-21 14:00:00,29.54,29.79,29.42,29.74,130600.0,27.2975,27.5286,27.1866,27.4824,130600.0
2007-03-21 14:30:00,29.75,30.28,29.74,30.28,72400.0,27.4916,27.9814,27.4824,27.9814,72400.0
2007-03-21 15:00:00,30.27,30.36,30.11,30.11,133400.0,27.9721,28.0553,27.8243,27.8243,133400.0
2007-03-21 15:30:00,30.1,30.25,30.08,30.24,59200.0,27.815,27.9536,27.7965,27.9444,59200.0
2007-03-22 09:30:00,30.3,30.32,30.15,30.18,28800.0,27.9998,28.0183,27.8612,27.889,28800.0
2007-03-22 10:00:00,30.18,30.34,30.12,30.28,29400.0,27.889,28.0368,27.8335,27.9814,29400.0
2007-03-22 10:30:00,30.27,30.36,30.16,30.29,62400.0,27.9721,28.0553,27.8705,27.9906,62400.0
2007-03-22 11:00:00,30.29,30.55,30.25,30.52,80000.0,27.9906,28.2309,27.9536,28.2031,80000.0
2007-03-22 11:30:00,30.52,30.62,30.43,30.58,106400.0,28.2031,28.2956,28.12,28.2586,106400.0
2007-03-22 12:00:00,30.58,30.74,30.54,30.54,44600.0,28.2586,28.4064,28.2216,28.2216,44600.0
2007-03-22 12:30:00,30.57,30.61,30.5,30.51,25000.0,28.2493,28.2863,28.1847,28.1939,25000.0
2007-03-22 13:00:00,30.5,30.5,30.41,30.45,15000.0,28.1847,28.1847,28.1015,28.1385,15000.0
2007-03-22 13:30:00,30.47,30.47,30.38,30.38,10600.0,28.1569,28.1569,28.0738,28.0738,10600.0
2007-03-22 14:00:00,30.4,30.5,30.4,30.48,22200.0,28.0923,28.1847,28.0923,28.1662,22200.0
2007-03-22 14:30:00,30.5,30.59,30.43,30.46,23600.0,28.1847,28.2678,28.12,28.1477,23600.0
2007-03-22 15:00:00,30.46,30.47,30.32,30.37,19800.0,28.1477,28.1569,28.0183,28.0645,19800.0
2007-03-22 15:30:00,30.38,30.5,30.36,30.44,41600.0,28.0738,28.1847,28.0553,28.1292,41600.0
2007-03-23 09:30:00,30.53,30.7,30.47,30.67,30000.0,28.2124,28.3695,28.1569,28.3418,30000.0
2007-03-23 10:00:00,30.7,30.89,30.67,30.78,29200.0,28.3695,28.5451,28.3418,28.4434,29200.0
2007-03-23 10:30:00,30.78,30.78,30.55,30.55,16800.0,28.4434,28.4434,28.2309,28.2309,16800.0
2007-03-23 11:00:00,30.55,30.56,30.45,30.52,23400.0,28.2309,28.2401,28.1385,28.2031,23400.0
2007-03-23 11:30:00,30.49,30.59,30.47,30.59,10400.0,28.1754,28.2678,28.1569,28.2678,10400.0
2007-03-23 12:00:00,30.59,30.59,30.55,30.59,10800.0,28.2678,28.2678,28.2309,28.2678,10800.0
2007-03-23 12:30:00,30.59,30.59,30.5,30.5,9800.0,28.2678,28.2678,28.1847,28.1847,9800.0
2007-03-23 13:00:00,30.53,30.56,30.4,30.43,11600.0,28.2124,28.2401,28.0923,28.12,11600.0
2007-03-23 13:30:00,30.47,30.48,30.43,30.44,10800.0,28.1569,28.1662,28.12,28.1292,10800.0
2007-03-23 14:00:00,30.44,30.45,30.38,30.38,17600.0,28.1292,28.1385,28.0738,28.0738,17600.0
2007-03-23 14:30:00,30.39,30.56,30.39,30.54,28000.0,28.083,28.2401,28.083,28.2216,28000.0
2007-03-23 15:00:00,30.54,30.54,30.47,30.53,50200.0,28.2216,28.2216,28.1569,28.2124,50200.0
2007-03-23 15:30:00,30.53,30.56,30.5,30.54,56600.0,28.2124,28.2401,28.1847,28.2216,56600.0
2007-03-26 09:30:00,30.64,30.72,30.56,30.61,59000.0,28.314,28.388,28.2401,28.2863,59000.0
2007-03-26 10:00:00,30.6,30.63,29.93,29.99,117800.0,28.2771,28.3048,27.6579,27.7134,117800.0
2007-03-26 10:30:00,29.99,30.0,29.84,29.89,70000.0,27.7134,27.7226,27.5748,27.621,70000.0
2007-03-26 11:00:00,29.91,30.0,29.85,29.99,55200.0,27.6395,27.7226,27.584,27.7134,55200.0
2007-03-26 11:30:00,29.99,30.05,29.99,30.02,29000.0,27.7134,27.7688,27.7134,27.7411,29000.0
2007-03-26 12:00:00,30.02,30.07,30.0,30.06,23200.0,27.7411,27.7873,27.7226,27.7781,23200.0
2007-03-26 12:30:00,30.06,30.1,30.02,30.07,39000.0,27.7781,27.815,27.7411,27.7873,39000.0
2007-03-26 13:00:00,30.07,30.1,30.05,30.1,25200.0,27.7873,27.815,27.7688,27.815,25200.0
2007-03-26 13:30:00,30.1,30.14,30.06,30.1,51600.0,27.815,27.852,27.7781,27.815,51600.0
2007-03-26 14:00:00,30.1,30.2,30.09,30.16,30800.0,27.815,27.9074,27.8058,27.8705,30800.0
2007-03-26 14:30:00,30.16,30.21,30.13,30.15,18600.0,27.8705,27.9167,27.8427,27.8612,18600.0
2007-03-26 15:00:00,30.15,30.19,30.13,30.19,22000.0,27.8612,27.8982,27.8427,27.8982,22000.0
2007-03-26 15:30:00,30.2,30.38,30.18,30.36,59200.0,27.9074,28.0738,27.889,28.0553,59200.0
2007-03-27 09:30:00,30.18,30.18,29.86,29.86,49200.0,27.889,27.889,27.5932,27.5932,49200.0
2007-03-27 10:00:00,29.86,29.86,29.67,29.77,38200.0,27.5932,27.5932,27.4177,27.5101,38200.0
2007-03-27 10:30:00,29.75,29.94,29.73,29.92,21400.0,27.4916,27.6672,27.4731,27.6487,21400.0
2007-03-27 11:00:00,29.93,29.99,29.77,29.77,19800.0,27.6579,27.7134,27.5101,27.5101,19800.0
2007-03-27 11:30:00,29.75,29.86,29.73,29.84,12400.0,27.4916,27.5932,27.4731,27.5748,12400.0
2007-03-27 12:00:00,29.84,29.89,29.82,29.86,29200.0,27.5748,27.621,27.5563,27.5932,29200.0
2007-03-27 12:30:00,29.85,29.87,29.82,29.84,5200.0,27.584,27.6025,27.5563,27.5748,5200.0
2007-03-27 13:00:00,29.85,29.96,29.81,29.95,11800.0,27.584,27.6857,27.547,27.6764,11800.0
2007-03-27 13:30:00,29.93,30.0,29.88,29.92,14200.0,27.6579,27.7226,27.6117,27.6487,14200.0
2007-03-27 14:00:00,29.92,29.93,29.86,29.89,18800.0,27.6487,27.6579,27.5932,27.621,18800.0
2007-03-27 14:30:00,29.86,30.0,29.86,29.99,23200.0,27.5932,27.7226,27.5932,27.7134,23200.0
2007-03-27 15:00:00,29.97,30.05,29.93,29.98,59800.0,27.6949,27.7688,27.6579,27.7041,59800.0
2007-03-27 15:30:00,29.97,30.06,29.97,30.0,61200.0,27.6949,27.7781,27.6949,27.7226,61200.0
2007-03-28 09:30:00,29.91,29.91,29.71,29.71,13400.0,27.6395,27.6395,27.4546,27.4546,13400.0
2007-03-28 10:00:00,29.71,29.82,29.68,29.78,11200.0,27.4546,27.5563,27.4269,27.5193,11200.0
2007-03-28 10:30:00,29.77,29.79,29.46,29.64,106000.0,27.5101,27.5286,27.2236,27.3899,106000.0
2007-03-28 11:00:00,29.62,29.64,29.56,29.58,22600.0,27.3715,27.3899,27.316,27.3345,22600.0
2007-03-28 11:30:00,29.56,29.64,29.56,29.64,8000.0,27.316,27.3899,27.316,27.3899,8000.0
2007-03-28 12:00:00,29.64,29.75,29.63,29.72,76600.0,27.3899,27.4916,27.3807,27.4639,76600.0
2007-03-28 12:30:00,29.71,29.78,29.67,29.75,9400.0,27.4546,27.5193,27.4177,27.4916,9400.0
2007-03-28 13:00:00,29.72,29.75,29.66,29.73,8600.0,27.4639,27.4916,27.4084,27.4731,8600.0
2007-03-28 13:30:00,29.74,29.79,29.68,29.68,28600.0,27.4824,27.5286,27.4269,27.4269,28600.0
2007-03-28 14:00:00,29.69,29.7,29.6,29.68,19000.0,27.4362,27.4454,27.353,27.4269,19000.0
2007-03-28 14:30:00,29.7,29.79,29.68,29.79,46400.0,27.4454,27.5286,27.4269,27.5286,46400.0
2007-03-28 15:00:00,29.79,29.88,29.71,29.86,25800.0,27.5286,27.6117,27.4546,27.5932,25800.0
2007-03-28 15:30:00,29.86,29.86,29.7,29.77,34600.0,27.5932,27.5932,27.4454,27.5101,34600.0
2007-03-29 09:30:00,30.0,30.06,29.88,29.91,12600.0,27.7226,27.7781,27.6117,27.6395,12600.0
2007-03-29 10:00:00,29.89,29.93,29.72,29.72,14600.0,27.621,27.6579,27.4639,27.4639,14600.0
2007-03-29 10:30:00,29.73,29.8,29.6,29.66,35000.0,27.4731,27.5378,27.353,27.4084,35000.0
2007-03-29 11:00:00,29.67,29.8,29.67,29.78,13200.0,27.4177,27.5378,27.4177,27.5193,13200.0
2007-03-29 11:30:00,29.77,29.8,29.67,29.67,20200.0,27.5101,27.5378,27.4177,27.4177,20200.0
2007-03-29 12:00:00,29.65,29.77,29.65,29.76,17200.0,27.3992,27.5101,27.3992,27.5008,17200.0
2007-03-29 12:30:00,29.75,29.8,29.75,29.79,25000.0,27.4916,27.5378,27.4916,27.5286,25000.0
2007-03-29 13:00:00,29.75,29.86,29.75,29.8,27600.0,27.4916,27.5932,27.4916,27.5378,27600.0
2007-03-29 13:30:00,29.8,29.8,29.7,29.7,22600.0,27.5378,27.5378,27.4454,27.4454,22600.0
2007-03-29 14:00:00,29.66,29.71,29.64,29.68,21800.0,27.4084,27.4546,27.3899,27.4269,21800.0
2007-03-29 14:30:00,29.65,29.73,29.58,29.71,24800.0,27.3992,27.4731,27.3345,27.4546,24800.0
2007-03-29 15:00:00,29.71,29.73,29.64,29.73,26000.0,27.4546,27.4731,27.3899,27.4731,26000.0
2007-03-29 15:30:00,29.73,29.8,29.71,29.79,31400.0,27.4731,27.5378,27.4546,27.5286,31400.0
2007-03-30 09:30:00,29.77,29.95,29.5,29.8,21800.0,27.5101,27.6764,27.2606,27.5378,21800.0
2007-03-30 10:00:00,29.8,29.88,29.68,29.75,31400.0,27.5378,27.6117,27.4269,27.4916,31400.0
2007-03-30 10:30:00,29.7,29.74,29.65,29.68,21600.0,27.4454,27.4824,27.3992,27.4269,21600.0
2007-03-30 11:00:00,29.67,29.68,29.43,29.44,33600.0,27.4177,27.4269,27.1959,27.2051,33600.0
2007-03-30 11:30:00,29.43,29.45,29.1,29.21,59000.0,27.1959,27.2144,26.8909,26.9926,59000.0
2007-03-30 12:00:00,29.21,29.28,29.16,29.25,31000.0,26.9926,27.0573,26.9464,27.0296,31000.0
2007-03-30 12:30:00,29.24,29.36,29.24,29.3,24800.0,27.0203,27.1312,27.0203,27.0758,24800.0
2007-03-30 13:00:00,29.29,29.41,29.26,29.4,34600.0,27.0665,27.1774,27.0388,27.1682,34600.0
2007-03-30 13:30:00,29.41,29.57,29.4,29.57,38200.0,27.1774,27.3253,27.1682,27.3253,38200.0
2007-03-30 14:00:00,29.58,29.58,29.54,29.54,18600.0,27.3345,27.3345,27.2975,27.2975,18600.0
2007-03-30 14:30:00,29.57,29.6,29.5,29.5,30600.0,27.3253,27.353,27.2606,27.2606,30600.0
2007-03-30 15:00:00,29.54,29.55,29.48,29.5,24600.0,27.2975,27.3068,27.2421,27.2606,24600.0
2007-03-30 15:30:00,29.5,29.58,29.43,29.5,74200.0,27.2606,27.3345,27.1959,27.2606,74200.0
2007-04-02 09:30:00,29.61,29.85,29.61,29.78,35600.0,27.3622,27.584,27.3622,27.5193,35600.0
2007-04-02 10:00:00,29.8,29.8,29.56,29.64,18400.0,27.5378,27.5378,27.316,27.3899,18400.0
2007-04-02 10:30:00,29.67,29.8,29.67,29.78,21600.0,27.4177,27.5378,27.4177,27.5193,21600.0
2007-04-02 11:00:00,29.8,29.84,29.77,29.8,11800.0,27.5378,27.5748,27.5101,27.5378,11800.0
2007-04-02 11:30:00,29.8,29.81,29.66,29.68,14000.0,27.5378,27.547,27.4084,27.4269,14000.0
2007-04-02 12:00:00,29.68,29.71,29.66,29.68,7200.0,27.4269,27.4546,27.4084,27.4269,7200.0
2007-04-02 12:30:00,29.68,29.71,29.59,29.63,10600.0,27.4269,27.4546,27.3437,27.3807,10600.0
2007-04-02 13:00:00,29.64,29.7,29.53,29.7,10400.0,27.3899,27.4454,27.2883,27.4454,10400.0
2007-04-02 13:30:00,29.7,29.7,29.65,29.67,6800.0,27.4454,27.4454,27.3992,27.4177,6800.0
2007-04-02 14:00:00,29.67,29.67,29.6,29.63,12000.0,27.4177,27.4177,27.353,27.3807,12000.0
2007-04-02 14:30:00,29.61,29.67,29.61,29.64,8800.0,27.3622,27.4177,27.3622,27.3899,8800.0
2007-04-02 15:00:00,29.65,29.8,29.65,29.78,26400.0,27.3992,27.5378,27.3992,27.5193,26400.0
2007-04-02 15:30:00,29.78,29.79,29.75,29.77,26400.0,27.5193,27.5286,27.4916,27.5101,26400.0
2007-04-03 09:30:00,29.2,29.2,28.6,28.95,221200.0,26.9833,26.9833,26.4289,26.7523,221200.0
2007-04-03 10:00:00,28.95,29.31,28.95,29.18,82000.0,26.7523,27.085,26.7523,26.9649,82000.0
2007-04-03 10:30:00,29.18,29.35,29.13,29.33,65000.0,26.9649,27.122,26.9187,27.1035,65000.0
2007-04-03 11:00:00,29.34,29.46,29.34,29.43,38400.0,27.1127,27.2236,27.1127,27.1959,38400.0
2007-04-03 11:30:00,29.43,29.43,29.22,29.29,40200.0,27.1959,27.1959,27.0018,27.0665,40200.0
2007-04-03 12:00:00,29.31,29.36,29.1,29.16,39600.0,27.085,27.1312,26.8909,26.9464,39600.0
2007-04-03 12:30:00,29.18,29.3,29.15,29.19,33400.0,26.9649,27.0758,26.9371,26.9741,33400.0
2007-04-03 13:00:00,29.18,29.33,29.18,29.31,34000.0,26.9649,27.1035,26.9649,27.085,34000.0
2007-04-03 13:30:00,29.31,29.37,29.3,29.31,22000.0,27.085,27.1404,27.0758,27.085,22000.0
2007-04-03 14:00:00,29.31,29.34,29.15,29.16,36800.0,27.085,27.1127,26.9371,26.9464,36800.0
2007-04-03 14:30:00,29.17,29.28,29.17,29.22,34200.0,26.9556,27.0573,26.9556,27.0018,34200.0
2007-04-03 15:00:00,29.22,29.22,29.14,29.18,46000.0,27.0018,27.0018,26.9279,26.9649,46000.0
2007-04-03 15:30:00,29.18,29.18,29.08,29.13,78000.0,26.9649,26.9649,26.8725,26.9187,78000.0
2007-04-04 09:30:00,29.21,30.0,29.21,29.83,170400.0,26.9926,27.7226,26.9926,27.5655,170400.0
2007-04-04 10:00:00,29.85,29.87,29.73,29.82,121400.0,27.584,27.6025,27.4731,27.5563,121400.0
2007-04-04 10:30:00,29.82,29.95,29.81,29.95,70600.0,27.5563,27.6764,27.547,27.6764,70600.0
2007-04-04 11:00:00,29.95,30.29,29.92,30.28,105200.0,27.6764,27.9906,27.6487,27.9814,105200.0
2007-04-04 11:30:00,30.29,30.5,30.18,30.43,95400.0,27.9906,28.1847,27.889,28.12,95400.0
2007-04-04 12:00:00,30.43,30.5,30.39,30.41,79200.0,28.12,28.1847,28.083,28.1015,79200.0
2007-04-04 12:30:00,30.4,30.5,30.39,30.49,59800.0,28.0923,28.1847,28.083,28.1754,59800.0
2007-04-04 13:00:00,30.49,30.49,30.4,30.47,111600.0,28.1754,28.1754,28.0923,28.1569,111600.0
2007-04-04 13:30:00,30.47,30.5,30.37,30.39,48400.0,28.1569,28.1847,28.0645,28.083,48400.0
2007-04-04 14:00:00,30.38,30.4,30.32,30.38,64200.0,28.0738,28.0923,28.0183,28.0738,64200.0
2007-04-04 14:30:00,30.38,30.48,30.38,30.43,94600.0,28.0738,28.1662,28.0738,28.12,94600.0
2007-04-04 15:00:00,30.45,30.45,30.34,30.41,49800.0,28.1385,28.1385,28.0368,28.1015,49800.0
2007-04-04 15:30:00,30.4,30.44,30.33,30.43,84600.0,28.0923,28.1292,28.0276,28.12,84600.0
2007-04-05 09:30:00,30.51,30.79,30.41,30.77,55400.0,28.1939,28.4526,28.1015,28.4342,55400.0
2007-04-05 10:00:00,30.79,30.96,30.7,30.72,80400.0,28.4526,28.6097,28.3695,28.388,80400.0
2007-04-05 10:30:00,30.71,30.75,30.66,30.69,53800.0,28.3787,28.4157,28.3325,28.3602,53800.0
2007-04-05 11:00:00,30.71,30.73,30.6,30.7,55000.0,28.3787,28.3972,28.2771,28.3695,55000.0
2007-04-05 11:30:00,30.7,30.79,30.68,30.77,39600.0,28.3695,28.4526,28.351,28.4342,39600.0
2007-04-05 12:00:00,30.77,30.83,30.75,30.75,23400.0,28.4342,28.4896,28.4157,28.4157,23400.0
2007-04-05 12:30:00,30.75,30.78,30.69,30.7,41000.0,28.4157,28.4434,28.3602,28.3695,41000.0
2007-04-05 13:00:00,30.68,30.68,30.61,30.64,31400.0,28.351,28.351,28.2863,28.314,31400.0
2007-04-05 13:30:00,30.61,30.66,30.56,30.56,31200.0,28.2863,28.3325,28.2401,28.2401,31200.0
2007-04-05 14:00:00,30.56,30.61,30.55,30.55,44000.0,28.2401,28.2863,28.2309,28.2309,44000.0
2007-04-05 14:30:00,30.55,30.65,30.54,30.54,42000.0,28.2309,28.3233,28.2216,28.2216,42000.0
2007-04-05 15:00:00,30.57,30.62,30.55,30.61,32600.0,28.2493,28.2956,28.2309,28.2863,32600.0
2007-04-05 15:30:00,30.61,30.62,30.51,30.51,64200.0,28.2863,28.2956,28.1939,28.1939,64200.0
2007-04-09 09:30:00,30.52,30.74,30.52,30.67,31000.0,28.2031,28.4064,28.2031,28.3418,31000.0
2007-04-09 10:00:00,30.66,30.66,30.5,30.53,69000.0,28.3325,28.3325,28.1847,28.2124,69000.0
2007-04-09 10:30:00,30.53,30.64,30.46,30.6,33600.0,28.2124,28.314,28.1477,28.2771,33600.0
2007-04-09 11:00:00,30.61,30.81,30.61,30.78,36800.0,28.2863,28.4711,28.2863,28.4434,36800.0
2007-04-09 11:30:00,30.79,30.86,30.78,30.79,19200.0,28.4526,28.5173,28.4434,28.4526,19200.0
2007-04-09 12:00:00,30.78,30.82,30.67,30.76,29200.0,28.4434,28.4804,28.3418,28.4249,29200.0
2007-04-09 12:30:00,30.78,30.82,30.77,30.82,10200.0,28.4434,28.4804,28.4342,28.4804,10200.0
2007-04-09 13:00:00,30.82,30.91,30.81,30.91,14000.0,28.4804,28.5635,28.4711,28.5635,14000.0
2007-04-09 13:30:00,30.91,30.91,30.81,30.86,31200.0,28.5635,28.5635,28.4711,28.5173,31200.0
2007-04-09 14:00:00,30.84,30.85,30.75,30.82,41800.0,28.4989,28.5081,28.4157,28.4804,41800.0
2007-04-09 14:30:00,30.83,30.86,30.78,30.84,35800.0,28.4896,28.5173,28.4434,28.4989,35800.0
2007-04-09 15:00:00,30.84,30.88,30.78,30.85,30000.0,28.4989,28.5358,28.4434,28.5081,30000.0
2007-04-09 15:30:00,30.84,30.91,30.79,30.83,66000.0,28.4989,28.5635,28.4526,28.4896,66000.0
2007-04-10 09:30:00,30.85,31.0,30.85,30.97,18400.0,28.5081,28.6467,28.5081,28.619,18400.0
2007-04-10 10:00:00,30.98,31.15,30.92,31.13,49000.0,28.6282,28.7853,28.5728,28.7668,49000.0
2007-04-10 10:30:00,31.13,31.24,31.08,31.23,17200.0,28.7668,28.8685,28.7206,28.8592,17200.0
2007-04-10 11:00:00,31.24,31.36,31.24,31.36,29800.0,28.8685,28.9794,28.8685,28.9794,29800.0
2007-04-10 11:30:00,31.35,31.35,31.26,31.26,11000.0,28.9701,28.9701,28.887,28.887,11000.0
2007-04-10 12:00:00,31.27,31.32,31.2,31.3,28600.0,28.8962,28.9424,28.8315,28.9239,28600.0
2007-04-10 12:30:00,31.29,31.36,31.18,31.21,27000.0,28.9147,28.9794,28.813,28.8408,27000.0
2007-04-10 13:00:00,31.21,31.3,31.21,31.29,22600.0,28.8408,28.9239,28.8408,28.9147,22600.0
2007-04-10 13:30:00,31.28,31.31,31.24,31.29,22400.0,28.9055,28.9332,28.8685,28.9147,22400.0
2007-04-10 14:00:00,31.28,31.28,31.23,31.23,18000.0,28.9055,28.9055,28.8592,28.8592,18000.0
2007-04-10 14:30:00,31.24,31.27,31.19,31.2,17600.0,28.8685,28.8962,28.8223,28.8315,17600.0
2007-04-10 15:00:00,31.2,31.25,31.13,31.15,38800.0,28.8315,28.8777,28.7668,28.7853,38800.0
2007-04-10 15:30:00,31.14,31.27,31.14,31.25,53200.0,28.7761,28.8962,28.7761,28.8777,53200.0
2007-04-11 09:30:00,31.22,31.22,31.1,31.1,14000.0,28.85,28.85,28.7391,28.7391,14000.0
2007-04-11 10:00:00,31.11,31.13,30.94,30.97,21200.0,28.7484,28.7668,28.5913,28.619,21200.0
2007-04-11 10:30:00,30.97,30.99,30.91,30.91,33600.0,28.619,28.6375,28.5635,28.5635,33600.0
2007-04-11 11:00:00,30.93,31.11,30.93,31.08,21800.0,28.582,28.7484,28.582,28.7206,21800.0
2007-04-11 11:30:00,31.09,31.19,31.08,31.19,11200.0,28.7299,28.8223,28.7206,28.8223,11200.0
2007-04-11 12:00:00,31.19,31.23,31.18,31.21,8000.0,28.8223,28.8592,28.813,28.8408,8000.0
2007-04-11 12:30:00,31.2,31.2,31.11,31.15,11000.0,28.8315,28.8315,28.7484,28.7853,11000.0
2007-04-11 13:00:00,31.16,31.23,31.14,31.16,16800.0,28.7946,28.8592,28.7761,28.7946,16800.0
2007-04-11 13:30:00,31.18,31.21,31.14,31.14,11600.0,28.813,28.8408,28.7761,28.7761,11600.0
2007-04-11 14:00:00,31.12,31.12,30.94,31.0,21000.0,28.7576,28.7576,28.5913,28.6467,21000.0
2007-04-11 14:30:00,31.0,31.02,30.91,30.99,28000.0,28.6467,28.6652,28.5635,28.6375,28000.0
2007-04-11 15:00:00,30.99,31.08,30.93,31.03,25000.0,28.6375,28.7206,28.582,28.6744,25000.0
2007-04-11 15:30:00,31.03,31.11,31.02,31.07,39000.0,28.6744,28.7484,28.6652,28.7114,39000.0
2007-04-12 09:30:00,31.04,31.11,30.8,30.84,21400.0,28.6837,28.7484,28.4619,28.4989,21400.0
2007-04-12 10:00:00,30.81,31.05,30.81,31.05,12600.0,28.4711,28.6929,28.4711,28.6929,12600.0
2007-04-12 10:30:00,31.04,31.08,30.9,31.06,18400.0,28.6837,28.7206,28.5543,28.7022,18400.0
2007-04-12 11:00:00,31.02,31.06,30.98,31.03,11000.0,28.6652,28.7022,28.6282,28.6744,11000.0
2007-04-12 11:30:00,31.03,31.09,31.02,31.04,10400.0,28.6744,28.7299,28.6652,28.6837,10400.0
2007-04-12 12:00:00,31.06,31.18,31.06,31.18,9800.0,28.7022,28.813,28.7022,28.813,9800.0
2007-04-12 12:30:00,31.17,31.17,31.1,31.1,5000.0,28.8038,28.8038,28.7391,28.7391,5000.0
2007-04-12 13:00:00,31.11,31.24,31.11,31.24,20200.0,28.7484,28.8685,28.7484,28.8685,20200.0
2007-04-12 13:30:00,31.24,31.27,31.23,31.25,28400.0,28.8685,28.8962,28.8592,28.8777,28400.0
2007-04-12 14:00:00,31.23,31.27,31.19,31.25,23600.0,28.8592,28.8962,28.8223,28.8777,23600.0
2007-04-12 14:30:00,31.25,31.33,31.23,31.3,10800.0,28.8777,28.9517,28.8592,28.9239,10800.0
2007-04-12 15:00:00,31.27,31.34,31.23,31.33,24000.0,28.8962,28.9609,28.8592,28.9517,24000.0
2007-04-12 15:30:00,31.33,31.42,31.31,31.34,27400.0,28.9517,29.0348,28.9332,28.9609,27400.0
2007-04-13 09:30:00,31.36,31.4,31.24,31.27,28400.0,28.9794,29.0163,28.8685,28.8962,28400.0
2007-04-13 10:00:00,31.27,31.33,31.23,31.29,40200.0,28.8962,28.9517,28.8592,28.9147,40200.0
2007-04-13 10:30:00,31.28,31.36,31.27,31.28,11000.0,28.9055,28.9794,28.8962,28.9055,11000.0
2007-04-13 11:00:00,31.28,31.36,31.28,31.35,36000.0,28.9055,28.9794,28.9055,28.9701,36000.0
2007-04-13 11:30:00,31.36,31.4,31.35,31.4,12800.0,28.9794,29.0163,28.9701,29.0163,12800.0
2007-04-13 12:00:00,31.4,31.51,31.4,31.49,23600.0,29.0163,29.118,29.0163,29.0995,23600.0
2007-04-13 12:30:00,31.48,31.53,31.47,31.5,10400.0,29.0903,29.1365,29.081,29.1087,10400.0
2007-04-13 13:00:00,31.5,31.5,31.45,31.46,12000.0,29.1087,29.1087,29.0625,29.0718,12000.0
2007-04-13 13:30:00,31.46,31.56,31.46,31.54,22000.0,29.0718,29.1642,29.0718,29.1457,22000.0
2007-04-13 14:00:00,31.53,31.58,31.49,31.55,22400.0,29.1365,29.1827,29.0995,29.155,22400.0
2007-04-13 14:30:00,31.56,31.68,31.54,31.66,30200.0,29.1642,29.2751,29.1457,29.2566,30200.0
2007-04-13 15:00:00,31.68,31.73,31.63,31.7,37000.0,29.2751,29.3213,29.2289,29.2936,37000.0
2007-04-13 15:30:00,31.71,31.8,31.64,31.75,83600.0,29.3028,29.386,29.2381,29.3398,83600.0
2007-04-16 09:30:00,31.93,31.99,31.85,31.91,28600.0,29.5061,29.5616,29.4322,29.4876,28600.0
2007-04-16 10:00:00,31.91,31.91,31.73,31.73,18600.0,29.4876,29.4876,29.3213,29.3213,18600.0
2007-04-16 10:30:00,31.73,32.09,31.73,32.08,39000.0,29.3213,29.654,29.3213,29.6447,39000.0
2007-04-16 11:00:00,32.08,32.14,32.04,32.13,23600.0,29.6447,29.7002,29.6078,29.6909,23600.0
2007-04-16 11:30:00,32.13,32.3,32.12,32.27,33400.0,29.6909,29.848,29.6817,29.8203,33400.0
2007-04-16 12:00:00,32.27,32.28,32.2,32.2,71000.0,29.8203,29.8295,29.7556,29.7556,71000.0
2007-04-16 12:30:00,32.21,32.23,32.2,32.2,12800.0,29.7649,29.7833,29.7556,29.7556,12800.0
2007-04-16 13:00:00,32.2,32.22,32.18,32.19,23800.0,29.7556,29.7741,29.7371,29.7464,23800.0
2007-04-16 13:30:00,32.2,32.23,32.19,32.21,19000.0,29.7556,29.7833,29.7464,29.7649,19000.0
2007-04-16 14:00:00,32.21,32.21,32.13,32.19,36200.0,29.7649,29.7649,29.6909,29.7464,36200.0
2007-04-16 14:30:00,32.18,32.22,32.13,32.2,26200.0,29.7371,29.7741,29.6909,29.7556,26200.0
2007-04-16 15:00:00,32.2,32.25,32.17,32.24,25800.0,29.7556,29.8018,29.7279,29.7926,25800.0
2007-04-16 15:30:00,32.26,32.32,32.17,32.25,76400.0,29.8111,29.8665,29.7279,29.8018,76400.0
2007-04-17 09:30:00,32.23,32.31,32.21,32.27,30800.0,29.7833,29.8573,29.7649,29.8203,30800.0
2007-04-17 10:00:00,32.27,32.43,32.27,32.42,25200.0,29.8203,29.9682,29.8203,29.9589,25200.0
2007-04-17 10:30:00,32.42,32.56,32.42,32.51,30600.0,29.9589,30.0883,29.9589,30.0421,30600.0
2007-04-17 11:00:00,32.51,32.52,32.41,32.42,31000.0,30.0421,30.0513,29.9497,29.9589,31000.0
2007-04-17 11:30:00,32.42,32.56,32.41,32.5,37000.0,29.9589,30.0883,29.9497,30.0328,37000.0
2007-04-17 12:00:00,32.49,32.56,32.42,32.56,21600.0,30.0236,30.0883,29.9589,30.0883,21600.0
2007-04-17 12:30:00,32.56,32.57,32.44,32.44,14600.0,30.0883,30.0975,29.9774,29.9774,14600.0
2007-04-17 13:00:00,32.44,32.51,32.33,32.42,21800.0,29.9774,30.0421,29.8757,29.9589,21800.0
2007-04-17 13:30:00,32.4,32.55,32.4,32.52,20800.0,29.9404,30.079,29.9404,30.0513,20800.0
2007-04-17 14:00:00,32.52,32.6,32.49,32.52,40800.0,30.0513,30.1252,30.0236,30.0513,40800.0
2007-04-17 14:30:00,32.51,32.56,32.42,32.44,39800.0,30.0421,30.0883,29.9589,29.9774,39800.0
2007-04-17 15:00:00,32.47,32.49,32.35,32.47,29000.0,30.0051,30.0236,29.8942,30.0051,29000.0
2007-04-17 15:30:00,32.47,32.56,32.47,32.51,37600.0,30.0051,30.0883,30.0051,30.0421,37600.0
2007-04-18 09:30:00,32.4,32.4,32.2,32.24,11200.0,29.9404,29.9404,29.7556,29.7926,11200.0
2007-04-18 10:00:00,32.18,32.2,31.96,32.2,20200.0,29.7371,29.7556,29.5338,29.7556,20200.0
2007-04-18 10:30:00,32.2,32.37,32.2,32.21,17600.0,29.7556,29.9127,29.7556,29.7649,17600.0
2007-04-18 11:00:00,32.23,32.33,32.2,32.21,29400.0,29.7833,29.8757,29.7556,29.7649,29400.0
2007-04-18 11:30:00,32.24,32.36,32.24,32.33,20400.0,29.7926,29.9035,29.7926,29.8757,20400.0
2007-04-18 12:00:00,32.33,32.4,32.31,32.34,14400.0,29.8757,29.9404,29.8573,29.885,14400.0
2007-04-18 12:30:00,32.36,32.37,32.2,32.22,14800.0,29.9035,29.9127,29.7556,29.7741,14800.0
2007-04-18 13:00:00,32.23,32.24,32.21,32.22,11200.0,29.7833,29.7926,29.7649,29.7741,11200.0
2007-04-18 13:30:00,32.21,32.21,32.13,32.15,14200.0,29.7649,29.7649,29.6909,29.7094,14200.0
2007-04-18 14:00:00,32.15,32.35,32.15,32.34,12000.0,29.7094,29.8942,29.7094,29.885,12000.0
2007-04-18 14:30:00,32.33,32.33,32.19,32.27,25600.0,29.8757,29.8757,29.7464,29.8203,25600.0
2007-04-18 15:00:00,32.31,32.33,32.25,32.28,24800.0,29.8573,29.8757,29.8018,29.8295,24800.0
2007-04-18 15:30:00,32.28,32.33,32.14,32.14,45600.0,29.8295,29.8757,29.7002,29.7002,45600.0
2007-04-19 09:30:00,31.9,32.12,31.8,32.12,30400.0,29.4784,29.6817,29.386,29.6817,30400.0
2007-04-19 10:00:00,32.09,32.23,32.01,32.19,37800.0,29.654,29.7833,29.58,29.7464,37800.0
2007-04-19 10:30:00,32.19,32.19,31.98,32.08,26000.0,29.7464,29.7464,29.5523,29.6447,26000.0
2007-04-19 11:00:00,32.1,32.1,31.92,31.92,16200.0,29.6632,29.6632,29.4969,29.4969,16200.0
2007-04-19 11:30:00,31.95,32.13,31.95,32.1,14600.0,29.5246,29.6909,29.5246,29.6632,14600.0
2007-04-19 12:00:00,32.1,32.32,32.04,32.2,18400.0,29.6632,29.8665,29.6078,29.7556,18400.0
2007-04-19 12:30:00,32.19,32.2,32.06,32.2,11800.0,29.7464,29.7556,29.6262,29.7556,11800.0
2007-04-19 13:00:00,32.18,32.24,32.1,32.11,11000.0,29.7371,29.7926,29.6632,29.6724,11000.0
2007-04-19 13:30:00,32.1,32.18,32.09,32.16,7400.0,29.6632,29.7371,29.654,29.7186,7400.0
2007-04-19 14:00:00,32.14,32.15,31.96,32.02,32200.0,29.7002,29.7094,29.5338,29.5893,32200.0
2007-04-19 14:30:00,32.03,32.13,32.03,32.11,22400.0,29.5985,29.6909,29.5985,29.6724,22400.0
2007-04-19 15:00:00,32.07,32.14,32.0,32.1,15400.0,29.6355,29.7002,29.5708,29.6632,15400.0
2007-04-19 15:30:00,32.1,32.14,32.0,32.13,34000.0,29.6632,29.7002,29.5708,29.6909,34000.0
2007-04-20 09:30:00,32.75,32.83,32.62,32.67,72400.0,30.2639,30.3378,30.1437,30.1899,72400.0
2007-04-20 10:00:00,32.61,32.63,32.52,32.58,24200.0,30.1345,30.153,30.0513,30.1068,24200.0
2007-04-20 10:30:00,32.58,32.58,32.42,32.46,12800.0,30.1068,30.1068,29.9589,29.9959,12800.0
2007-04-20 11:00:00,32.45,32.45,32.31,32.32,14800.0,29.9866,29.9866,29.8573,29.8665,14800.0
2007-04-20 11:30:00,32.34,32.45,32.31,32.45,18200.0,29.885,29.9866,29.8573,29.9866,18200.0
2007-04-20 12:00:00,32.4,32.5,32.38,32.47,16000.0,29.9404,30.0328,29.9219,30.0051,16000.0
2007-04-20 12:30:00,32.48,32.55,32.36,32.55,14400.0,30.0144,30.079,29.9035,30.079,14400.0
2007-04-20 13:00:00,32.55,32.59,32.53,32.57,10600.0,30.079,30.116,30.0606,30.0975,10600.0
2007-04-20 13:30:00,32.58,32.58,32.52,32.53,8400.0,30.1068,30.1068,30.0513,30.0606,8400.0
2007-04-20 14:00:00,32.49,32.6,32.49,32.59,16000.0,30.0236,30.1252,30.0236,30.116,16000.0
2007-04-20 14:30:00,32.6,32.69,32.6,32.69,10000.0,30.1252,30.2084,30.1252,30.2084,10000.0
2007-04-20 15:00:00,32.69,32.69,32.61,32.65,28000.0,30.2084,30.2084,30.1345,30.1714,28000.0
2007-04-20 15:30:00,32.66,32.67,32.63,32.64,43000.0,30.1807,30.1899,30.153,30.1622,43000.0
2007-04-23 09:30:00,32.57,32.63,32.44,32.48,32200.0,30.0975,30.153,29.9774,30.0144,32200.0
2007-04-23 10:00:00,32.48,32.51,32.37,32.51,31600.0,30.0144,30.0421,29.9127,30.0421,31600.0
2007-04-23 10:30:00,32.51,32.52,32.48,32.49,26000.0,30.0421,30.0513,30.0144,30.0236,26000.0
2007-04-23 11:00:00,32.49,32.53,32.49,32.49,15600.0,30.0236,30.0606,30.0236,30.0236,15600.0
2007-04-23 11:30:00,32.49,32.53,32.48,32.49,20600.0,30.0236,30.0606,30.0144,30.0236,20600.0
2007-04-23 12:00:00,32.49,32.55,32.48,32.52,13400.0,30.0236,30.079,30.0144,30.0513,13400.0
2007-04-23 12:30:00,32.55,32.55,32.49,32.53,11400.0,30.079,30.079,30.0236,30.0606,11400.0
2007-04-23 13:00:00,32.54,32.62,32.51,32.6,27600.0,30.0698,30.1437,30.0421,30.1252,27600.0
2007-04-23 13:30:00,32.6,32.6,32.46,32.48,36400.0,30.1252,30.1252,29.9959,30.0144,36400.0
2007-04-23 14:00:00,32.47,32.5,32.46,32.48,31800.0,30.0051,30.0328,29.9959,30.0144,31800.0
2007-04-23 14:30:00,32.48,32.55,32.48,32.55,26600.0,30.0144,30.079,30.0144,30.079,26600.0
2007-04-23 15:00:00,32.55,32.58,32.52,32.53,41200.0,30.079,30.1068,30.0513,30.0606,41200.0
2007-04-23 15:30:00,32.53,32.58,32.45,32.55,66600.0,30.0606,30.1068,29.9866,30.079,66600.0
2007-04-24 09:30:00,32.58,32.58,32.43,32.5,19400.0,30.1068,30.1068,29.9682,30.0328,19400.0
2007-04-24 10:00:00,32.49,32.49,32.26,32.35,47000.0,30.0236,30.0236,29.8111,29.8942,47000.0
2007-04-24 10:30:00,32.35,32.43,32.27,32.27,28600.0,29.8942,29.9682,29.8203,29.8203,28600.0
2007-04-24 11:00:00,32.27,32.43,32.25,32.38,31800.0,29.8203,29.9682,29.8018,29.9219,31800.0
2007-04-24 11:30:00,32.41,32.43,32.35,32.35,17600.0,29.9497,29.9682,29.8942,29.8942,17600.0
2007-04-24 12:00:00,32.35,32.47,32.33,32.46,17200.0,29.8942,30.0051,29.8757,29.9959,17200.0
2007-04-24 12:30:00,32.46,32.46,32.35,32.37,12600.0,29.9959,29.9959,29.8942,29.9127,12600.0
2007-04-24 13:00:00,32.39,32.4,32.3,32.32,23800.0,29.9312,29.9404,29.848,29.8665,23800.0
2007-04-24 13:30:00,32.35,32.45,32.33,32.39,13800.0,29.8942,29.9866,29.8757,29.9312,13800.0
2007-04-24 14:00:00,32.43,32.5,32.37,32.42,47600.0,29.9682,30.0328,29.9127,29.9589,47600.0
2007-04-24 14:30:00,32.42,32.48,32.36,32.41,35600.0,29.9589,30.0144,29.9035,29.9497,35600.0
2007-04-24 15:00:00,32.43,32.48,32.33,32.35,67600.0,29.9682,30.0144,29.8757,29.8942,67600.0
2007-04-24 15:30:00,32.35,32.39,32.25,32.34,83400.0,29.8942,29.9312,29.8018,29.885,83400.0
2007-04-25 09:30:00,32.6,32.63,32.5,32.63,19600.0,30.1252,30.153,30.0328,30.153,19600.0
2007-04-25 10:00:00,32.6,32.6,32.26,32.27,30400.0,30.1252,30.1252,29.8111,29.8203,30400.0
2007-04-25 10:30:00,32.29,32.34,32.26,32.32,20400.0,29.8388,29.885,29.8111,29.8665,20400.0
2007-04-25 11:00:00,32.33,32.51,32.33,32.51,16200.0,29.8757,30.0421,29.8757,30.0421,16200.0
2007-04-25 11:30:00,32.51,32.68,32.51,32.68,20200.0,30.0421,30.1992,30.0421,30.1992,20200.0
2007-04-25 12:00:00,32.67,32.7,32.67,32.7,9600.0,30.1899,30.2177,30.1899,30.2177,9600.0
2007-04-25 12:30:00,32.7,32.74,32.67,32.72,11200.0,30.2177,30.2546,30.1899,30.2361,11200.0
2007-04-25 13:00:00,32.73,32.82,32.71,32.78,13000.0,30.2454,30.3285,30.2269,30.2916,13000.0
2007-04-25 13:30:00,32.78,32.79,32.7,32.77,11800.0,30.2916,30.3008,30.2177,30.2823,11800.0
2007-04-25 14:00:00,32.76,32.96,32.74,32.96,17000.0,30.2731,30.4579,30.2546,30.4579,17000.0
2007-04-25 14:30:00,32.96,33.0,32.95,32.96,21400.0,30.4579,30.4949,30.4487,30.4579,21400.0
2007-04-25 15:00:00,32.96,33.12,32.96,33.11,37400.0,30.4579,30.6058,30.4579,30.5965,37400.0
2007-04-25 15:30:00,33.12,33.12,32.83,32.84,53400.0,30.6058,30.6058,30.3378,30.347,53400.0
2007-04-26 09:30:00,32.45,32.45,31.5,31.83,48600.0,29.9866,29.9866,29.1087,29.4137,48600.0
2007-04-26 10:00:00,31.85,32.06,31.78,32.06,84000.0,29.4322,29.6262,29.3675,29.6262,84000.0
2007-04-26 10:30:00,32.04,32.29,32.04,32.29,59800.0,29.6078,29.8388,29.6078,29.8388,59800.0
2007-04-26 11:00:00,32.26,32.87,32.24,32.63,130800.0,29.8111,30.3747,29.7926,30.153,130800.0
2007-04-26 11:30:00,32.65,32.67,32.54,32.65,46000.0,30.1714,30.1899,30.0698,30.1714,46000.0
2007-04-26 12:00:00,32.63,32.73,32.62,32.67,42800.0,30.153,30.2454,30.1437,30.1899,42800.0
2007-04-26 12:30:00,32.66,32.73,32.57,32.6,26200.0,30.1807,30.2454,30.0975,30.1252,26200.0
2007-04-26 13:00:00,32.6,32.69,32.51,32.6,44600.0,30.1252,30.2084,30.0421,30.1252,44600.0
2007-04-26 13:30:00,32.6,32.66,32.49,32.65,47200.0,30.1252,30.1807,30.0236,30.1714,47200.0
2007-04-26 14:00:00,32.62,32.73,32.62,32.71,23200.0,30.1437,30.2454,30.1437,30.2269,23200.0
2007-04-26 14:30:00,32.71,32.78,32.67,32.75,36600.0,30.2269,30.2916,30.1899,30.2639,36600.0
2007-04-26 15:00:00,32.74,32.74,32.66,32.69,34000.0,30.2546,30.2546,30.1807,30.2084,34000.0
2007-04-26 15:30:00,32.69,32.7,32.56,32.63,65200.0,30.2084,30.2177,30.0883,30.153,65200.0
2007-04-27 09:30:00,32.52,32.73,32.32,32.32,32000.0,30.0513,30.2454,29.8665,29.8665,32000.0
2007-04-27 10:00:00,32.34,32.48,32.26,32.26,46400.0,29.885,30.0144,29.8111,29.8111,46400.0
2007-04-27 10:30:00,32.27,32.29,32.1,32.21,42600.0,29.8203,29.8388,29.6632,29.7649,42600.0
2007-04-27 11:00:00,32.21,32.35,32.21,32.32,16200.0,29.7649,29.8942,29.7649,29.8665,16200.0
2007-04-27 11:30:00,32.35,32.39,32.31,32.37,27200.0,29.8942,29.9312,29.8573,29.9127,27200.0
2007-04-27 12:00:00,32.37,32.38,32.34,32.34,13200.0,29.9127,29.9219,29.885,29.885,13200.0
2007-04-27 12:30:00,32.35,32.38,32.33,32.33,18200.0,29.8942,29.9219,29.8757,29.8757,18200.0
2007-04-27 13:00:00,32.33,32.38,32.32,32.38,13600.0,29.8757,29.9219,29.8665,29.9219,13600.0
2007-04-27 13:30:00,32.38,32.48,32.37,32.43,24400.0,29.9219,30.0144,29.9127,29.9682,24400.0
2007-04-27 14:00:00,32.43,32.48,32.41,32.41,20800.0,29.9682,30.0144,29.9497,29.9497,20800.0
2007-04-27 14:30:00,32.43,32.43,32.36,32.37,32400.0,29.9682,29.9682,29.9035,29.9127,32400.0
2007-04-27 15:00:00,32.39,32.4,32.29,32.3,40200.0,29.9312,29.9404,29.8388,29.848,40200.0
2007-04-27 15:30:00,32.28,32.32,32.14,32.2,84000.0,29.8295,29.8665,29.7002,29.7556,84000.0
2007-04-30 09:30:00,32.2,32.2,31.96,32.05,32800.0,29.7556,29.7556,29.5338,29.617,32800.0
2007-04-30 10:00:00,32.05,32.05,31.78,31.93,25200.0,29.617,29.617,29.3675,29.5061,25200.0
2007-04-30 10:30:00,31.92,32.01,31.92,32.01,18800.0,29.4969,29.58,29.4969,29.58,18800.0
2007-04-30 11:00:00,32.0,32.0,31.9,31.91,18800.0,29.5708,29.5708,29.4784,29.4876,18800.0
2007-04-30 11:30:00,31.91,31.95,31.88,31.89,13400.0,29.4876,29.5246,29.4599,29.4691,13400.0
2007-04-30 12:00:00,31.88,31.9,31.84,31.88,22600.0,29.4599,29.4784,29.4229,29.4599,22600.0
2007-04-30 12:30:00,31.88,31.91,31.85,31.91,27400.0,29.4599,29.4876,29.4322,29.4876,27400.0
2007-04-30 13:00:00,31.9,31.96,31.89,31.92,11200.0,29.4784,29.5338,29.4691,29.4969,11200.0
2007-04-30 13:30:00,31.89,31.9,31.84,31.84,16000.0,29.4691,29.4784,29.4229,29.4229,16000.0
2007-04-30 14:00:00,31.84,31.9,31.66,31.68,30600.0,29.4229,29.4784,29.2566,29.2751,30600.0
2007-04-30 14:30:00,31.7,31.7,31.38,31.43,62400.0,29.2936,29.2936,28.9979,29.0441,62400.0
2007-04-30 15:00:00,31.44,31.5,31.39,31.39,68000.0,29.0533,29.1087,29.0071,29.0071,68000.0
2007-04-30 15:30:00,31.4,31.53,31.3,31.31,102200.0,29.0163,29.1365,28.9239,28.9332,102200.0
2007-05-01 09:30:00,31.4,31.47,31.24,31.43,58800.0,29.0163,29.081,28.8685,29.0441,58800.0
2007-05-01 10:00:00,31.46,31.61,31.29,31.55,75000.0,29.0718,29.2104,28.9147,29.155,75000.0
2007-05-01 10:30:00,31.53,31.72,31.53,31.71,42800.0,29.1365,29.312,29.1365,29.3028,42800.0
2007-05-01 11:00:00,31.72,31.72,31.53,31.57,24600.0,29.312,29.312,29.1365,29.1734,24600.0
2007-05-01 11:30:00,31.57,31.6,31.4,31.4,32000.0,29.1734,29.2012,29.0163,29.0163,32000.0
2007-05-01 12:00:00,31.4,31.48,31.4,31.48,21000.0,29.0163,29.0903,29.0163,29.0903,21000.0
2007-05-01 12:30:00,31.46,31.48,31.43,31.45,18400.0,29.0718,29.0903,29.0441,29.0625,18400.0
2007-05-01 13:00:00,31.45,31.48,31.39,31.48,28000.0,29.0625,29.0903,29.0071,29.0903,28000.0
2007-05-01 13:30:00,31.46,31.64,31.46,31.63,35200.0,29.0718,29.2381,29.0718,29.2289,35200.0
2007-05-01 14:00:00,31.61,31.62,31.48,31.52,49800.0,29.2104,29.2196,29.0903,29.1272,49800.0
2007-05-01 14:30:00,31.52,31.63,31.52,31.56,45600.0,29.1272,29.2289,29.1272,29.1642,45600.0
2007-05-01 15:00:00,31.59,31.64,31.56,31.6,38000.0,29.1919,29.2381,29.1642,29.2012,38000.0
2007-05-01 15:30:00,31.58,31.73,31.56,31.73,64400.0,29.1827,29.3213,29.1642,29.3213,64400.0
2007-05-02 09:30:00,31.83,31.98,31.78,31.97,47400.0,29.4137,29.5523,29.3675,29.5431,47400.0
2007-05-02 10:00:00,31.97,32.41,31.97,32.41,24800.0,29.5431,29.9497,29.5431,29.9497,24800.0
2007-05-02 10:30:00,32.42,32.68,32.3,32.32,47800.0,29.9589,30.1992,29.848,29.8665,47800.0
2007-05-02 11:00:00,32.33,32.39,32.29,32.37,39200.0,29.8757,29.9312,29.8388,29.9127,39200.0
2007-05-02 11:30:00,32.4,32.42,32.33,32.39,17600.0,29.9404,29.9589,29.8757,29.9312,17600.0
2007-05-02 12:00:00,32.38,32.4,32.35,32.37,23400.0,29.9219,29.9404,29.8942,29.9127,23400.0
2007-05-02 12:30:00,32.37,32.38,32.27,32.31,14000.0,29.9127,29.9219,29.8203,29.8573,14000.0
2007-05-02 13:00:00,32.33,32.36,32.3,32.3,28600.0,29.8757,29.9035,29.848,29.848,28600.0
2007-05-02 13:30:00,32.31,32.32,32.26,32.32,22200.0,29.8573,29.8665,29.8111,29.8665,22200.0
2007-05-02 14:00:00,32.3,32.34,32.29,32.32,21800.0,29.848,29.885,29.8388,29.8665,21800.0
2007-05-02 14:30:00,32.32,32.34,32.24,32.25,15400.0,29.8665,29.885,29.7926,29.8018,15400.0
2007-05-02 15:00:00,32.25,32.26,32.15,32.21,43200.0,29.8018,29.8111,29.7094,29.7649,43200.0
2007-05-02 15:30:00,32.22,32.22,31.99,32.0,82800.0,29.7741,29.7741,29.5616,29.5708,82800.0
2007-05-03 09:30:00,31.97,32.0,31.81,31.81,40000.0,29.5431,29.5708,29.3952,29.3952,40000.0
2007-05-03 10:00:00,31.85,31.93,31.73,31.9,57600.0,29.4322,29.5061,29.3213,29.4784,57600.0
2007-05-03 10:30:00,31.91,32.06,31.88,32.03,49200.0,29.4876,29.6262,29.4599,29.5985,49200.0
2007-05-03 11:00:00,32.02,32.02,31.89,31.97,19800.0,29.5893,29.5893,29.4691,29.5431,19800.0
2007-05-03 11:30:00,31.99,32.03,31.9,32.03,17400.0,29.5616,29.5985,29.4784,29.5985,17400.0
2007-05-03 12:00:00,32.03,32.06,31.93,31.93,25000.0,29.5985,29.6262,29.5061,29.5061,25000.0
2007-05-03 12:30:00,31.93,32.02,31.89,32.01,15200.0,29.5061,29.5893,29.4691,29.58,15200.0
2007-05-03 13:00:00,32.02,32.02,31.92,31.93,18400.0,29.5893,29.5893,29.4969,29.5061,18400.0
2007-05-03 13:30:00,31.95,31.98,31.93,31.93,28800.0,29.5246,29.5523,29.5061,29.5061,28800.0
2007-05-03 14:00:00,31.96,32.02,31.93,31.98,15000.0,29.5338,29.5893,29.5061,29.5523,15000.0
2007-05-03 14:30:00,31.97,32.02,31.91,32.02,22800.0,29.5431,29.5893,29.4876,29.5893,22800.0
2007-05-03 15:00:00,32.02,32.06,31.97,32.05,27200.0,29.5893,29.6262,29.5431,29.617,27200.0
2007-05-03 15:30:00,32.05,32.07,31.96,31.98,52400.0,29.617,29.6355,29.5338,29.5523,52400.0
2007-05-04 09:30:00,32.06,32.13,31.93,32.05,32000.0,29.6262,29.6909,29.5061,29.617,32000.0
2007-05-04 10:00:00,32.03,32.07,31.88,31.97,101000.0,29.5985,29.6355,29.4599,29.5431,101000.0
2007-05-04 10:30:00,31.96,32.16,31.9,32.1,145800.0,29.5338,29.7186,29.4784,29.6632,145800.0
2007-05-04 11:00:00,32.08,32.13,32.0,32.13,83400.0,29.6447,29.6909,29.5708,29.6909,83400.0
2007-05-04 11:30:00,32.13,32.22,32.05,32.1,46600.0,29.6909,29.7741,29.617,29.6632,46600.0
2007-05-04 12:00:00,32.12,32.12,31.91,31.93,34200.0,29.6817,29.6817,29.4876,29.5061,34200.0
2007-05-04 12:30:00,31.93,32.04,31.83,32.04,29600.0,29.5061,29.6078,29.4137,29.6078,29600.0
2007-05-04 13:00:00,32.03,32.04,31.92,31.99,15400.0,29.5985,29.6078,29.4969,29.5616,15400.0
2007-05-04 13:30:00,31.97,32.02,31.9,31.93,9800.0,29.5431,29.5893,29.4784,29.5061,9800.0
2007-05-04 14:00:00,31.9,32.05,31.88,31.99,23200.0,29.4784,29.617,29.4599,29.5616,23200.0
2007-05-04 14:30:00,31.99,32.04,31.96,31.99,45000.0,29.5616,29.6078,29.5338,29.5616,45000.0
2007-05-04 15:00:00,32.0,32.06,31.98,32.06,19800.0,29.5708,29.6262,29.5523,29.6262,19800.0
2007-05-04 15:30:00,32.07,32.1,31.98,32.1,77200.0,29.6355,29.6632,29.5523,29.6632,77200.0
2007-05-07 09:30:00,32.15,32.23,32.02,32.1,31600.0,29.7094,29.7833,29.5893,29.6632,31600.0
2007-05-07 10:00:00,32.1,32.12,32.0,32.04,37200.0,29.6632,29.6817,29.5708,29.6078,37200.0
2007-05-07 10:30:00,32.02,32.08,31.99,32.08,10400.0,29.5893,29.6447,29.5616,29.6447,10400.0
2007-05-07 11:00:00,32.03,32.08,31.98,31.98,8600.0,29.5985,29.6447,29.5523,29.5523,8600.0
2007-05-07 11:30:00,31.99,32.02,31.98,32.0,7200.0,29.5616,29.5893,29.5523,29.5708,7200.0
2007-05-07 12:00:00,31.98,32.0,31.91,31.95,11600.0,29.5523,29.5708,29.4876,29.5246,11600.0
2007-05-07 12:30:00,31.95,31.96,31.92,31.92,7400.0,29.5246,29.5338,29.4969,29.4969,7400.0
2007-05-07 13:00:00,31.92,31.92,31.85,31.86,8400.0,29.4969,29.4969,29.4322,29.4414,8400.0
2007-05-07 13:30:00,31.86,31.92,31.83,31.9,16600.0,29.4414,29.4969,29.4137,29.4784,16600.0
2007-05-07 14:00:00,31.86,31.93,31.86,31.9,6800.0,29.4414,29.5061,29.4414,29.4784,6800.0
2007-05-07 14:30:00,31.91,31.97,31.89,31.93,23800.0,29.4876,29.5431,29.4691,29.5061,23800.0
2007-05-07 15:00:00,31.9,31.93,31.85,31.9,21200.0,29.4784,29.5061,29.4322,29.4784,21200.0
2007-05-07 15:30:00,31.9,31.96,31.9,31.9,33200.0,29.4784,29.5338,29.4784,29.4784,33200.0
2007-05-08 09:30:00,32.21,32.21,31.41,31.41,27800.0,29.7649,29.7649,29.0256,29.0256,27800.0
2007-05-08 10:00:00,31.43,31.5,31.27,31.5,55400.0,29.0441,29.1087,28.8962,29.1087,55400.0
2007-05-08 10:30:00,31.54,31.55,31.36,31.48,25600.0,29.1457,29.155,28.9794,29.0903,25600.0
2007-05-08 11:00:00,31.48,31.53,31.46,31.47,30800.0,29.0903,29.1365,29.0718,29.081,30800.0
2007-05-08 11:30:00,31.47,31.5,31.38,31.39,22000.0,29.081,29.1087,28.9979,29.0071,22000.0
2007-05-08 12:00:00,31.37,31.4,31.36,31.39,27600.0,28.9886,29.0163,28.9794,29.0071,27600.0
2007-05-08 12:30:00,31.39,31.46,31.38,31.45,49200.0,29.0071,29.0718,28.9979,29.0625,49200.0
2007-05-08 13:00:00,31.42,31.48,31.42,31.48,30200.0,29.0348,29.0903,29.0348,29.0903,30200.0
2007-05-08 13:30:00,31.47,31.47,31.42,31.43,16400.0,29.081,29.081,29.0348,29.0441,16400.0
2007-05-08 14:00:00,31.43,31.48,31.42,31.48,49600.0,29.0441,29.0903,29.0348,29.0903,49600.0
2007-05-08 14:30:00,31.48,31.48,31.42,31.43,83200.0,29.0903,29.0903,29.0348,29.0441,83200.0
2007-05-08 15:00:00,31.44,31.61,31.43,31.59,70800.0,29.0533,29.2104,29.0441,29.1919,70800.0
2007-05-08 15:30:00,31.6,31.64,31.5,31.57,133800.0,29.2012,29.2381,29.1087,29.1734,133800.0
2007-05-09 09:30:00,31.48,31.67,31.43,31.56,27200.0,29.0903,29.2658,29.0441,29.1642,27200.0
2007-05-09 10:00:00,31.59,31.73,31.59,31.7,12000.0,29.1919,29.3213,29.1919,29.2936,12000.0
2007-05-09 10:30:00,31.69,31.7,31.59,31.61,16000.0,29.2843,29.2936,29.1919,29.2104,16000.0
2007-05-09 11:00:00,31.61,31.8,31.6,31.8,23600.0,29.2104,29.386,29.2012,29.386,23600.0
2007-05-09 11:30:00,31.83,31.86,31.8,31.86,14400.0,29.4137,29.4414,29.386,29.4414,14400.0
2007-05-09 12:00:00,31.89,32.03,31.89,32.03,22600.0,29.4691,29.5985,29.4691,29.5985,22600.0
2007-05-09 12:30:00,32.04,32.13,32.04,32.12,20000.0,29.6078,29.6909,29.6078,29.6817,20000.0
2007-05-09 13:00:00,32.12,32.17,32.11,32.13,17600.0,29.6817,29.7279,29.6724,29.6909,17600.0
2007-05-09 13:30:00,32.15,32.16,32.08,32.13,7600.0,29.7094,29.7186,29.6447,29.6909,7600.0
2007-05-09 14:00:00,32.13,32.15,31.99,32.05,38800.0,29.6909,29.7094,29.5616,29.617,38800.0
2007-05-09 14:30:00,32.05,32.38,31.97,32.24,60200.0,29.617,29.9219,29.5431,29.7926,60200.0
2007-05-09 15:00:00,32.22,32.22,32.06,32.2,47400.0,29.7741,29.7741,29.6262,29.7556,47400.0
2007-05-09 15:30:00,32.2,32.25,32.15,32.2,47200.0,29.7556,29.8018,29.7094,29.7556,47200.0
2007-05-10 09:30:00,32.01,32.02,31.39,31.7,50800.0,29.58,29.5893,29.0071,29.2936,50800.0
2007-05-10 10:00:00,31.67,31.75,31.59,31.71,17400.0,29.2658,29.3398,29.1919,29.3028,17400.0
2007-05-10 10:30:00,31.71,31.77,31.7,31.72,17600.0,29.3028,29.3583,29.2936,29.312,17600.0
2007-05-10 11:00:00,31.71,31.74,31.39,31.42,67600.0,29.3028,29.3305,29.0071,29.0348,67600.0
2007-05-10 11:30:00,31.43,31.75,31.37,31.57,70400.0,29.0441,29.3398,28.9886,29.1734,70400.0
2007-05-10 12:00:00,31.58,31.71,31.46,31.69,50400.0,29.1827,29.3028,29.0718,29.2843,50400.0
2007-05-10 12:30:00,31.71,31.75,31.68,31.71,23800.0,29.3028,29.3398,29.2751,29.3028,23800.0
2007-05-10 13:00:00,31.71,31.77,31.61,31.77,46400.0,29.3028,29.3583,29.2104,29.3583,46400.0
2007-05-10 13:30:00,31.74,31.85,31.66,31.79,45200.0,29.3305,29.4322,29.2566,29.3767,45200.0
2007-05-10 14:00:00,31.83,31.93,31.82,31.93,23000.0,29.4137,29.5061,29.4045,29.5061,23000.0
2007-05-10 14:30:00,31.95,31.95,31.72,31.74,20000.0,29.5246,29.5246,29.312,29.3305,20000.0
2007-05-10 15:00:00,31.75,31.81,31.67,31.68,32400.0,29.3398,29.3952,29.2658,29.2751,32400.0
2007-05-10 15:30:00,31.69,31.69,31.5,31.52,52600.0,29.2843,29.2843,29.1087,29.1272,52600.0
2007-05-11 09:30:00,31.89,31.89,31.73,31.79,11600.0,29.4691,29.4691,29.3213,29.3767,11600.0
2007-05-11 10:00:00,31.78,31.79,31.64,31.66,12800.0,29.3675,29.3767,29.2381,29.2566,12800.0
2007-05-11 10:30:00,31.72,31.97,31.71,31.97,24400.0,29.312,29.5431,29.3028,29.5431,24400.0
2007-05-11 11:00:00,31.98,32.18,31.95,32.08,43800.0,29.5523,29.7371,29.5246,29.6447,43800.0
2007-05-11 11:30:00,32.08,32.11,32.0,32.11,26000.0,29.6447,29.6724,29.5708,29.6724,26000.0
2007-05-11 12:00:00,32.12,32.17,32.05,32.05,15200.0,29.6817,29.7279,29.617,29.617,15200.0
2007-05-11 12:30:00,32.07,32.11,31.99,32.07,13800.0,29.6355,29.6724,29.5616,29.6355,13800.0
2007-05-11 13:00:00,32.04,32.08,31.95,32.07,9400.0,29.6078,29.6447,29.5246,29.6355,9400.0
2007-05-11 13:30:00,32.05,32.06,32.0,32.0,3800.0,29.617,29.6262,29.5708,29.5708,3800.0
2007-05-11 14:00:00,31.98,32.0,31.86,31.99,25000.0,29.5523,29.5708,29.4414,29.5616,25000.0
2007-05-11 14:30:00,31.99,32.06,31.89,32.0,20600.0,29.5616,29.6262,29.4691,29.5708,20600.0
2007-05-11 15:00:00,32.02,32.13,31.96,32.1,30200.0,29.5893,29.6909,29.5338,29.6632,30200.0
2007-05-11 15:30:00,32.1,32.2,32.1,32.15,31600.0,29.6632,29.7556,29.6632,29.7094,31600.0
2007-05-14 09:30:00,32.22,32.29,32.12,32.2,18200.0,29.7741,29.8388,29.6817,29.7556,18200.0
2007-05-14 10:00:00,32.19,32.24,32.15,32.15,27600.0,29.7464,29.7926,29.7094,29.7094,27600.0
2007-05-14 10:30:00,32.15,32.27,32.15,32.24,19600.0,29.7094,29.8203,29.7094,29.7926,19600.0
2007-05-14 11:00:00,32.23,32.27,32.1,32.23,16400.0,29.7833,29.8203,29.6632,29.7833,16400.0
2007-05-14 11:30:00,32.23,32.23,32.13,32.13,11000.0,29.7833,29.7833,29.6909,29.6909,11000.0
2007-05-14 12:00:00,32.13,32.22,32.13,32.14,16800.0,29.6909,29.7741,29.6909,29.7002,16800.0
2007-05-14 12:30:00,32.13,32.16,32.13,32.14,11000.0,29.6909,29.7186,29.6909,29.7002,11000.0
2007-05-14 13:00:00,32.13,32.14,31.98,32.05,29000.0,29.6909,29.7002,29.5523,29.617,29000.0
2007-05-14 13:30:00,32.06,32.11,31.9,31.9,61600.0,29.6262,29.6724,29.4784,29.4784,61600.0
2007-05-14 14:00:00,31.9,31.93,31.82,31.88,14400.0,29.4784,29.5061,29.4045,29.4599,14400.0
2007-05-14 14:30:00,31.89,31.93,31.8,31.8,21600.0,29.4691,29.5061,29.386,29.386,21600.0
2007-05-14 15:00:00,31.8,31.91,31.78,31.78,28800.0,29.386,29.4876,29.3675,29.3675,28800.0
2007-05-14 15:30:00,31.81,31.91,31.78,31.84,33400.0,29.3952,29.4876,29.3675,29.4229,33400.0
2007-05-15 09:30:00,31.8,31.8,31.15,31.47,28600.0,29.386,29.386,28.7853,29.081,28600.0
2007-05-15 10:00:00,31.5,31.93,31.5,31.91,38200.0,29.1087,29.5061,29.1087,29.4876,38200.0
2007-05-15 10:30:00,31.9,31.9,31.73,31.73,29800.0,29.4784,29.4784,29.3213,29.3213,29800.0
2007-05-15 11:00:00,31.73,31.93,31.7,31.86,47800.0,29.3213,29.5061,29.2936,29.4414,47800.0
2007-05-15 11:30:00,31.86,32.3,31.85,32.22,60800.0,29.4414,29.848,29.4322,29.7741,60800.0
2007-05-15 12:00:00,32.22,32.37,32.19,32.35,54000.0,29.7741,29.9127,29.7464,29.8942,54000.0
2007-05-15 12:30:00,32.34,32.47,32.24,32.28,33400.0,29.885,30.0051,29.7926,29.8295,33400.0
2007-05-15 13:00:00,32.26,32.27,32.11,32.19,25200.0,29.8111,29.8203,29.6724,29.7464,25200.0
2007-05-15 13:30:00,32.19,32.22,31.88,32.04,49600.0,29.7464,29.7741,29.4599,29.6078,49600.0
2007-05-15 14:00:00,32.04,32.11,31.88,31.93,34000.0,29.6078,29.6724,29.4599,29.5061,34000.0
2007-05-15 14:30:00,31.97,32.02,31.74,31.84,64600.0,29.5431,29.5893,29.3305,29.4229,64600.0
2007-05-15 15:00:00,31.84,31.87,31.7,31.75,41600.0,29.4229,29.4507,29.2936,29.3398,41600.0
2007-05-15 15:30:00,31.8,31.8,31.57,31.64,51000.0,29.386,29.386,29.1734,29.2381,51000.0
2007-05-16 09:30:00,31.88,32.01,31.7,31.96,25000.0,29.4599,29.58,29.2936,29.5338,25000.0
2007-05-16 10:00:00,32.0,32.09,31.88,32.04,31800.0,29.5708,29.654,29.4599,29.6078,31800.0
2007-05-16 10:30:00,32.02,32.04,31.76,31.86,24800.0,29.5893,29.6078,29.349,29.4414,24800.0
2007-05-16 11:00:00,31.82,31.88,31.71,31.81,20800.0,29.4045,29.4599,29.3028,29.3952,20800.0
2007-05-16 11:30:00,31.81,31.99,31.81,31.96,25400.0,29.3952,29.5616,29.3952,29.5338,25400.0
2007-05-16 12:00:00,31.97,31.97,31.88,31.92,14800.0,29.5431,29.5431,29.4599,29.4969,14800.0
2007-05-16 12:30:00,31.92,31.93,31.8,31.9,13800.0,29.4969,29.5061,29.386,29.4784,13800.0
2007-05-16 13:00:00,31.91,31.98,31.84,31.98,11400.0,29.4876,29.5523,29.4229,29.5523,11400.0
2007-05-16 13:30:00,31.96,32.06,31.96,32.0,22400.0,29.5338,29.6262,29.5338,29.5708,22400.0
2007-05-16 14:00:00,31.99,32.17,31.99,32.04,24400.0,29.5616,29.7279,29.5616,29.6078,24400.0
2007-05-16 14:30:00,32.07,32.1,32.02,32.06,12000.0,29.6355,29.6632,29.5893,29.6262,12000.0
2007-05-16 15:00:00,32.04,32.08,31.96,32.02,24200.0,29.6078,29.6447,29.5338,29.5893,24200.0
2007-05-16 15:30:00,32.02,32.16,32.0,32.13,36800.0,29.5893,29.7186,29.5708,29.6909,36800.0
2007-05-17 09:30:00,32.14,32.14,31.9,31.9,18400.0,29.7002,29.7002,29.4784,29.4784,18400.0
2007-05-17 10:00:00,31.86,32.12,31.81,31.99,21000.0,29.4414,29.6817,29.3952,29.5616,21000.0
2007-05-17 10:30:00,31.98,31.98,31.77,31.89,22800.0,29.5523,29.5523,29.3583,29.4691,22800.0
2007-05-17 11:00:00,31.91,31.92,31.79,31.84,12400.0,29.4876,29.4969,29.3767,29.4229,12400.0
2007-05-17 11:30:00,31.8,32.15,31.8,32.09,30400.0,29.386,29.7094,29.386,29.654,30400.0
2007-05-17 12:00:00,32.08,32.1,31.83,31.9,24000.0,29.6447,29.6632,29.4137,29.4784,24000.0
2007-05-17 12:30:00,31.89,31.92,31.81,31.82,17000.0,29.4691,29.4969,29.3952,29.4045,17000.0
2007-05-17 13:00:00,31.81,31.81,31.73,31.78,9600.0,29.3952,29.3952,29.3213,29.3675,9600.0
2007-05-17 13:30:00,31.81,31.97,31.81,31.93,17000.0,29.3952,29.5431,29.3952,29.5061,17000.0
2007-05-17 14:00:00,31.97,32.17,31.96,32.15,29400.0,29.5431,29.7279,29.5338,29.7094,29400.0
2007-05-17 14:30:00,32.15,32.21,32.04,32.21,21800.0,29.7094,29.7649,29.6078,29.7649,21800.0
2007-05-17 15:00:00,32.2,32.35,32.18,32.27,42000.0,29.7556,29.8942,29.7371,29.8203,42000.0
2007-05-17 15:30:00,32.27,32.33,32.05,32.1,60400.0,29.8203,29.8757,29.617,29.6632,60400.0
2007-05-18 09:30:00,32.1,32.18,31.95,31.99,41000.0,29.6632,29.7371,29.5246,29.5616,41000.0
2007-05-18 10:00:00,31.99,32.27,31.93,32.27,27400.0,29.5616,29.8203,29.5061,29.8203,27400.0
2007-05-18 10:30:00,32.24,32.24,31.97,31.97,22600.0,29.7926,29.7926,29.5431,29.5431,22600.0
2007-05-18 11:00:00,31.99,31.99,31.92,31.92,16200.0,29.5616,29.5616,29.4969,29.4969,16200.0
2007-05-18 11:30:00,31.93,32.02,31.91,31.92,16000.0,29.5061,29.5893,29.4876,29.4969,16000.0
2007-05-18 12:00:00,31.91,31.99,31.88,31.96,14000.0,29.4876,29.5616,29.4599,29.5338,14000.0
2007-05-18 12:30:00,31.97,32.1,31.95,32.08,17200.0,29.5431,29.6632,29.5246,29.6447,17200.0
2007-05-18 13:00:00,32.08,32.08,31.96,31.99,24200.0,29.6447,29.6447,29.5338,29.5616,24200.0
2007-05-18 13:30:00,31.99,32.02,31.91,31.99,21800.0,29.5616,29.5893,29.4876,29.5616,21800.0
2007-05-18 14:00:00,31.99,32.15,31.98,32.01,19600.0,29.5616,29.7094,29.5523,29.58,19600.0
2007-05-18 14:30:00,32.0,32.0,31.82,31.91,22200.0,29.5708,29.5708,29.4045,29.4876,22200.0
2007-05-18 15:00:00,31.89,31.97,31.85,31.92,28000.0,29.4691,29.5431,29.4322,29.4969,28000.0
2007-05-18 15:30:00,31.93,31.98,31.88,31.9,28800.0,29.5061,29.5523,29.4599,29.4784,28800.0
2007-05-21 09:30:00,31.85,31.98,31.84,31.96,29800.0,29.4322,29.5523,29.4229,29.5338,29800.0
2007-05-21 10:00:00,31.96,32.04,31.93,31.99,21400.0,29.5338,29.6078,29.5061,29.5616,21400.0
2007-05-21 10:30:00,32.01,32.21,32.01,32.15,39600.0,29.58,29.7649,29.58,29.7094,39600.0
2007-05-21 11:00:00,32.15,32.15,32.01,32.01,22000.0,29.7094,29.7094,29.58,29.58,22000.0
2007-05-21 11:30:00,31.99,32.19,31.94,32.19,28600.0,29.5616,29.7464,29.5153,29.7464,28600.0
2007-05-21 12:00:00,32.19,32.31,32.17,32.27,20400.0,29.7464,29.8573,29.7279,29.8203,20400.0
2007-05-21 12:30:00,32.24,32.27,32.17,32.19,18000.0,29.7926,29.8203,29.7279,29.7464,18000.0
2007-05-21 13:00:00,32.2,32.21,32.16,32.16,32600.0,29.7556,29.7649,29.7186,29.7186,32600.0
2007-05-21 13:30:00,32.15,32.15,31.98,31.98,39200.0,29.7094,29.7094,29.5523,29.5523,39200.0
2007-05-21 14:00:00,31.98,32.02,31.97,31.98,19000.0,29.5523,29.5893,29.5431,29.5523,19000.0
2007-05-21 14:30:00,31.97,32.08,31.93,31.95,30000.0,29.5431,29.6447,29.5061,29.5246,30000.0
2007-05-21 15:00:00,31.95,31.97,31.78,31.78,43600.0,29.5246,29.5431,29.3675,29.3675,43600.0
2007-05-21 15:30:00,31.78,31.92,31.74,31.82,48000.0,29.3675,29.4969,29.3305,29.4045,48000.0
2007-05-22 09:30:00,32.0,32.0,31.85,31.88,34400.0,29.5708,29.5708,29.4322,29.4599,34400.0
2007-05-22 10:00:00,31.91,32.0,31.81,32.0,56000.0,29.4876,29.5708,29.3952,29.5708,56000.0
2007-05-22 10:30:00,32.04,32.08,32.0,32.01,18200.0,29.6078,29.6447,29.5708,29.58,18200.0
2007-05-22 11:00:00,32.01,32.06,31.99,32.05,15000.0,29.58,29.6262,29.5616,29.617,15000.0
2007-05-22 11:30:00,32.06,32.06,31.99,32.0,32000.0,29.6262,29.6262,29.5616,29.5708,32000.0
2007-05-22 12:00:00,32.0,32.02,31.93,32.02,49000.0,29.5708,29.5893,29.5061,29.5893,49000.0
2007-05-22 12:30:00,32.02,32.12,32.01,32.09,18400.0,29.5893,29.6817,29.58,29.654,18400.0
2007-05-22 13:00:00,32.07,32.16,31.99,32.0,37200.0,29.6355,29.7186,29.5616,29.5708,37200.0
2007-05-22 13:30:00,32.0,32.18,31.96,32.13,98200.0,29.5708,29.7371,29.5338,29.6909,98200.0
2007-05-22 14:00:00,32.13,32.24,31.99,32.09,113800.0,29.6909,29.7926,29.5616,29.654,113800.0
2007-05-22 14:30:00,32.1,32.15,32.03,32.15,94600.0,29.6632,29.7094,29.5985,29.7094,94600.0
2007-05-22 15:00:00,32.15,32.2,32.08,32.17,39400.0,29.7094,29.7556,29.6447,29.7279,39400.0
2007-05-22 15:30:00,32.17,32.24,32.11,32.18,54000.0,29.7279,29.7926,29.6724,29.7371,54000.0
2007-05-23 09:30:00,32.32,32.32,32.05,32.11,62400.0,29.8665,29.8665,29.617,29.6724,62400.0
2007-05-23 10:00:00,32.13,32.21,32.05,32.11,28000.0,29.6909,29.7649,29.617,29.6724,28000.0
2007-05-23 10:30:00,32.08,32.15,31.96,31.97,73000.0,29.6447,29.7094,29.5338,29.5431,73000.0
2007-05-23 11:00:00,32.0,32.0,31.81,31.85,35800.0,29.5708,29.5708,29.3952,29.4322,35800.0
2007-05-23 11:30:00,31.86,31.97,31.8,31.92,35600.0,29.4414,29.5431,29.386,29.4969,35600.0
2007-05-23 12:00:00,31.92,31.95,31.85,31.85,32600.0,29.4969,29.5246,29.4322,29.4322,32600.0
2007-05-23 12:30:00,31.85,31.9,31.84,31.88,10600.0,29.4322,29.4784,29.4229,29.4599,10600.0
2007-05-23 13:00:00,31.86,32.0,31.86,31.96,66800.0,29.4414,29.5708,29.4414,29.5338,66800.0
2007-05-23 13:30:00,31.98,32.0,31.83,31.83,21400.0,29.5523,29.5708,29.4137,29.4137,21400.0
2007-05-23 14:00:00,31.83,31.9,31.54,31.57,39600.0,29.4137,29.4784,29.1457,29.1734,39600.0
2007-05-23 14:30:00,31.58,31.8,31.58,31.77,30800.0,29.1827,29.386,29.1827,29.3583,30800.0
2007-05-23 15:00:00,31.75,31.83,31.69,31.74,32800.0,29.3398,29.4137,29.2843,29.3305,32800.0
2007-05-23 15:30:00,31.74,31.78,31.5,31.6,71000.0,29.3305,29.3675,29.1087,29.2012,71000.0
2007-05-24 09:30:00,31.55,31.88,31.5,31.8,60400.0,29.155,29.4599,29.1087,29.386,60400.0
2007-05-24 10:00:00,31.82,32.05,31.8,31.83,73600.0,29.4045,29.617,29.386,29.4137,73600.0
2007-05-24 10:30:00,31.85,31.85,31.61,31.67,83200.0,29.4322,29.4322,29.2104,29.2658,83200.0
2007-05-24 11:00:00,31.67,31.75,31.41,31.44,87800.0,29.2658,29.3398,29.0256,29.0533,87800.0
2007-05-24 11:30:00,31.44,31.65,31.35,31.65,40200.0,29.0533,29.2474,28.9701,29.2474,40200.0
2007-05-24 12:00:00,31.67,31.67,31.55,31.61,39000.0,29.2658,29.2658,29.155,29.2104,39000.0
2007-05-24 12:30:00,31.61,31.61,31.37,31.46,21800.0,29.2104,29.2104,28.9886,29.0718,21800.0
2007-05-24 13:00:00,31.48,31.6,31.46,31.58,21800.0,29.0903,29.2012,29.0718,29.1827,21800.0
2007-05-24 13:30:00,31.56,31.66,31.43,31.66,26200.0,29.1642,29.2566,29.0441,29.2566,26200.0
2007-05-24 14:00:00,31.65,31.67,31.44,31.57,39400.0,29.2474,29.2658,29.0533,29.1734,39400.0
2007-05-24 14:30:00,31.55,31.6,31.46,31.5,42600.0,29.155,29.2012,29.0718,29.1087,42600.0
2007-05-24 15:00:00,31.5,31.57,31.42,31.46,49400.0,29.1087,29.1734,29.0348,29.0718,49400.0
2007-05-24 15:30:00,31.47,31.49,31.39,31.43,82200.0,29.081,29.0995,29.0071,29.0441,82200.0
2007-05-25 09:30:00,31.69,31.69,31.61,31.63,17000.0,29.2843,29.2843,29.2104,29.2289,17000.0
2007-05-25 10:00:00,31.58,31.73,31.53,31.61,45400.0,29.1827,29.3213,29.1365,29.2104,45400.0
2007-05-25 10:30:00,31.64,31.8,31.64,31.69,55000.0,29.2381,29.386,29.2381,29.2843,55000.0
2007-05-25 11:00:00,31.7,31.73,31.64,31.69,19000.0,29.2936,29.3213,29.2381,29.2843,19000.0
2007-05-25 11:30:00,31.72,31.8,31.71,31.73,20000.0,29.312,29.386,29.3028,29.3213,20000.0
2007-05-25 12:00:00,31.75,31.8,31.69,31.73,114600.0,29.3398,29.386,29.2843,29.3213,114600.0
2007-05-25 12:30:00,31.72,31.78,31.7,31.76,26200.0,29.312,29.3675,29.2936,29.349,26200.0
2007-05-25 13:00:00,31.78,31.88,31.78,31.8,10200.0,29.3675,29.4599,29.3675,29.386,10200.0
2007-05-25 13:30:00,31.81,31.81,31.71,31.77,13000.0,29.3952,29.3952,29.3028,29.3583,13000.0
2007-05-25 14:00:00,31.77,31.81,31.68,31.73,35600.0,29.3583,29.3952,29.2751,29.3213,35600.0
2007-05-25 14:30:00,31.72,31.85,31.72,31.79,13200.0,29.312,29.4322,29.312,29.3767,13200.0
2007-05-25 15:00:00,31.78,31.84,31.75,31.77,10200.0,29.3675,29.4229,29.3398,29.3583,10200.0
2007-05-25 15:30:00,31.75,31.82,31.73,31.78,27600.0,29.3398,29.4045,29.3213,29.3675,27600.0
2007-05-29 09:30:00,31.9,32.64,31.89,32.63,191200.0,29.4784,30.1622,29.4691,30.153,191200.0
2007-05-29 10:00:00,32.64,32.73,32.52,32.68,117400.0,30.1622,30.2454,30.0513,30.1992,117400.0
2007-05-29 10:30:00,32.68,32.84,32.65,32.7,80400.0,30.1992,30.347,30.1714,30.2177,80400.0
2007-05-29 11:00:00,32.7,32.73,32.64,32.67,31800.0,30.2177,30.2454,30.1622,30.1899,31800.0
2007-05-29 11:30:00,32.66,32.71,32.58,32.6,36800.0,30.1807,30.2269,30.1068,30.1252,36800.0
2007-05-29 12:00:00,32.6,32.65,32.52,32.52,59000.0,30.1252,30.1714,30.0513,30.0513,59000.0
2007-05-29 12:30:00,32.52,32.63,32.5,32.57,55600.0,30.0513,30.153,30.0328,30.0975,55600.0
2007-05-29 13:00:00,32.6,32.63,32.45,32.52,32200.0,30.1252,30.153,29.9866,30.0513,32200.0
2007-05-29 13:30:00,32.54,32.57,32.43,32.57,15400.0,30.0698,30.0975,29.9682,30.0975,15400.0
2007-05-29 14:00:00,32.54,32.61,32.44,32.5,68800.0,30.0698,30.1345,29.9774,30.0328,68800.0
2007-05-29 14:30:00,32.51,32.57,32.46,32.55,23400.0,30.0421,30.0975,29.9959,30.079,23400.0
2007-05-29 15:00:00,32.56,32.69,32.55,32.65,34800.0,30.0883,30.2084,30.079,30.1714,34800.0
2007-05-29 15:30:00,32.64,32.79,32.58,32.68,85200.0,30.1622,30.3008,30.1068,30.1992,85200.0
2007-05-30 09:30:00,32.45,32.55,32.26,32.48,61400.0,29.9866,30.079,29.8111,30.0144,61400.0
2007-05-30 10:00:00,32.52,32.62,32.48,32.6,32000.0,30.0513,30.1437,30.0144,30.1252,32000.0
2007-05-30 10:30:00,32.58,32.58,32.48,32.52,30600.0,30.1068,30.1068,30.0144,30.0513,30600.0
2007-05-30 11:00:00,32.55,32.7,32.51,32.6,38400.0,30.079,30.2177,30.0421,30.1252,38400.0
2007-05-30 11:30:00,32.6,32.69,32.58,32.67,41400.0,30.1252,30.2084,30.1068,30.1899,41400.0
2007-05-30 12:00:00,32.67,32.88,32.63,32.88,38400.0,30.1899,30.384,30.153,30.384,38400.0
2007-05-30 12:30:00,32.88,32.95,32.81,32.87,30000.0,30.384,30.4487,30.3193,30.3747,30000.0
2007-05-30 13:00:00,32.87,32.92,32.81,32.92,12800.0,30.3747,30.421,30.3193,30.421,12800.0
2007-05-30 13:30:00,32.92,32.92,32.67,32.76,23400.0,30.421,30.421,30.1899,30.2731,23400.0
2007-05-30 14:00:00,32.74,32.91,32.57,32.9,80800.0,30.2546,30.4117,30.0975,30.4025,80800.0
2007-05-30 14:30:00,32.9,33.01,32.84,33.01,29600.0,30.4025,30.5041,30.347,30.5041,29600.0
2007-05-30 15:00:00,33.01,33.01,32.9,32.96,21200.0,30.5041,30.5041,30.4025,30.4579,21200.0
2007-05-30 15:30:00,32.96,33.07,32.94,33.0,81400.0,30.4579,30.5596,30.4394,30.4949,81400.0
2007-05-31 09:30:00,33.24,33.45,33.21,33.4,27800.0,30.7167,30.9107,30.6889,30.8645,27800.0
2007-05-31 10:00:00,33.41,33.44,33.34,33.38,19600.0,30.8738,30.9015,30.8091,30.846,19600.0
2007-05-31 10:30:00,33.38,33.4,33.26,33.26,26800.0,30.846,30.8645,30.7351,30.7351,26800.0
2007-05-31 11:00:00,33.27,33.28,32.99,33.01,99600.0,30.7444,30.7536,30.4856,30.5041,99600.0
2007-05-31 11:30:00,33.01,33.09,33.01,33.04,17400.0,30.5041,30.578,30.5041,30.5318,17400.0
2007-05-31 12:00:00,33.04,33.08,33.01,33.05,21000.0,30.5318,30.5688,30.5041,30.5411,21000.0
2007-05-31 12:30:00,33.05,33.06,32.93,32.95,18800.0,30.5411,30.5503,30.4302,30.4487,18800.0
2007-05-31 13:00:00,32.95,32.95,32.67,32.71,46800.0,30.4487,30.4487,30.1899,30.2269,46800.0
2007-05-31 13:30:00,32.69,32.77,32.67,32.77,17800.0,30.2084,30.2823,30.1899,30.2823,17800.0
2007-05-31 14:00:00,32.76,32.81,32.74,32.81,15400.0,30.2731,30.3193,30.2546,30.3193,15400.0
2007-05-31 14:30:00,32.81,32.85,32.74,32.74,42400.0,30.3193,30.3563,30.2546,30.2546,42400.0
2007-05-31 15:00:00,32.74,32.78,32.72,32.72,45200.0,30.2546,30.2916,30.2361,30.2361,45200.0
2007-05-31 15:30:00,32.73,32.77,32.7,32.77,82600.0,30.2454,30.2823,30.2177,30.2823,82600.0
2007-06-01 09:30:00,32.97,33.1,32.95,33.02,89600.0,30.4672,30.5873,30.4487,30.5134,89600.0
2007-06-01 10:00:00,33.01,33.05,32.7,32.7,47600.0,30.5041,30.5411,30.2177,30.2177,47600.0
2007-06-01 10:30:00,32.7,32.71,32.45,32.45,55200.0,30.2177,30.2269,29.9866,29.9866,55200.0
2007-06-01 11:00:00,32.45,32.62,32.45,32.61,91800.0,29.9866,30.1437,29.9866,30.1345,91800.0
2007-06-01 11:30:00,32.61,32.8,32.61,32.74,10200.0,30.1345,30.3101,30.1345,30.2546,10200.0
2007-06-01 12:00:00,32.7,32.71,32.51,32.58,26600.0,30.2177,30.2269,30.0421,30.1068,26600.0
2007-06-01 12:30:00,32.58,32.67,32.56,32.67,15400.0,30.1068,30.1899,30.0883,30.1899,15400.0
2007-06-01 13:00:00,32.69,32.76,32.63,32.75,16000.0,30.2084,30.2731,30.153,30.2639,16000.0
2007-06-01 13:30:00,32.75,32.76,32.65,32.68,25400.0,30.2639,30.2731,30.1714,30.1992,25400.0
2007-06-01 14:00:00,32.68,32.74,32.66,32.7,34400.0,30.1992,30.2546,30.1807,30.2177,34400.0
2007-06-01 14:30:00,32.69,32.76,32.68,32.71,43000.0,30.2084,30.2731,30.1992,30.2269,43000.0
2007-06-01 15:00:00,32.76,32.76,32.63,32.68,62200.0,30.2731,30.2731,30.153,30.1992,62200.0
2007-06-01 15:30:00,32.67,32.75,32.61,32.75,78600.0,30.1899,30.2639,30.1345,30.2639,78600.0
2007-06-04 09:30:00,32.63,32.8,32.56,32.77,26400.0,30.153,30.3101,30.0883,30.2823,26400.0
2007-06-04 10:00:00,32.77,32.85,32.74,32.77,17600.0,30.2823,30.3563,30.2546,30.2823,17600.0
2007-06-04 10:30:00,32.77,32.79,32.73,32.76,19800.0,30.2823,30.3008,30.2454,30.2731,19800.0
2007-06-04 11:00:00,32.77,32.86,32.75,32.82,13800.0,30.2823,30.3655,30.2639,30.3285,13800.0
2007-06-04 11:30:00,32.82,32.87,32.82,32.82,17400.0,30.3285,30.3747,30.3285,30.3285,17400.0
2007-06-04 12:00:00,32.82,32.85,32.76,32.85,10600.0,30.3285,30.3563,30.2731,30.3563,10600.0
2007-06-04 12:30:00,32.83,32.88,32.81,32.83,16000.0,30.3378,30.384,30.3193,30.3378,16000.0
2007-06-04 13:00:00,32.82,32.85,32.76,32.78,12200.0,30.3285,30.3563,30.2731,30.2916,12200.0
2007-06-04 13:30:00,32.79,32.79,32.74,32.77,9000.0,30.3008,30.3008,30.2546,30.2823,9000.0
2007-06-04 14:00:00,32.77,32.85,32.76,32.79,11000.0,30.2823,30.3563,30.2731,30.3008,11000.0
2007-06-04 14:30:00,32.79,32.88,32.75,32.82,35200.0,30.3008,30.384,30.2639,30.3285,35200.0
2007-06-04 15:00:00,32.82,32.93,32.78,32.89,30000.0,30.3285,30.4302,30.2916,30.3932,30000.0
2007-06-04 15:30:00,32.89,32.97,32.85,32.9,38400.0,30.3932,30.4672,30.3563,30.4025,38400.0
2007-06-05 09:30:00,32.92,32.92,32.75,32.82,33200.0,30.421,30.421,30.2639,30.3285,33200.0
2007-06-05 10:00:00,32.85,32.95,32.74,32.83,50400.0,30.3563,30.4487,30.2546,30.3378,50400.0
2007-06-05 10:30:00,32.83,32.98,32.81,32.98,29400.0,30.3378,30.4764,30.3193,30.4764,29400.0
2007-06-05 11:00:00,32.98,33.01,32.9,32.97,22600.0,30.4764,30.5041,30.4025,30.4672,22600.0
2007-06-05 11:30:00,32.92,32.95,32.88,32.93,33800.0,30.421,30.4487,30.384,30.4302,33800.0
2007-06-05 12:00:00,32.93,32.95,32.87,32.87,52400.0,30.4302,30.4487,30.3747,30.3747,52400.0
2007-06-05 12:30:00,32.88,32.95,32.87,32.95,12600.0,30.384,30.4487,30.3747,30.4487,12600.0
2007-06-05 13:00:00,32.93,33.06,32.9,32.96,45800.0,30.4302,30.5503,30.4025,30.4579,45800.0
2007-06-05 13:30:00,32.96,32.99,32.9,32.99,38400.0,30.4579,30.4856,30.4025,30.4856,38400.0
2007-06-05 14:00:00,32.98,33.06,32.95,33.02,22400.0,30.4764,30.5503,30.4487,30.5134,22400.0
2007-06-05 14:30:00,33.02,33.06,32.91,33.0,28600.0,30.5134,30.5503,30.4117,30.4949,28600.0
2007-06-05 15:00:00,33.0,33.12,32.98,33.1,39000.0,30.4949,30.6058,30.4764,30.5873,39000.0
2007-06-05 15:30:00,33.1,33.18,33.01,33.02,40200.0,30.5873,30.6612,30.5041,30.5134,40200.0
2007-06-06 09:30:00,32.85,32.9,32.74,32.9,29200.0,30.3563,30.4025,30.2546,30.4025,29200.0
2007-06-06 10:00:00,32.88,32.95,32.83,32.94,48600.0,30.384,30.4487,30.3378,30.4394,48600.0
2007-06-06 10:30:00,32.94,32.95,32.7,32.71,104400.0,30.4394,30.4487,30.2177,30.2269,104400.0
2007-06-06 11:00:00,32.71,32.72,32.59,32.59,49200.0,30.2269,30.2361,30.116,30.116,49200.0
2007-06-06 11:30:00,32.59,32.6,32.34,32.41,34600.0,30.116,30.1252,29.885,29.9497,34600.0
2007-06-06 12:00:00,32.41,32.65,32.41,32.65,14800.0,29.9497,30.1714,29.9497,30.1714,14800.0
2007-06-06 12:30:00,32.65,32.68,32.56,32.6,25800.0,30.1714,30.1992,30.0883,30.1252,25800.0
2007-06-06 13:00:00,32.59,32.59,32.52,32.55,30200.0,30.116,30.116,30.0513,30.079,30200.0
2007-06-06 13:30:00,32.54,32.63,32.52,32.55,11800.0,30.0698,30.153,30.0513,30.079,11800.0
2007-06-06 14:00:00,32.55,32.7,32.54,32.66,25200.0,30.079,30.2177,30.0698,30.1807,25200.0
2007-06-06 14:30:00,32.64,32.79,32.62,32.7,23200.0,30.1622,30.3008,30.1437,30.2177,23200.0
2007-06-06 15:00:00,32.69,32.82,32.65,32.73,34800.0,30.2084,30.3285,30.1714,30.2454,34800.0
2007-06-06 15:30:00,32.73,32.84,32.69,32.78,61000.0,30.2454,30.347,30.2084,30.2916,61000.0
2007-06-07 09:30:00,32.79,32.79,32.52,32.63,27600.0,30.3008,30.3008,30.0513,30.153,27600.0
2007-06-07 10:00:00,32.63,32.7,32.51,32.57,36000.0,30.153,30.2177,30.0421,30.0975,36000.0
2007-06-07 10:30:00,32.56,32.63,32.41,32.56,30400.0,30.0883,30.153,29.9497,30.0883,30400.0
2007-06-07 11:00:00,32.54,32.54,32.1,32.25,57200.0,30.0698,30.0698,29.6632,29.8018,57200.0
2007-06-07 11:30:00,32.24,32.39,32.23,32.34,19400.0,29.7926,29.9312,29.7833,29.885,19400.0
2007-06-07 12:00:00,32.33,32.53,32.32,32.49,27200.0,29.8757,30.0606,29.8665,30.0236,27200.0
2007-06-07 12:30:00,32.48,32.48,32.24,32.31,42800.0,30.0144,30.0144,29.7926,29.8573,42800.0
2007-06-07 13:00:00,32.32,32.35,32.19,32.2,33400.0,29.8665,29.8942,29.7464,29.7556,33400.0
2007-06-07 13:30:00,32.2,32.2,31.94,32.03,53600.0,29.7556,29.7556,29.5153,29.5985,53600.0
2007-06-07 14:00:00,32.05,32.08,31.93,32.0,34400.0,29.617,29.6447,29.5061,29.5708,34400.0
2007-06-07 14:30:00,32.04,32.15,31.98,32.05,35200.0,29.6078,29.7094,29.5523,29.617,35200.0
2007-06-07 15:00:00,32.06,32.21,32.02,32.1,51800.0,29.6262,29.7649,29.5893,29.6632,51800.0
2007-06-07 15:30:00,32.1,32.12,31.84,31.91,90000.0,29.6632,29.6817,29.4229,29.4876,90000.0
2007-06-08 09:30:00,31.8,32.05,31.73,31.99,32800.0,29.386,29.617,29.3213,29.5616,32800.0
2007-06-08 10:00:00,31.95,32.18,31.84,32.14,38800.0,29.5246,29.7371,29.4229,29.7002,38800.0
2007-06-08 10:30:00,32.14,32.25,32.08,32.12,30400.0,29.7002,29.8018,29.6447,29.6817,30400.0
2007-06-08 11:00:00,32.11,32.11,31.86,31.87,29400.0,29.6724,29.6724,29.4414,29.4507,29400.0
2007-06-08 11:30:00,31.86,32.04,31.85,31.99,11600.0,29.4414,29.6078,29.4322,29.5616,11600.0
2007-06-08 12:00:00,32.0,32.05,31.95,32.01,12400.0,29.5708,29.617,29.5246,29.58,12400.0
2007-06-08 12:30:00,32.0,32.01,31.83,31.91,15200.0,29.5708,29.58,29.4137,29.4876,15200.0
2007-06-08 13:00:00,31.89,31.95,31.85,31.95,14400.0,29.4691,29.5246,29.4322,29.5246,14400.0
2007-06-08 13:30:00,31.99,32.12,31.99,32.02,12400.0,29.5616,29.6817,29.5616,29.5893,12400.0
2007-06-08 14:00:00,32.04,32.34,32.02,32.27,25000.0,29.6078,29.885,29.5893,29.8203,25000.0
2007-06-08 14:30:00,32.27,32.27,32.09,32.14,12000.0,29.8203,29.8203,29.654,29.7002,12000.0
2007-06-08 15:00:00,32.12,32.24,32.12,32.22,16400.0,29.6817,29.7926,29.6817,29.7741,16400.0
2007-06-08 15:30:00,32.22,32.39,32.21,32.31,29000.0,29.7741,29.9312,29.7649,29.8573,29000.0
2007-06-11 09:30:00,34.29,35.35,34.29,34.63,335600.0,31.687,32.6665,31.687,32.0011,335600.0
2007-06-11 10:00:00,34.63,34.75,34.19,34.58,309000.0,32.0011,32.112,31.5945,31.9549,309000.0
2007-06-11 10:30:00,34.54,34.63,34.27,34.59,176000.0,31.918,32.0011,31.6685,31.9642,176000.0
2007-06-11 11:00:00,34.59,34.8,34.55,34.74,211800.0,31.9642,32.1582,31.9272,32.1028,211800.0
2007-06-11 11:30:00,34.79,35.0,34.7,34.96,178400.0,32.149,32.3431,32.0658,32.3061,178400.0
2007-06-11 12:00:00,34.98,35.35,34.98,35.33,164000.0,32.3246,32.6665,32.3246,32.648,164000.0
2007-06-11 12:30:00,35.33,35.67,35.2,35.35,163000.0,32.648,32.9622,32.5279,32.6665,163000.0
2007-06-11 13:00:00,35.34,35.38,35.04,35.06,115000.0,32.6572,32.6942,32.38,32.3985,115000.0
2007-06-11 13:30:00,35.06,35.1,34.88,34.88,97400.0,32.3985,32.4355,32.2322,32.2322,97400.0
2007-06-11 14:00:00,34.91,35.1,34.88,35.02,119400.0,32.2599,32.4355,32.2322,32.3615,119400.0
2007-06-11 14:30:00,34.99,35.0,34.85,34.9,72800.0,32.3338,32.3431,32.2044,32.2506,72800.0
2007-06-11 15:00:00,34.88,35.35,34.87,35.35,212400.0,32.2322,32.6665,32.2229,32.6665,212400.0
2007-06-11 15:30:00,35.35,35.4,35.0,35.05,252400.0,32.6665,32.7127,32.3431,32.3893,252400.0
2007-06-12 09:30:00,35.05,35.5,35.02,35.27,204600.0,32.3893,32.8051,32.3615,32.5926,204600.0
2007-06-12 10:00:00,35.27,35.32,34.87,34.97,137000.0,32.5926,32.6388,32.2229,32.3153,137000.0
2007-06-12 10:30:00,34.99,35.29,34.99,35.25,117000.0,32.3338,32.611,32.3338,32.5741,117000.0
2007-06-12 11:00:00,35.26,35.26,35.01,35.16,69400.0,32.5833,32.5833,32.3523,32.4909,69400.0
2007-06-12 11:30:00,35.16,35.33,35.13,35.25,144200.0,32.4909,32.648,32.4632,32.5741,144200.0
2007-06-12 12:00:00,35.26,35.54,35.23,35.46,83200.0,32.5833,32.8421,32.5556,32.7681,83200.0
2007-06-12 12:30:00,35.46,35.46,35.19,35.23,49000.0,32.7681,32.7681,32.5186,32.5556,49000.0
2007-06-12 13:00:00,35.23,35.35,35.17,35.28,59600.0,32.5556,32.6665,32.5001,32.6018,59600.0
2007-06-12 13:30:00,35.26,35.58,35.24,35.55,101400.0,32.5833,32.879,32.5648,32.8513,101400.0
2007-06-12 14:00:00,35.55,35.55,35.24,35.33,78000.0,32.8513,32.8513,32.5648,32.648,78000.0
2007-06-12 14:30:00,35.33,35.4,35.14,35.3,70600.0,32.648,32.7127,32.4724,32.6203,70600.0
2007-06-12 15:00:00,35.3,35.3,35.0,35.16,72600.0,32.6203,32.6203,32.3431,32.4909,72600.0
2007-06-12 15:30:00,35.13,35.27,35.07,35.22,132600.0,32.4632,32.5926,32.4077,32.5464,132600.0
2007-06-13 09:30:00,35.23,35.48,35.13,35.48,63000.0,32.5556,32.7866,32.4632,32.7866,63000.0
2007-06-13 10:00:00,35.45,35.62,35.24,35.55,54600.0,32.7589,32.916,32.5648,32.8513,54600.0
2007-06-13 10:30:00,35.55,35.74,35.5,35.59,86600.0,32.8513,33.0269,32.8051,32.8883,86600.0
2007-06-13 11:00:00,35.57,35.58,35.13,35.13,48400.0,32.8698,32.879,32.4632,32.4632,48400.0
2007-06-13 11:30:00,35.13,35.27,35.09,35.21,100800.0,32.4632,32.5926,32.4262,32.5371,100800.0
2007-06-13 12:00:00,35.21,35.27,35.13,35.22,22600.0,32.5371,32.5926,32.4632,32.5464,22600.0
2007-06-13 12:30:00,35.22,35.32,35.22,35.23,21600.0,32.5464,32.6388,32.5464,32.5556,21600.0
2007-06-13 13:00:00,35.23,35.32,35.16,35.27,24400.0,32.5556,32.6388,32.4909,32.5926,24400.0
2007-06-13 13:30:00,35.26,35.37,35.24,35.37,21000.0,32.5833,32.685,32.5648,32.685,21000.0
2007-06-13 14:00:00,35.39,35.68,35.36,35.61,41600.0,32.7034,32.9714,32.6757,32.9067,41600.0
2007-06-13 14:30:00,35.62,35.77,35.57,35.77,32200.0,32.916,33.0546,32.8698,33.0546,32200.0
2007-06-13 15:00:00,35.76,35.76,35.38,35.52,37600.0,33.0454,33.0454,32.6942,32.8236,37600.0
2007-06-13 15:30:00,35.49,35.89,35.45,35.74,114200.0,32.7959,33.1655,32.7589,33.0269,114200.0
2007-06-14 09:30:00,35.85,36.07,35.85,36.0,71000.0,33.1285,33.3318,33.1285,33.2671,71000.0
2007-06-14 10:00:00,35.99,36.06,35.99,36.05,60000.0,33.2579,33.3226,33.2579,33.3133,60000.0
2007-06-14 10:30:00,36.05,36.11,35.94,36.0,116600.0,33.3133,33.3688,33.2117,33.2671,116600.0
2007-06-14 11:00:00,35.99,36.03,35.95,36.02,76200.0,33.2579,33.2949,33.2209,33.2856,76200.0
2007-06-14 11:30:00,36.02,36.02,35.99,36.02,41000.0,33.2856,33.2856,33.2579,33.2856,41000.0
2007-06-14 12:00:00,36.02,36.02,35.95,35.99,30200.0,33.2856,33.2856,33.2209,33.2579,30200.0
2007-06-14 12:30:00,36.01,36.01,35.93,36.0,94200.0,33.2764,33.2764,33.2025,33.2671,94200.0
2007-06-14 13:00:00,35.99,36.02,35.98,35.98,32400.0,33.2579,33.2856,33.2487,33.2487,32400.0
2007-06-14 13:30:00,35.99,36.02,35.92,35.97,40800.0,33.2579,33.2856,33.1932,33.2394,40800.0
2007-06-14 14:00:00,35.99,36.11,35.92,36.1,38800.0,33.2579,33.3688,33.1932,33.3596,38800.0
2007-06-14 14:30:00,36.07,36.12,35.93,35.95,35600.0,33.3318,33.378,33.2025,33.2209,35600.0
2007-06-14 15:00:00,35.96,36.01,35.95,35.95,27600.0,33.2302,33.2764,33.2209,33.2209,27600.0
2007-06-14 15:30:00,35.95,36.0,35.93,35.96,44000.0,33.2209,33.2671,33.2025,33.2302,44000.0
2007-06-15 09:30:00,36.75,37.3,36.61,36.92,413600.0,33.9602,34.4685,33.8308,34.1173,413600.0
2007-06-15 10:00:00,36.93,36.95,36.71,36.87,91200.0,34.1265,34.145,33.9232,34.0711,91200.0
2007-06-15 10:30:00,36.88,37.19,36.85,37.14,92200.0,34.0803,34.3668,34.0526,34.3206,92200.0
2007-06-15 11:00:00,37.16,37.4,37.16,37.22,93800.0,34.3391,34.5609,34.3391,34.3945,93800.0
2007-06-15 11:30:00,37.23,37.23,36.9,36.97,106400.0,34.4038,34.4038,34.0988,34.1635,106400.0
2007-06-15 12:00:00,36.98,37.06,36.9,36.94,60000.0,34.1727,34.2467,34.0988,34.1358,60000.0
2007-06-15 12:30:00,36.94,37.09,36.92,37.09,59400.0,34.1358,34.2744,34.1173,34.2744,59400.0
2007-06-15 13:00:00,37.09,37.18,36.94,37.16,52600.0,34.2744,34.3576,34.1358,34.3391,52600.0
2007-06-15 13:30:00,37.13,37.14,37.04,37.07,19200.0,34.3114,34.3206,34.2282,34.2559,19200.0
2007-06-15 14:00:00,37.09,37.1,36.92,37.1,40200.0,34.2744,34.2836,34.1173,34.2836,40200.0
2007-06-15 14:30:00,37.1,37.24,37.08,37.23,32800.0,34.2836,34.413,34.2652,34.4038,32800.0
2007-06-15 15:00:00,37.2,37.22,37.05,37.07,51400.0,34.376,34.3945,34.2374,34.2559,51400.0
2007-06-15 15:30:00,37.07,37.08,36.9,36.98,80000.0,34.2559,34.2652,34.0988,34.1727,80000.0
2007-06-18 09:30:00,37.19,37.46,37.09,37.46,92800.0,34.3668,34.6163,34.2744,34.6163,92800.0
2007-06-18 10:00:00,37.44,37.67,37.27,37.31,130800.0,34.5978,34.8104,34.4407,34.4777,130800.0
2007-06-18 10:30:00,37.3,37.34,37.16,37.23,68000.0,34.4685,34.5054,34.3391,34.4038,68000.0
2007-06-18 11:00:00,37.22,37.29,37.1,37.26,41800.0,34.3945,34.4592,34.2836,34.4315,41800.0
2007-06-18 11:30:00,37.26,37.28,37.08,37.11,40800.0,34.4315,34.45,34.2652,34.2929,40800.0
2007-06-18 12:00:00,37.1,37.15,36.96,36.98,87400.0,34.2836,34.3298,34.1543,34.1727,87400.0
2007-06-18 12:30:00,36.99,37.07,36.98,37.04,54400.0,34.182,34.2559,34.1727,34.2282,54400.0
2007-06-18 13:00:00,37.01,37.09,37.0,37.06,101600.0,34.2005,34.2744,34.1912,34.2467,101600.0
2007-06-18 13:30:00,37.03,37.1,36.97,37.04,32000.0,34.219,34.2836,34.1635,34.2282,32000.0
2007-06-18 14:00:00,37.04,37.12,36.97,37.12,42800.0,34.2282,34.3021,34.1635,34.3021,42800.0
2007-06-18 14:30:00,37.09,37.1,36.97,37.05,45800.0,34.2744,34.2836,34.1635,34.2374,45800.0
2007-06-18 15:00:00,37.06,37.07,36.98,37.01,53200.0,34.2467,34.2559,34.1727,34.2005,53200.0
2007-06-18 15:30:00,37.02,37.06,36.95,37.01,66600.0,34.2097,34.2467,34.145,34.2005,66600.0
2007-06-19 09:30:00,36.86,36.94,36.49,36.58,98800.0,34.0619,34.1358,33.7199,33.8031,98800.0
2007-06-19 10:00:00,36.62,36.72,36.52,36.72,58800.0,33.8401,33.9325,33.7477,33.9325,58800.0
2007-06-19 10:30:00,36.74,36.84,36.72,36.79,32000.0,33.951,34.0434,33.9325,33.9972,32000.0
2007-06-19 11:00:00,36.74,36.88,36.73,36.77,36600.0,33.951,34.0803,33.9417,33.9787,36600.0
2007-06-19 11:30:00,36.75,36.77,36.66,36.76,31600.0,33.9602,33.9787,33.877,33.9694,31600.0
2007-06-19 12:00:00,36.76,36.85,36.72,36.72,31800.0,33.9694,34.0526,33.9325,33.9325,31800.0
2007-06-19 12:30:00,36.72,36.8,36.65,36.8,32600.0,33.9325,34.0064,33.8678,34.0064,32600.0
2007-06-19 13:00:00,36.81,36.81,36.68,36.71,53400.0,34.0157,34.0157,33.8955,33.9232,53400.0
2007-06-19 13:30:00,36.71,36.72,36.58,36.6,34200.0,33.9232,33.9325,33.8031,33.8216,34200.0
2007-06-19 14:00:00,36.6,36.62,36.5,36.56,29800.0,33.8216,33.8401,33.7292,33.7846,29800.0
2007-06-19 14:30:00,36.55,36.6,36.51,36.59,29200.0,33.7754,33.8216,33.7384,33.8124,29200.0
2007-06-19 15:00:00,36.58,36.65,36.57,36.62,40000.0,33.8031,33.8678,33.7939,33.8401,40000.0
2007-06-19 15:30:00,36.62,36.74,36.5,36.58,88000.0,33.8401,33.951,33.7292,33.8031,88000.0
2007-06-20 09:30:00,36.63,36.68,36.55,36.6,79400.0,33.8493,33.8955,33.7754,33.8216,79400.0
2007-06-20 10:00:00,36.61,36.66,36.33,36.44,67000.0,33.8308,33.877,33.5721,33.6737,67000.0
2007-06-20 10:30:00,36.44,36.45,36.23,36.33,61400.0,33.6737,33.683,33.4797,33.5721,61400.0
2007-06-20 11:00:00,36.35,36.4,36.31,36.4,39800.0,33.5906,33.6368,33.5536,33.6368,39800.0
2007-06-20 11:30:00,36.38,36.39,36.05,36.06,29200.0,33.6183,33.6275,33.3133,33.3226,29200.0
2007-06-20 12:00:00,36.07,36.2,36.05,36.2,31400.0,33.3318,33.452,33.3133,33.452,31400.0
2007-06-20 12:30:00,36.2,36.24,36.18,36.18,54600.0,33.452,33.4889,33.4335,33.4335,54600.0
2007-06-20 13:00:00,36.18,36.18,35.94,35.96,27800.0,33.4335,33.4335,33.2117,33.2302,27800.0
2007-06-20 13:30:00,35.98,36.22,35.98,36.22,42200.0,33.2487,33.4704,33.2487,33.4704,42200.0
2007-06-20 14:00:00,36.18,36.34,36.15,36.23,24200.0,33.4335,33.5813,33.4058,33.4797,24200.0
2007-06-20 14:30:00,36.21,36.21,36.06,36.15,20200.0,33.4612,33.4612,33.3226,33.4058,20200.0
2007-06-20 15:00:00,36.13,36.15,36.01,36.09,46200.0,33.3873,33.4058,33.2764,33.3503,46200.0
2007-06-20 15:30:00,36.1,36.1,35.89,36.02,194400.0,33.3596,33.3596,33.1655,33.2856,194400.0
2007-06-21 09:30:00,35.97,36.02,35.53,35.55,42200.0,33.2394,33.2856,32.8328,32.8513,42200.0
2007-06-21 10:00:00,35.56,36.34,35.55,36.29,95000.0,32.8605,33.5813,32.8513,33.5351,95000.0
2007-06-21 10:30:00,36.26,36.32,35.96,36.32,37800.0,33.5074,33.5629,33.2302,33.5629,37800.0
2007-06-21 11:00:00,36.3,36.3,36.05,36.1,30400.0,33.5444,33.5444,33.3133,33.3596,30400.0
2007-06-21 11:30:00,36.08,36.08,35.91,35.99,30400.0,33.3411,33.3411,33.184,33.2579,30400.0
2007-06-21 12:00:00,36.01,36.2,35.93,36.01,24600.0,33.2764,33.452,33.2025,33.2764,24600.0
2007-06-21 12:30:00,35.98,36.13,35.91,36.08,18600.0,33.2487,33.3873,33.184,33.3411,18600.0
2007-06-21 13:00:00,36.08,36.44,36.08,36.44,58000.0,33.3411,33.6737,33.3411,33.6737,58000.0
2007-06-21 13:30:00,36.46,36.48,36.3,36.48,29200.0,33.6922,33.7107,33.5444,33.7107,29200.0
2007-06-21 14:00:00,36.48,36.48,36.27,36.36,65000.0,33.7107,33.7107,33.5166,33.5998,65000.0
2007-06-21 14:30:00,36.35,36.37,36.19,36.26,42000.0,33.5906,33.6091,33.4427,33.5074,42000.0
2007-06-21 15:00:00,36.27,36.4,36.22,36.38,33200.0,33.5166,33.6368,33.4704,33.6183,33200.0
2007-06-21 15:30:00,36.38,36.57,36.37,36.55,64600.0,33.6183,33.7939,33.6091,33.7754,64600.0
2007-06-22 09:30:00,36.57,36.93,36.35,36.91,74600.0,33.7939,34.1265,33.5906,34.1081,74600.0
2007-06-22 10:00:00,36.86,36.86,36.57,36.66,48400.0,34.0619,34.0619,33.7939,33.877,48400.0
2007-06-22 10:30:00,36.62,36.85,36.6,36.75,37800.0,33.8401,34.0526,33.8216,33.9602,37800.0
2007-06-22 11:00:00,36.7,36.85,36.6,36.68,40000.0,33.914,34.0526,33.8216,33.8955,40000.0
2007-06-22 11:30:00,36.67,36.77,36.54,36.77,41200.0,33.8863,33.9787,33.7661,33.9787,41200.0
2007-06-22 12:00:00,36.75,36.75,36.5,36.55,85600.0,33.9602,33.9602,33.7292,33.7754,85600.0
2007-06-22 12:30:00,36.55,36.6,36.46,36.47,51000.0,33.7754,33.8216,33.6922,33.7015,51000.0
2007-06-22 13:00:00,36.49,36.58,36.37,36.58,52600.0,33.7199,33.8031,33.6091,33.8031,52600.0
2007-06-22 13:30:00,36.56,36.59,36.49,36.54,28200.0,33.7846,33.8124,33.7199,33.7661,28200.0
2007-06-22 14:00:00,36.55,36.6,36.44,36.56,25600.0,33.7754,33.8216,33.6737,33.7846,25600.0
2007-06-22 14:30:00,36.55,36.59,36.43,36.51,17400.0,33.7754,33.8124,33.6645,33.7384,17400.0
2007-06-22 15:00:00,36.54,36.57,36.44,36.49,32800.0,33.7661,33.7939,33.6737,33.7199,32800.0
2007-06-22 15:30:00,36.49,36.65,36.39,36.42,133400.0,33.7199,33.8678,33.6275,33.6553,133400.0
2007-06-25 09:30:00,36.59,36.76,36.52,36.59,75200.0,33.8124,33.9694,33.7477,33.8124,75200.0
2007-06-25 10:00:00,36.56,36.84,36.51,36.79,61800.0,33.7846,34.0434,33.7384,33.9972,61800.0
2007-06-25 10:30:00,36.82,36.93,36.71,36.93,47600.0,34.0249,34.1265,33.9232,34.1265,47600.0
2007-06-25 11:00:00,36.85,37.04,36.75,36.86,36400.0,34.0526,34.2282,33.9602,34.0619,36400.0
2007-06-25 11:30:00,36.85,36.86,36.6,36.77,52600.0,34.0526,34.0619,33.8216,33.9787,52600.0
2007-06-25 12:00:00,36.77,36.87,36.73,36.74,26800.0,33.9787,34.0711,33.9417,33.951,26800.0
2007-06-25 12:30:00,36.73,36.83,36.63,36.78,97200.0,33.9417,34.0341,33.8493,33.9879,97200.0
2007-06-25 13:00:00,36.76,36.83,36.69,36.73,104600.0,33.9694,34.0341,33.9048,33.9417,104600.0
2007-06-25 13:30:00,36.74,36.81,36.7,36.74,91000.0,33.951,34.0157,33.914,33.951,91000.0
2007-06-25 14:00:00,36.74,36.77,36.6,36.6,87800.0,33.951,33.9787,33.8216,33.8216,87800.0
2007-06-25 14:30:00,36.59,36.65,36.4,36.47,134200.0,33.8124,33.8678,33.6368,33.7015,134200.0
2007-06-25 15:00:00,36.47,36.51,36.32,36.43,56400.0,33.7015,33.7384,33.5629,33.6645,56400.0
2007-06-25 15:30:00,36.44,36.51,36.29,36.39,97800.0,33.6737,33.7384,33.5351,33.6275,97800.0
2007-06-26 09:30:00,36.6,36.66,36.27,36.38,68000.0,33.8216,33.877,33.5166,33.6183,68000.0
2007-06-26 10:00:00,36.38,36.39,36.11,36.13,88600.0,33.6183,33.6275,33.3688,33.3873,88600.0
2007-06-26 10:30:00,36.17,36.28,35.91,35.96,72400.0,33.4242,33.5259,33.184,33.2302,72400.0
2007-06-26 11:00:00,35.96,36.04,35.88,36.0,55000.0,33.2302,33.3041,33.1563,33.2671,55000.0
2007-06-26 11:30:00,35.96,36.32,35.95,36.32,56600.0,33.2302,33.5629,33.2209,33.5629,56600.0
2007-06-26 12:00:00,36.33,36.33,36.1,36.23,56000.0,33.5721,33.5721,33.3596,33.4797,56000.0
2007-06-26 12:30:00,36.19,36.26,36.07,36.21,52000.0,33.4427,33.5074,33.3318,33.4612,52000.0
2007-06-26 13:00:00,36.23,36.29,36.21,36.26,15600.0,33.4797,33.5351,33.4612,33.5074,15600.0
2007-06-26 13:30:00,36.26,36.27,36.08,36.26,49400.0,33.5074,33.5166,33.3411,33.5074,49400.0
2007-06-26 14:00:00,36.24,36.33,36.1,36.11,40000.0,33.4889,33.5721,33.3596,33.3688,40000.0
2007-06-26 14:30:00,36.09,36.16,35.94,35.95,57600.0,33.3503,33.415,33.2117,33.2209,57600.0
2007-06-26 15:00:00,35.96,36.07,35.93,36.01,35600.0,33.2302,33.3318,33.2025,33.2764,35600.0
2007-06-26 15:30:00,36.0,36.02,35.8,35.85,50200.0,33.2671,33.2856,33.0823,33.1285,50200.0
2007-06-27 09:30:00,35.63,35.65,35.36,35.62,47200.0,32.9252,32.9437,32.6757,32.916,47200.0
2007-06-27 10:00:00,35.6,35.7,35.56,35.7,45200.0,32.8975,32.9899,32.8605,32.9899,45200.0
2007-06-27 10:30:00,35.71,35.97,35.7,35.82,47000.0,32.9992,33.2394,32.9899,33.1008,47000.0
2007-06-27 11:00:00,35.85,36.15,35.79,36.13,34000.0,33.1285,33.4058,33.0731,33.3873,34000.0
2007-06-27 11:30:00,36.13,36.15,35.99,36.11,85800.0,33.3873,33.4058,33.2579,33.3688,85800.0
2007-06-27 12:00:00,36.14,36.43,36.14,36.3,64600.0,33.3965,33.6645,33.3965,33.5444,64600.0
2007-06-27 12:30:00,36.3,36.37,36.25,36.32,70400.0,33.5444,33.6091,33.4982,33.5629,70400.0
2007-06-27 13:00:00,36.33,36.37,36.23,36.34,53600.0,33.5721,33.6091,33.4797,33.5813,53600.0
2007-06-27 13:30:00,36.34,36.42,36.15,36.38,75400.0,33.5813,33.6553,33.4058,33.6183,75400.0
2007-06-27 14:00:00,36.4,36.74,36.4,36.69,50200.0,33.6368,33.951,33.6368,33.9048,50200.0
2007-06-27 14:30:00,36.68,36.76,36.6,36.74,41400.0,33.8955,33.9694,33.8216,33.951,41400.0
2007-06-27 15:00:00,36.75,36.82,36.72,36.78,39800.0,33.9602,34.0249,33.9325,33.9879,39800.0
2007-06-27 15:30:00,36.8,36.9,36.77,36.9,42200.0,34.0064,34.0988,33.9787,34.0988,42200.0
2007-06-28 09:30:00,36.98,37.0,36.66,36.83,91800.0,34.1727,34.1912,33.877,34.0341,91800.0
2007-06-28 10:00:00,36.8,36.91,36.77,36.81,35400.0,34.0064,34.1081,33.9787,34.0157,35400.0
2007-06-28 10:30:00,36.81,36.84,36.61,36.66,51800.0,34.0157,34.0434,33.8308,33.877,51800.0
2007-06-28 11:00:00,36.65,36.68,36.61,36.66,20800.0,33.8678,33.8955,33.8308,33.877,20800.0
2007-06-28 11:30:00,36.67,36.82,36.66,36.82,18800.0,33.8863,34.0249,33.877,34.0249,18800.0
2007-06-28 12:00:00,36.85,36.93,36.84,36.88,16600.0,34.0526,34.1265,34.0434,34.0803,16600.0
2007-06-28 12:30:00,36.88,36.95,36.86,36.87,15600.0,34.0803,34.145,34.0619,34.0711,15600.0
2007-06-28 13:00:00,36.87,36.87,36.75,36.84,20400.0,34.0711,34.0711,33.9602,34.0434,20400.0
2007-06-28 13:30:00,36.84,36.91,36.8,36.86,16800.0,34.0434,34.1081,34.0064,34.0619,16800.0
2007-06-28 14:00:00,36.83,36.93,36.6,36.88,53200.0,34.0341,34.1265,33.8216,34.0803,53200.0
2007-06-28 14:30:00,36.88,36.88,36.63,36.66,35000.0,34.0803,34.0803,33.8493,33.877,35000.0
2007-06-28 15:00:00,36.66,36.68,36.55,36.65,30800.0,33.877,33.8955,33.7754,33.8678,30800.0
2007-06-28 15:30:00,36.65,36.7,36.45,36.46,57200.0,33.8678,33.914,33.683,33.6922,57200.0
2007-06-29 09:30:00,36.63,36.88,36.52,36.8,32600.0,33.8493,34.0803,33.7477,34.0064,32600.0
2007-06-29 10:00:00,36.79,36.87,36.67,36.85,52200.0,33.9972,34.0711,33.8863,34.0526,52200.0
2007-06-29 10:30:00,36.86,36.87,36.7,36.7,29200.0,34.0619,34.0711,33.914,33.914,29200.0
2007-06-29 11:00:00,36.7,36.88,36.66,36.88,62800.0,33.914,34.0803,33.877,34.0803,62800.0
2007-06-29 11:30:00,36.88,36.9,36.75,36.77,23200.0,34.0803,34.0988,33.9602,33.9787,23200.0
2007-06-29 12:00:00,36.8,36.81,36.63,36.65,26800.0,34.0064,34.0157,33.8493,33.8678,26800.0
2007-06-29 12:30:00,36.63,36.63,36.43,36.48,18600.0,33.8493,33.8493,33.6645,33.7107,18600.0
2007-06-29 13:00:00,36.46,36.5,36.35,36.48,24200.0,33.6922,33.7292,33.5906,33.7107,24200.0
2007-06-29 13:30:00,36.47,36.51,36.45,36.48,39400.0,33.7015,33.7384,33.683,33.7107,39400.0
2007-06-29 14:00:00,36.46,36.56,36.27,36.49,87400.0,33.6922,33.7846,33.5166,33.7199,87400.0
2007-06-29 14:30:00,36.49,36.65,36.48,36.6,20400.0,33.7199,33.8678,33.7107,33.8216,20400.0
2007-06-29 15:00:00,36.6,36.6,36.31,36.31,66000.0,33.8216,33.8216,33.5536,33.5536,66000.0
2007-06-29 15:30:00,36.32,36.53,36.32,36.45,68800.0,33.5629,33.7569,33.5629,33.683,68800.0
2007-07-02 09:30:00,36.52,36.73,36.49,36.5,68800.0,33.7477,33.9417,33.7199,33.7292,68800.0
2007-07-02 10:00:00,36.53,36.99,36.43,36.9,40800.0,33.7569,34.182,33.6645,34.0988,40800.0
2007-07-02 10:30:00,36.91,36.93,36.85,36.92,23000.0,34.1081,34.1265,34.0526,34.1173,23000.0
2007-07-02 11:00:00,36.92,36.98,36.87,36.87,40000.0,34.1173,34.1727,34.0711,34.0711,40000.0
2007-07-02 11:30:00,36.9,36.9,36.69,36.69,29000.0,34.0988,34.0988,33.9048,33.9048,29000.0
2007-07-02 12:00:00,36.7,36.83,36.66,36.76,31800.0,33.914,34.0341,33.877,33.9694,31800.0
2007-07-02 12:30:00,36.77,36.91,36.76,36.8,47200.0,33.9787,34.1081,33.9694,34.0064,47200.0
2007-07-02 13:00:00,36.8,36.84,36.77,36.82,17400.0,34.0064,34.0434,33.9787,34.0249,17400.0
2007-07-02 13:30:00,36.82,37.12,36.82,37.1,26200.0,34.0249,34.3021,34.0249,34.2836,26200.0
2007-07-02 14:00:00,37.1,37.12,36.98,37.04,49800.0,34.2836,34.3021,34.1727,34.2282,49800.0
2007-07-02 14:30:00,37.04,37.24,37.04,37.23,40400.0,34.2282,34.413,34.2282,34.4038,40400.0
2007-07-02 15:00:00,37.22,37.22,37.12,37.15,50400.0,34.3945,34.3945,34.3021,34.3298,50400.0
2007-07-02 15:30:00,37.16,37.26,37.16,37.25,63600.0,34.3391,34.4315,34.3391,34.4223,63600.0
2007-07-03 09:30:00,37.4,37.55,37.4,37.47,19800.0,34.5609,34.6995,34.5609,34.6256,19800.0
2007-07-03 10:00:00,37.47,37.49,37.14,37.16,29000.0,34.6256,34.644,34.3206,34.3391,29000.0
2007-07-03 10:30:00,37.17,37.38,37.17,37.38,25000.0,34.3483,34.5424,34.3483,34.5424,25000.0
2007-07-03 11:00:00,37.36,37.36,37.22,37.27,18200.0,34.5239,34.5239,34.3945,34.4407,18200.0
2007-07-03 11:30:00,37.29,37.29,37.19,37.19,13000.0,34.4592,34.4592,34.3668,34.3668,13000.0
2007-07-03 12:00:00,37.21,37.34,37.21,37.32,20400.0,34.3853,34.5054,34.3853,34.4869,20400.0
2007-07-03 12:30:00,37.32,37.33,37.13,37.16,28200.0,34.4869,34.4962,34.3114,34.3391,28200.0
2007-07-05 09:30:00,37.08,37.13,36.88,36.95,62200.0,34.2652,34.3114,34.0803,34.145,62200.0
2007-07-05 10:00:00,36.91,36.95,36.76,36.88,48800.0,34.1081,34.145,33.9694,34.0803,48800.0
2007-07-05 10:30:00,36.91,36.98,36.85,36.95,24000.0,34.1081,34.1727,34.0526,34.145,24000.0
2007-07-05 11:00:00,36.96,36.97,36.84,36.93,22600.0,34.1543,34.1635,34.0434,34.1265,22600.0
2007-07-05 11:30:00,36.94,37.13,36.94,37.09,26600.0,34.1358,34.3114,34.1358,34.2744,26600.0
2007-07-05 12:00:00,37.09,37.13,36.87,36.87,19400.0,34.2744,34.3114,34.0711,34.0711,19400.0
2007-07-05 12:30:00,36.84,36.87,36.77,36.84,10400.0,34.0434,34.0711,33.9787,34.0434,10400.0
2007-07-05 13:00:00,36.88,36.95,36.85,36.95,8200.0,34.0803,34.145,34.0526,34.145,8200.0
2007-07-05 13:30:00,36.96,37.05,36.96,36.97,8200.0,34.1543,34.2374,34.1543,34.1635,8200.0
2007-07-05 14:00:00,36.97,36.97,36.87,36.96,10400.0,34.1635,34.1635,34.0711,34.1543,10400.0
2007-07-05 14:30:00,36.99,37.05,36.99,37.05,12000.0,34.182,34.2374,34.182,34.2374,12000.0
2007-07-05 15:00:00,37.02,37.06,37.02,37.05,14000.0,34.2097,34.2467,34.2097,34.2374,14000.0
2007-07-05 15:30:00,37.05,37.25,37.05,37.23,53400.0,34.2374,34.4223,34.2374,34.4038,53400.0
2007-07-06 09:30:00,37.2,37.24,36.79,36.83,35200.0,34.376,34.413,33.9972,34.0341,35200.0
2007-07-06 10:00:00,36.85,37.13,36.85,37.13,40800.0,34.0526,34.3114,34.0526,34.3114,40800.0
2007-07-06 10:30:00,37.17,37.33,37.15,37.27,54200.0,34.3483,34.4962,34.3298,34.4407,54200.0
2007-07-06 11:00:00,37.27,37.49,37.27,37.48,44600.0,34.4407,34.644,34.4407,34.6348,44600.0
2007-07-06 11:30:00,37.48,37.73,37.44,37.66,37400.0,34.6348,34.8658,34.5978,34.8011,37400.0
2007-07-06 12:00:00,37.63,37.66,37.41,37.47,33400.0,34.7734,34.8011,34.5701,34.6256,33400.0
2007-07-06 12:30:00,37.47,37.65,37.47,37.65,11800.0,34.6256,34.7919,34.6256,34.7919,11800.0
2007-07-06 13:00:00,37.62,37.7,37.55,37.7,20800.0,34.7642,34.8381,34.6995,34.8381,20800.0
2007-07-06 13:30:00,37.67,37.69,37.54,37.58,35400.0,34.8104,34.8288,34.6902,34.7272,35400.0
2007-07-06 14:00:00,37.59,37.67,37.55,37.63,22200.0,34.7364,34.8104,34.6995,34.7734,22200.0
2007-07-06 14:30:00,37.65,37.84,37.65,37.82,36800.0,34.7919,34.9675,34.7919,34.949,36800.0
2007-07-06 15:00:00,37.82,37.87,37.7,37.72,25400.0,34.949,34.9952,34.8381,34.8566,25400.0
2007-07-06 15:30:00,37.72,37.73,37.55,37.63,46400.0,34.8566,34.8658,34.6995,34.7734,46400.0
2007-07-09 09:30:00,37.7,37.77,37.38,37.41,61200.0,34.8381,34.9028,34.5424,34.5701,61200.0
2007-07-09 10:00:00,37.38,37.39,37.07,37.1,24800.0,34.5424,34.5516,34.2559,34.2836,24800.0
2007-07-09 10:30:00,37.13,37.15,36.95,36.95,56200.0,34.3114,34.3298,34.145,34.145,56200.0
2007-07-09 11:00:00,36.95,37.35,36.94,37.2,82400.0,34.145,34.5147,34.1358,34.376,82400.0
2007-07-09 11:30:00,37.21,37.63,37.16,37.58,102600.0,34.3853,34.7734,34.3391,34.7272,102600.0
2007-07-09 12:00:00,37.6,37.6,37.33,37.41,92200.0,34.7457,34.7457,34.4962,34.5701,92200.0
2007-07-09 12:30:00,37.41,37.46,37.27,37.33,59000.0,34.5701,34.6163,34.4407,34.4962,59000.0
2007-07-09 13:00:00,37.35,37.38,37.23,37.26,36200.0,34.5147,34.5424,34.4038,34.4315,36200.0
2007-07-09 13:30:00,37.26,37.31,37.23,37.28,14000.0,34.4315,34.4777,34.4038,34.45,14000.0
2007-07-09 14:00:00,37.3,37.42,37.24,37.3,56200.0,34.4685,34.5793,34.413,34.4685,56200.0
2007-07-09 14:30:00,37.33,37.4,37.22,37.36,38200.0,34.4962,34.5609,34.3945,34.5239,38200.0
2007-07-09 15:00:00,37.35,37.44,37.31,37.41,42400.0,34.5147,34.5978,34.4777,34.5701,42400.0
2007-07-09 15:30:00,37.41,37.45,37.3,37.3,54400.0,34.5701,34.6071,34.4685,34.4685,54400.0
2007-07-10 09:30:00,36.42,36.54,35.81,35.87,96900.0,33.6553,33.7661,33.0916,33.147,96900.0
2007-07-10 10:00:00,35.87,35.91,35.53,35.57,59200.0,33.147,33.184,32.8328,32.8698,59200.0
2007-07-10 10:30:00,35.58,35.91,35.52,35.88,55300.0,32.879,33.184,32.8236,33.1563,55300.0
2007-07-10 11:00:00,35.88,36.41,35.88,36.41,75800.0,33.1563,33.646,33.1563,33.646,75800.0
2007-07-10 11:30:00,36.4,36.47,36.26,36.28,34300.0,33.6368,33.7015,33.5074,33.5259,34300.0
2007-07-10 12:00:00,36.28,36.34,35.93,36.08,42600.0,33.5259,33.5813,33.2025,33.3411,42600.0
2007-07-10 12:30:00,36.09,36.2,36.03,36.13,32100.0,33.3503,33.452,33.2949,33.3873,32100.0
2007-07-10 13:00:00,36.13,36.29,35.98,36.11,56300.0,33.3873,33.5351,33.2487,33.3688,56300.0
2007-07-10 13:30:00,36.13,36.26,35.89,36.21,69800.0,33.3873,33.5074,33.1655,33.4612,69800.0
2007-07-10 14:00:00,36.21,36.32,35.94,36.0,39800.0,33.4612,33.5629,33.2117,33.2671,39800.0
2007-07-10 14:30:00,36.03,36.03,35.64,35.72,42600.0,33.2949,33.2949,32.9345,33.0084,42600.0
2007-07-10 15:00:00,35.73,35.77,35.58,35.65,48800.0,33.0176,33.0546,32.879,32.9437,48800.0
2007-07-10 15:30:00,35.66,35.68,35.45,35.57,96900.0,32.953,32.9714,32.7589,32.8698,96900.0
2007-07-11 09:30:00,35.46,35.59,35.17,35.2,48000.0,32.7681,32.8883,32.5001,32.5279,48000.0
2007-07-11 10:00:00,35.2,35.75,35.2,35.65,68800.0,32.5279,33.0361,32.5279,32.9437,68800.0
2007-07-11 10:30:00,35.68,35.72,35.6,35.7,36700.0,32.9714,33.0084,32.8975,32.9899,36700.0
2007-07-11 11:00:00,35.72,36.26,35.71,36.17,57200.0,33.0084,33.5074,32.9992,33.4242,57200.0
2007-07-11 11:30:00,36.15,36.23,36.13,36.21,29800.0,33.4058,33.4797,33.3873,33.4612,29800.0
2007-07-11 12:00:00,36.19,36.34,36.15,36.19,29800.0,33.4427,33.5813,33.4058,33.4427,29800.0
2007-07-11 12:30:00,36.2,36.2,36.06,36.1,17900.0,33.452,33.452,33.3226,33.3596,17900.0
2007-07-11 13:00:00,36.12,36.21,36.03,36.09,20000.0,33.378,33.4612,33.2949,33.3503,20000.0
2007-07-11 13:30:00,36.11,36.26,36.05,36.06,26800.0,33.3688,33.5074,33.3133,33.3226,26800.0
2007-07-11 14:00:00,36.05,36.22,36.03,36.17,31800.0,33.3133,33.4704,33.2949,33.4242,31800.0
2007-07-11 14:30:00,36.19,36.2,35.95,36.04,23600.0,33.4427,33.452,33.2209,33.3041,23600.0
2007-07-11 15:00:00,36.03,36.29,35.99,36.27,38300.0,33.2949,33.5351,33.2579,33.5166,38300.0
2007-07-11 15:30:00,36.27,36.37,36.21,36.28,79700.0,33.5166,33.6091,33.4612,33.5259,79700.0
2007-07-12 09:30:00,36.6,36.96,36.55,36.91,28600.0,33.8216,34.1543,33.7754,34.1081,28600.0
2007-07-12 10:00:00,36.91,36.94,36.72,36.79,55600.0,34.1081,34.1358,33.9325,33.9972,55600.0
2007-07-12 10:30:00,36.79,37.13,36.78,37.12,45000.0,33.9972,34.3114,33.9879,34.3021,45000.0
2007-07-12 11:00:00,37.12,37.17,37.04,37.09,42000.0,34.3021,34.3483,34.2282,34.2744,42000.0
2007-07-12 11:30:00,37.07,37.53,37.06,37.35,58700.0,34.2559,34.681,34.2467,34.5147,58700.0
2007-07-12 12:00:00,37.35,37.54,37.25,37.35,50200.0,34.5147,34.6902,34.4223,34.5147,50200.0
2007-07-12 12:30:00,37.36,37.39,37.28,37.35,28400.0,34.5239,34.5516,34.45,34.5147,28400.0
2007-07-12 13:00:00,37.36,37.39,37.28,37.28,23200.0,34.5239,34.5516,34.45,34.45,23200.0
2007-07-12 13:30:00,37.28,37.38,37.27,37.31,25700.0,34.45,34.5424,34.4407,34.4777,25700.0
2007-07-12 14:00:00,37.31,37.42,37.29,37.41,41900.0,34.4777,34.5793,34.4592,34.5701,41900.0
2007-07-12 14:30:00,37.41,37.48,37.38,37.48,35300.0,34.5701,34.6348,34.5424,34.6348,35300.0
2007-07-12 15:00:00,37.5,37.56,37.47,37.56,31500.0,34.6533,34.7087,34.6256,34.7087,31500.0
2007-07-12 15:30:00,37.57,37.82,37.57,37.71,68100.0,34.718,34.949,34.718,34.8473,68100.0
2007-07-13 09:30:00,37.88,38.34,37.51,37.87,45700.0,35.0044,35.4295,34.6625,34.9952,45700.0
2007-07-13 10:00:00,37.87,38.17,37.87,38.12,54100.0,34.9952,35.2724,34.9952,35.2262,54100.0
2007-07-13 10:30:00,38.13,38.47,38.1,38.3,41200.0,35.2354,35.5496,35.2077,35.3925,41200.0
2007-07-13 11:00:00,38.25,38.34,38.04,38.08,40500.0,35.3463,35.4295,35.1523,35.1892,40500.0
2007-07-13 11:30:00,38.06,38.06,37.81,37.82,28800.0,35.1708,35.1708,34.9397,34.949,28800.0
2007-07-13 12:00:00,37.84,37.99,37.8,37.95,14800.0,34.9675,35.1061,34.9305,35.0691,14800.0
2007-07-13 12:30:00,37.95,38.1,37.92,38.08,12900.0,35.0691,35.2077,35.0414,35.1892,12900.0
2007-07-13 13:00:00,38.09,38.21,38.02,38.12,18700.0,35.1985,35.3094,35.1338,35.2262,18700.0
2007-07-13 13:30:00,38.11,38.12,38.0,38.04,18100.0,35.217,35.2262,35.1153,35.1523,18100.0
2007-07-13 14:00:00,38.04,38.13,37.99,38.02,40500.0,35.1523,35.2354,35.1061,35.1338,40500.0
2007-07-13 14:30:00,38.0,38.16,37.97,38.14,28000.0,35.1153,35.2632,35.0876,35.2447,28000.0
2007-07-13 15:00:00,38.14,38.14,38.04,38.12,33300.0,35.2447,35.2447,35.1523,35.2262,33300.0
2007-07-13 15:30:00,38.12,38.12,37.91,37.96,40600.0,35.2262,35.2262,35.0321,35.0784,40600.0
2007-07-16 09:30:00,37.95,38.69,37.35,38.02,57500.0,35.0691,35.7529,34.5147,35.1338,57500.0
2007-07-16 10:00:00,38.01,38.04,37.77,38.04,54500.0,35.1246,35.1523,34.9028,35.1523,54500.0
2007-07-16 10:30:00,38.07,38.35,38.06,38.21,22400.0,35.18,35.4387,35.1708,35.3094,22400.0
2007-07-16 11:00:00,38.2,38.37,38.04,38.35,23600.0,35.3001,35.4572,35.1523,35.4387,23600.0
2007-07-16 11:30:00,38.35,38.48,38.34,38.48,17200.0,35.4387,35.5589,35.4295,35.5589,17200.0
2007-07-16 12:00:00,38.48,38.52,38.22,38.24,23600.0,35.5589,35.5958,35.3186,35.3371,23600.0
2007-07-16 12:30:00,38.26,38.47,38.26,38.43,15500.0,35.3556,35.5496,35.3556,35.5127,15500.0
2007-07-16 13:00:00,38.44,38.47,37.96,38.1,28100.0,35.5219,35.5496,35.0784,35.2077,28100.0
2007-07-16 13:30:00,38.09,38.09,37.72,37.8,21400.0,35.1985,35.1985,34.8566,34.9305,21400.0
2007-07-16 14:00:00,37.79,37.98,37.67,37.97,20200.0,34.9213,35.0968,34.8104,35.0876,20200.0
2007-07-16 14:30:00,37.94,38.04,37.87,37.95,17100.0,35.0599,35.1523,34.9952,35.0691,17100.0
2007-07-16 15:00:00,37.97,38.07,37.94,37.96,27400.0,35.0876,35.18,35.0599,35.0784,27400.0
2007-07-16 15:30:00,37.94,37.95,37.61,37.78,62200.0,35.0599,35.0691,34.7549,34.912,62200.0
2007-07-17 09:30:00,37.95,38.55,37.95,38.19,49800.0,35.0691,35.6236,35.0691,35.2909,49800.0
2007-07-17 10:00:00,38.18,38.42,38.1,38.38,39400.0,35.2817,35.5034,35.2077,35.4665,39400.0
2007-07-17 10:30:00,38.33,38.46,38.24,38.37,23200.0,35.4203,35.5404,35.3371,35.4572,23200.0
2007-07-17 11:00:00,38.35,38.47,38.21,38.46,24800.0,35.4387,35.5496,35.3094,35.5404,24800.0
2007-07-17 11:30:00,38.44,38.47,38.28,38.28,16400.0,35.5219,35.5496,35.3741,35.3741,16400.0
2007-07-17 12:00:00,38.29,38.42,38.18,38.18,14300.0,35.3833,35.5034,35.2817,35.2817,14300.0
2007-07-17 12:30:00,38.17,38.22,38.0,38.18,22100.0,35.2724,35.3186,35.1153,35.2817,22100.0
2007-07-17 13:00:00,38.16,38.29,38.07,38.11,16500.0,35.2632,35.3833,35.18,35.217,16500.0
2007-07-17 13:30:00,38.07,38.32,38.06,38.21,45400.0,35.18,35.411,35.1708,35.3094,45400.0
2007-07-17 14:00:00,38.25,38.49,38.19,38.49,27000.0,35.3463,35.5681,35.2909,35.5681,27000.0
2007-07-17 14:30:00,38.5,38.62,38.46,38.61,27500.0,35.5774,35.6883,35.5404,35.679,27500.0
2007-07-17 15:00:00,38.6,38.64,38.43,38.53,36600.0,35.6698,35.7067,35.5127,35.6051,36600.0
2007-07-17 15:30:00,38.54,38.58,38.31,38.32,67800.0,35.6143,35.6513,35.4018,35.411,67800.0
2007-07-18 09:30:00,38.11,38.38,37.79,37.82,29700.0,35.217,35.4665,34.9213,34.949,29700.0
2007-07-18 10:00:00,37.84,37.87,37.3,37.44,63100.0,34.9675,34.9952,34.4685,34.5978,63100.0
2007-07-18 10:30:00,37.43,37.5,36.91,37.12,73800.0,34.5886,34.6533,34.1081,34.3021,73800.0
2007-07-18 11:00:00,37.11,37.36,37.11,37.3,31700.0,34.2929,34.5239,34.2929,34.4685,31700.0
2007-07-18 11:30:00,37.3,37.45,37.17,37.28,29000.0,34.4685,34.6071,34.3483,34.45,29000.0
2007-07-18 12:00:00,37.24,37.42,37.09,37.22,38100.0,34.413,34.5793,34.2744,34.3945,38100.0
2007-07-18 12:30:00,37.2,37.46,37.17,37.33,21000.0,34.376,34.6163,34.3483,34.4962,21000.0
2007-07-18 13:00:00,37.38,37.62,37.19,37.43,25800.0,34.5424,34.7642,34.3668,34.5886,25800.0
2007-07-18 13:30:00,37.42,37.69,37.36,37.51,26900.0,34.5793,34.8288,34.5239,34.6625,26900.0
2007-07-18 14:00:00,37.51,37.65,37.35,37.42,19600.0,34.6625,34.7919,34.5147,34.5793,19600.0
2007-07-18 14:30:00,37.42,37.61,37.38,37.52,24000.0,34.5793,34.7549,34.5424,34.6718,24000.0
2007-07-18 15:00:00,37.49,37.72,37.42,37.51,42400.0,34.644,34.8566,34.5793,34.6625,42400.0
2007-07-18 15:30:00,37.5,37.91,37.49,37.79,48400.0,34.6533,35.0321,34.644,34.9213,48400.0
2007-07-19 09:30:00,38.1,38.49,38.05,38.19,28200.0,35.2077,35.5681,35.1615,35.2909,28200.0
2007-07-19 10:00:00,38.17,38.44,38.0,38.24,29500.0,35.2724,35.5219,35.1153,35.3371,29500.0
2007-07-19 10:30:00,38.24,38.28,37.86,38.05,28600.0,35.3371,35.3741,34.9859,35.1615,28600.0
2007-07-19 11:00:00,38.04,38.29,38.03,38.25,24200.0,35.1523,35.3833,35.143,35.3463,24200.0
2007-07-19 11:30:00,38.23,38.3,38.13,38.2,18700.0,35.3279,35.3925,35.2354,35.3001,18700.0
2007-07-19 12:00:00,38.16,38.3,38.09,38.24,15100.0,35.2632,35.3925,35.1985,35.3371,15100.0
2007-07-19 12:30:00,38.23,38.3,38.09,38.2,13700.0,35.3279,35.3925,35.1985,35.3001,13700.0
2007-07-19 13:00:00,38.22,38.27,38.09,38.13,14500.0,35.3186,35.3648,35.1985,35.2354,14500.0
2007-07-19 13:30:00,38.15,38.32,38.14,38.27,9300.0,35.2539,35.411,35.2447,35.3648,9300.0
2007-07-19 14:00:00,38.27,38.33,38.1,38.25,26600.0,35.3648,35.4203,35.2077,35.3463,26600.0
2007-07-19 14:30:00,38.25,38.34,38.2,38.21,21700.0,35.3463,35.4295,35.3001,35.3094,21700.0
2007-07-19 15:00:00,38.24,38.32,38.15,38.19,18600.0,35.3371,35.411,35.2539,35.2909,18600.0
2007-07-19 15:30:00,38.18,38.34,38.06,38.1,50400.0,35.2817,35.4295,35.1708,35.2077,50400.0
2007-07-20 09:30:00,37.96,37.96,36.69,36.85,123700.0,35.0784,35.0784,33.9048,34.0526,123700.0
2007-07-20 10:00:00,36.85,36.9,36.57,36.75,56800.0,34.0526,34.0988,33.7939,33.9602,56800.0
2007-07-20 10:30:00,36.74,36.82,36.52,36.52,64900.0,33.951,34.0249,33.7477,33.7477,64900.0
2007-07-20 11:00:00,36.52,36.67,36.05,36.16,72900.0,33.7477,33.8863,33.3133,33.415,72900.0
2007-07-20 11:30:00,36.15,36.39,35.81,35.85,49400.0,33.4058,33.6275,33.0916,33.1285,49400.0
2007-07-20 12:00:00,35.83,36.27,35.75,36.27,35200.0,33.11,33.5166,33.0361,33.5166,35200.0
2007-07-20 12:30:00,36.23,36.56,36.07,36.56,56000.0,33.4797,33.7846,33.3318,33.7846,56000.0
2007-07-20 13:00:00,36.53,37.08,36.41,36.9,65500.0,33.7569,34.2652,33.646,34.0988,65500.0
2007-07-20 13:30:00,36.86,37.22,36.77,37.07,41000.0,34.0619,34.3945,33.9787,34.2559,41000.0
2007-07-20 14:00:00,37.13,37.46,37.03,37.35,32800.0,34.3114,34.6163,34.219,34.5147,32800.0
2007-07-20 14:30:00,37.35,37.38,37.09,37.12,20900.0,34.5147,34.5424,34.2744,34.3021,20900.0
2007-07-20 15:00:00,37.13,37.28,36.98,37.09,31100.0,34.3114,34.45,34.1727,34.2744,31100.0
2007-07-20 15:30:00,37.12,37.12,36.75,36.89,68400.0,34.3021,34.3021,33.9602,34.0896,68400.0
2007-07-23 09:30:00,36.98,37.2,36.58,37.08,56300.0,34.1727,34.376,33.8031,34.2652,56300.0
2007-07-23 10:00:00,37.09,37.16,36.61,36.97,32400.0,34.2744,34.3391,33.8308,34.1635,32400.0
2007-07-23 10:30:00,37.01,37.05,36.6,36.97,33100.0,34.2005,34.2374,33.8216,34.1635,33100.0
2007-07-23 11:00:00,37.03,37.05,36.76,36.81,24200.0,34.219,34.2374,33.9694,34.0157,24200.0
2007-07-23 11:30:00,36.81,36.96,36.66,36.75,23000.0,34.0157,34.1543,33.877,33.9602,23000.0
2007-07-23 12:00:00,36.75,36.99,36.74,36.93,23100.0,33.9602,34.182,33.951,34.1265,23100.0
2007-07-23 12:30:00,36.92,36.98,36.78,36.8,25200.0,34.1173,34.1727,33.9879,34.0064,25200.0
2007-07-23 13:00:00,36.81,36.84,36.62,36.75,21500.0,34.0157,34.0434,33.8401,33.9602,21500.0
2007-07-23 13:30:00,36.75,36.85,36.61,36.71,20900.0,33.9602,34.0526,33.8308,33.9232,20900.0
2007-07-23 14:00:00,36.74,36.81,36.38,36.46,26000.0,33.951,34.0157,33.6183,33.6922,26000.0
2007-07-23 14:30:00,36.47,36.6,36.42,36.54,21600.0,33.7015,33.8216,33.6553,33.7661,21600.0
2007-07-23 15:00:00,36.55,36.7,36.44,36.62,29000.0,33.7754,33.914,33.6737,33.8401,29000.0
2007-07-23 15:30:00,36.63,36.7,36.39,36.5,69200.0,33.8493,33.914,33.6275,33.7292,69200.0
2007-07-24 09:30:00,36.0,36.3,35.72,36.3,34700.0,33.2671,33.5444,33.0084,33.5444,34700.0
2007-07-24 10:00:00,36.25,36.35,36.01,36.23,38700.0,33.4982,33.5906,33.2764,33.4797,38700.0
2007-07-24 10:30:00,36.21,36.48,36.14,36.45,64900.0,33.4612,33.7107,33.3965,33.683,64900.0
2007-07-24 11:00:00,36.45,36.5,36.23,36.27,45700.0,33.683,33.7292,33.4797,33.5166,45700.0
2007-07-24 11:30:00,36.31,36.35,36.0,36.11,39800.0,33.5536,33.5906,33.2671,33.3688,39800.0
2007-07-24 12:00:00,36.12,36.14,35.86,36.08,50300.0,33.378,33.3965,33.1378,33.3411,50300.0
2007-07-24 12:30:00,36.09,36.24,36.0,36.17,42400.0,33.3503,33.4889,33.2671,33.4242,42400.0
2007-07-24 13:00:00,36.19,36.41,36.12,36.27,38200.0,33.4427,33.646,33.378,33.5166,38200.0
2007-07-24 13:30:00,36.26,36.57,36.17,36.24,67500.0,33.5074,33.7939,33.4242,33.4889,67500.0
2007-07-24 14:00:00,36.28,36.29,36.02,36.11,40000.0,33.5259,33.5351,33.2856,33.3688,40000.0
2007-07-24 14:30:00,36.12,36.2,35.7,35.7,41700.0,33.378,33.452,32.9899,32.9899,41700.0
2007-07-24 15:00:00,35.75,35.75,35.4,35.49,82200.0,33.0361,33.0361,32.7127,32.7959,82200.0
2007-07-24 15:30:00,35.45,35.62,35.26,35.48,119600.0,32.7589,32.916,32.5833,32.7866,119600.0
2007-07-25 09:30:00,36.0,36.44,35.8,36.35,53100.0,33.2671,33.6737,33.0823,33.5906,53100.0
2007-07-25 10:00:00,36.35,36.35,35.6,35.62,44800.0,33.5906,33.5906,32.8975,32.916,44800.0
2007-07-25 10:30:00,35.57,35.61,35.01,35.23,74600.0,32.8698,32.9067,32.3523,32.5556,74600.0
2007-07-25 11:00:00,35.23,35.62,35.17,35.58,53000.0,32.5556,32.916,32.5001,32.879,53000.0
2007-07-25 11:30:00,35.55,35.92,35.55,35.61,46200.0,32.8513,33.1932,32.8513,32.9067,46200.0
2007-07-25 12:00:00,35.66,35.78,35.51,35.78,27800.0,32.953,33.0638,32.8143,33.0638,27800.0
2007-07-25 12:30:00,35.78,35.83,35.51,35.63,27900.0,33.0638,33.11,32.8143,32.9252,27900.0
2007-07-25 13:00:00,35.64,35.86,35.51,35.58,50200.0,32.9345,33.1378,32.8143,32.879,50200.0
2007-07-25 13:30:00,35.55,35.75,35.42,35.48,37100.0,32.8513,33.0361,32.7312,32.7866,37100.0
2007-07-25 14:00:00,35.51,35.92,35.23,35.77,62200.0,32.8143,33.1932,32.5556,33.0546,62200.0
2007-07-25 14:30:00,35.75,35.92,35.64,35.76,55000.0,33.0361,33.1932,32.9345,33.0454,55000.0
2007-07-25 15:00:00,35.74,36.18,35.73,36.05,39800.0,33.0269,33.4335,33.0176,33.3133,39800.0
2007-07-25 15:30:00,36.05,36.08,35.59,35.8,92400.0,33.3133,33.3411,32.8883,33.0823,92400.0
2007-07-26 09:30:00,37.25,37.4,36.34,37.05,123800.0,34.4223,34.5609,33.5813,34.2374,123800.0
2007-07-26 10:00:00,37.09,37.6,36.64,36.94,85800.0,34.2744,34.7457,33.8586,34.1358,85800.0
2007-07-26 10:30:00,36.94,37.16,36.7,36.9,70900.0,34.1358,34.3391,33.914,34.0988,70900.0
2007-07-26 11:00:00,36.91,37.01,36.24,36.95,75100.0,34.1081,34.2005,33.4889,34.145,75100.0
2007-07-26 11:30:00,36.92,37.08,36.51,37.0,66900.0,34.1173,34.2652,33.7384,34.1912,66900.0
2007-07-26 12:00:00,37.03,37.1,36.84,37.0,53500.0,34.219,34.2836,34.0434,34.1912,53500.0
2007-07-26 12:30:00,36.97,37.03,36.43,36.74,58600.0,34.1635,34.219,33.6645,33.951,58600.0
2007-07-26 13:00:00,36.72,36.81,36.0,36.1,62700.0,33.9325,34.0157,33.2671,33.3596,62700.0
2007-07-26 13:30:00,36.1,36.17,35.68,35.87,39700.0,33.3596,33.4242,32.9714,33.147,39700.0
2007-07-26 14:00:00,35.75,35.89,35.25,35.65,73100.0,33.0361,33.1655,32.5741,32.9437,73100.0
2007-07-26 14:30:00,35.65,35.84,35.35,35.56,53700.0,32.9437,33.1193,32.6665,32.8605,53700.0
2007-07-26 15:00:00,35.62,36.52,35.57,36.26,87500.0,32.916,33.7477,32.8698,33.5074,87500.0
2007-07-26 15:30:00,36.26,36.83,36.23,36.54,95500.0,33.5074,34.0341,33.4797,33.7661,95500.0
2007-07-27 09:30:00,38.0,38.28,35.87,36.32,67900.0,35.1153,35.3741,33.147,33.5629,67900.0
2007-07-27 10:00:00,36.33,37.01,36.27,36.65,50600.0,33.5721,34.2005,33.5166,33.8678,50600.0
2007-07-27 10:30:00,36.67,36.87,36.18,36.32,63600.0,33.8863,34.0711,33.4335,33.5629,63600.0
2007-07-27 11:00:00,36.32,36.4,36.0,36.09,32500.0,33.5629,33.6368,33.2671,33.3503,32500.0
2007-07-27 11:30:00,36.05,36.11,35.76,35.81,50800.0,33.3133,33.3688,33.0454,33.0916,50800.0
2007-07-27 12:00:00,35.8,35.85,35.23,35.41,54000.0,33.0823,33.1285,32.5556,32.7219,54000.0
2007-07-27 12:30:00,35.44,35.74,35.1,35.59,57300.0,32.7497,33.0269,32.4355,32.8883,57300.0
2007-07-27 13:00:00,35.6,36.09,35.49,35.92,34700.0,32.8975,33.3503,32.7959,33.1932,34700.0
2007-07-27 13:30:00,35.87,36.27,35.69,36.16,27000.0,33.147,33.5166,32.9807,33.415,27000.0
2007-07-27 14:00:00,36.1,36.2,35.46,35.46,37400.0,33.3596,33.452,32.7681,32.7681,37400.0
2007-07-27 14:30:00,35.46,36.24,35.36,36.16,45500.0,32.7681,33.4889,32.6757,33.415,45500.0
2007-07-27 15:00:00,36.1,36.24,35.7,35.87,58600.0,33.3596,33.4889,32.9899,33.147,58600.0
2007-07-27 15:30:00,35.86,35.91,35.26,35.27,106400.0,33.1378,33.184,32.5833,32.5926,106400.0
2007-07-30 09:30:00,35.37,35.46,34.62,35.36,72800.0,32.685,32.7681,31.9919,32.6757,72800.0
2007-07-30 10:00:00,35.38,35.61,35.22,35.57,48700.0,32.6942,32.9067,32.5464,32.8698,48700.0
2007-07-30 10:30:00,35.55,35.55,35.15,35.22,59900.0,32.8513,32.8513,32.4817,32.5464,59900.0
2007-07-30 11:00:00,35.23,35.56,35.15,35.54,64900.0,32.5556,32.8605,32.4817,32.8421,64900.0
2007-07-30 11:30:00,35.51,35.53,35.06,35.33,49300.0,32.8143,32.8328,32.3985,32.648,49300.0
2007-07-30 12:00:00,35.29,35.51,35.2,35.27,61700.0,32.611,32.8143,32.5279,32.5926,61700.0
2007-07-30 12:30:00,35.27,35.88,35.23,35.85,42800.0,32.5926,33.1563,32.5556,33.1285,42800.0
2007-07-30 13:00:00,35.87,36.2,35.84,36.05,42200.0,33.147,33.452,33.1193,33.3133,42200.0
2007-07-30 13:30:00,36.05,36.3,35.79,36.23,34100.0,33.3133,33.5444,33.0731,33.4797,34100.0
2007-07-30 14:00:00,36.24,36.36,35.98,36.2,33200.0,33.4889,33.5998,33.2487,33.452,33200.0
2007-07-30 14:30:00,36.19,36.3,35.83,36.01,66500.0,33.4427,33.5444,33.11,33.2764,66500.0
2007-07-30 15:00:00,36.0,36.31,35.92,36.31,41700.0,33.2671,33.5536,33.1932,33.5536,41700.0
2007-07-30 15:30:00,36.31,36.35,35.98,36.11,73000.0,33.5536,33.5906,33.2487,33.3688,73000.0
2007-07-31 09:30:00,36.46,36.7,36.22,36.25,45500.0,33.6922,33.914,33.4704,33.4982,45500.0
2007-07-31 10:00:00,36.27,36.63,36.2,36.35,75800.0,33.5166,33.8493,33.452,33.5906,75800.0
2007-07-31 10:30:00,36.32,36.41,35.49,35.63,51800.0,33.5629,33.646,32.7959,32.9252,51800.0
2007-07-31 11:00:00,35.64,36.19,35.56,36.14,114200.0,32.9345,33.4427,32.8605,33.3965,114200.0
2007-07-31 11:30:00,36.16,36.7,36.16,36.62,38900.0,33.415,33.914,33.415,33.8401,38900.0
2007-07-31 12:00:00,36.62,36.87,36.54,36.82,42100.0,33.8401,34.0711,33.7661,34.0249,42100.0
2007-07-31 12:30:00,36.84,37.05,36.76,37.03,54200.0,34.0434,34.2374,33.9694,34.219,54200.0
2007-07-31 13:00:00,37.01,37.19,36.88,37.09,57600.0,34.2005,34.3668,34.0803,34.2744,57600.0
2007-07-31 13:30:00,37.1,37.22,36.81,37.02,38100.0,34.2836,34.3945,34.0157,34.2097,38100.0
2007-07-31 14:00:00,37.02,37.23,36.89,37.13,47500.0,34.2097,34.4038,34.0896,34.3114,47500.0
2007-07-31 14:30:00,37.09,37.09,36.36,36.61,65600.0,34.2744,34.2744,33.5998,33.8308,65600.0
2007-07-31 15:00:00,36.61,36.82,36.47,36.55,41700.0,33.8308,34.0249,33.7015,33.7754,41700.0
2007-07-31 15:30:00,36.52,36.65,35.89,35.94,145800.0,33.7477,33.8678,33.1655,33.2117,145800.0
2007-08-01 09:30:00,35.8,35.99,34.62,35.27,80500.0,33.0823,33.2579,31.9919,32.5926,80500.0
2007-08-01 10:00:00,35.21,36.11,34.92,35.83,80900.0,32.5371,33.3688,32.2691,33.11,80900.0
2007-08-01 10:30:00,35.8,35.99,34.92,34.95,62000.0,33.0823,33.2579,32.2691,32.2969,62000.0
2007-08-01 11:00:00,34.95,35.64,34.86,35.34,52100.0,32.2969,32.9345,32.2137,32.6572,52100.0
2007-08-01 11:30:00,35.34,36.08,35.28,36.07,45500.0,32.6572,33.3411,32.6018,33.3318,45500.0
2007-08-01 12:00:00,36.06,36.37,35.78,35.91,50300.0,33.3226,33.6091,33.0638,33.184,50300.0
2007-08-01 12:30:00,35.93,36.28,35.91,36.22,74700.0,33.2025,33.5259,33.184,33.4704,74700.0
2007-08-01 13:00:00,36.24,36.24,35.5,35.67,55000.0,33.4889,33.4889,32.8051,32.9622,55000.0
2007-08-01 13:30:00,35.72,35.95,35.64,35.76,88400.0,33.0084,33.2209,32.9345,33.0454,88400.0
2007-08-01 14:00:00,35.78,35.92,35.55,35.72,63000.0,33.0638,33.1932,32.8513,33.0084,63000.0
2007-08-01 14:30:00,35.74,35.91,35.18,35.29,57300.0,33.0269,33.184,32.5094,32.611,57300.0
2007-08-01 15:00:00,35.28,35.39,35.01,35.3,61300.0,32.6018,32.7034,32.3523,32.6203,61300.0
2007-08-01 15:30:00,35.26,36.24,35.18,36.1,86900.0,32.5833,33.4889,32.5094,33.3596,86900.0
2007-08-02 09:30:00,36.17,36.95,36.1,36.66,44700.0,33.4242,34.145,33.3596,33.877,44700.0
2007-08-02 10:00:00,36.63,36.63,35.8,35.98,37500.0,33.8493,33.8493,33.0823,33.2487,37500.0
2007-08-02 10:30:00,36.01,36.34,35.87,35.95,39400.0,33.2764,33.5813,33.147,33.2209,39400.0
2007-08-02 11:00:00,35.92,35.99,35.65,35.97,48000.0,33.1932,33.2579,32.9437,33.2394,48000.0
2007-08-02 11:30:00,35.95,36.05,35.8,36.03,41500.0,33.2209,33.3133,33.0823,33.2949,41500.0
2007-08-02 12:00:00,36.03,36.14,35.85,35.85,29800.0,33.2949,33.3965,33.1285,33.1285,29800.0
2007-08-02 12:30:00,35.84,35.96,35.72,35.9,28900.0,33.1193,33.2302,33.0084,33.1747,28900.0
2007-08-02 13:00:00,35.9,35.93,35.66,35.84,33800.0,33.1747,33.2025,32.953,33.1193,33800.0
2007-08-02 13:30:00,35.84,36.16,35.8,36.09,40000.0,33.1193,33.415,33.0823,33.3503,40000.0
2007-08-02 14:00:00,36.09,36.23,35.94,36.0,37100.0,33.3503,33.4797,33.2117,33.2671,37100.0
2007-08-02 14:30:00,36.0,36.16,35.81,35.96,35200.0,33.2671,33.415,33.0916,33.2302,35200.0
2007-08-02 15:00:00,35.93,36.27,35.9,36.2,43100.0,33.2025,33.5166,33.1747,33.452,43100.0
2007-08-02 15:30:00,36.22,36.32,35.97,36.24,71600.0,33.4704,33.5629,33.2394,33.4889,71600.0
2007-08-03 09:30:00,36.15,36.18,35.29,35.29,52200.0,33.4058,33.4335,32.611,32.611,52200.0
2007-08-03 10:00:00,35.34,35.43,34.97,35.07,91700.0,32.6572,32.7404,32.3153,32.4077,91700.0
2007-08-03 10:30:00,35.07,35.1,34.65,34.74,98700.0,32.4077,32.4355,32.0196,32.1028,98700.0
2007-08-03 11:00:00,34.73,35.0,34.67,34.87,55500.0,32.0936,32.3431,32.0381,32.2229,55500.0
2007-08-03 11:30:00,34.87,35.07,34.7,34.82,53300.0,32.2229,32.4077,32.0658,32.1767,53300.0
2007-08-03 12:00:00,34.81,34.88,34.42,34.5,107000.0,32.1675,32.2322,31.8071,31.881,107000.0
2007-08-03 12:30:00,34.48,34.66,34.14,34.31,81400.0,31.8625,32.0289,31.5483,31.7054,81400.0
2007-08-03 13:00:00,34.33,34.34,33.61,33.62,98300.0,31.7239,31.7332,31.0586,31.0678,98300.0
2007-08-03 13:30:00,33.63,33.96,33.6,33.83,115900.0,31.0771,31.382,31.0493,31.2619,115900.0
2007-08-03 14:00:00,33.84,34.1,33.63,33.69,132200.0,31.2711,31.5114,31.0771,31.1325,132200.0
2007-08-03 14:30:00,33.67,33.94,33.64,33.76,109900.0,31.114,31.3635,31.0863,31.1972,109900.0
2007-08-03 15:00:00,33.77,34.01,33.34,33.39,150100.0,31.2064,31.4282,30.8091,30.8553,150100.0
2007-08-03 15:30:00,33.38,33.65,33.12,33.32,215500.0,30.846,31.0955,30.6058,30.7906,215500.0
2007-08-06 09:30:00,33.45,33.45,32.25,33.03,130100.0,30.9107,30.9107,29.8018,30.5226,130100.0
2007-08-06 10:00:00,33.06,33.08,31.29,31.31,101800.0,30.5503,30.5688,28.9147,28.9332,101800.0
2007-08-06 10:30:00,31.31,31.74,31.17,31.33,118500.0,28.9332,29.3305,28.8038,28.9517,118500.0
2007-08-06 11:00:00,31.35,31.65,31.12,31.59,95500.0,28.9701,29.2474,28.7576,29.1919,95500.0
2007-08-06 11:30:00,31.59,31.99,31.59,31.76,125300.0,29.1919,29.5616,29.1919,29.349,125300.0
2007-08-06 12:00:00,31.77,31.8,31.54,31.66,93000.0,29.3583,29.386,29.1457,29.2566,93000.0
2007-08-06 12:30:00,31.66,32.04,31.59,31.98,68100.0,29.2566,29.6078,29.1919,29.5523,68100.0
2007-08-06 13:00:00,31.98,32.02,31.59,31.63,51500.0,29.5523,29.5893,29.1919,29.2289,51500.0
2007-08-06 13:30:00,31.59,31.61,30.79,30.8,63000.0,29.1919,29.2104,28.4526,28.4619,63000.0
2007-08-06 14:00:00,30.83,31.15,30.73,31.03,114900.0,28.4896,28.7853,28.3972,28.6744,114900.0
2007-08-06 14:30:00,31.04,31.33,31.0,31.22,81000.0,28.6837,28.9517,28.6467,28.85,81000.0
2007-08-06 15:00:00,31.19,31.27,30.47,30.68,152000.0,28.8223,28.8962,28.1569,28.351,152000.0
2007-08-06 15:30:00,30.68,31.43,30.54,31.43,217200.0,28.351,29.0441,28.2216,29.0441,217200.0
2007-08-07 09:30:00,31.12,32.16,30.97,32.16,123800.0,28.7576,29.7186,28.619,29.7186,123800.0
2007-08-07 10:00:00,32.24,32.8,32.22,32.36,125500.0,29.7926,30.3101,29.7741,29.9035,125500.0
2007-08-07 10:30:00,32.35,32.39,31.46,31.47,85000.0,29.8942,29.9312,29.0718,29.081,85000.0
2007-08-07 11:00:00,31.49,31.92,31.47,31.71,92200.0,29.0995,29.4969,29.081,29.3028,92200.0
2007-08-07 11:30:00,31.69,31.87,31.64,31.72,65600.0,29.2843,29.4507,29.2381,29.312,65600.0
2007-08-07 12:00:00,31.73,31.95,31.71,31.77,72000.0,29.3213,29.5246,29.3028,29.3583,72000.0
2007-08-07 12:30:00,31.78,31.93,31.71,31.93,66200.0,29.3675,29.5061,29.3028,29.5061,66200.0
2007-08-07 13:00:00,31.93,31.96,31.79,31.89,57800.0,29.5061,29.5338,29.3767,29.4691,57800.0
2007-08-07 13:30:00,31.89,32.01,31.81,31.91,89200.0,29.4691,29.58,29.3952,29.4876,89200.0
2007-08-07 14:00:00,31.91,31.93,31.01,31.06,121300.0,29.4876,29.5061,28.6559,28.7022,121300.0
2007-08-07 14:30:00,31.03,31.48,30.71,31.48,110700.0,28.6744,29.0903,28.3787,29.0903,110700.0
2007-08-07 15:00:00,31.49,31.82,31.2,31.33,135800.0,29.0995,29.4045,28.8315,28.9517,135800.0
2007-08-07 15:30:00,31.33,31.49,31.14,31.36,177100.0,28.9517,29.0995,28.7761,28.9794,177100.0
2007-08-08 09:30:00,31.33,31.33,30.69,30.95,143600.0,28.9517,28.9517,28.3602,28.6005,143600.0
2007-08-08 10:00:00,30.95,31.03,30.42,30.52,178000.0,28.6005,28.6744,28.1107,28.2031,178000.0
2007-08-08 10:30:00,30.52,30.53,29.7,29.85,196200.0,28.2031,28.2124,27.4454,27.584,196200.0
2007-08-08 11:00:00,29.86,30.43,29.86,30.4,193300.0,27.5932,28.12,27.5932,28.0923,193300.0
2007-08-08 11:30:00,30.4,30.51,30.32,30.39,113000.0,28.0923,28.1939,28.0183,28.083,113000.0
2007-08-08 12:00:00,30.37,30.38,29.96,30.01,174200.0,28.0645,28.0738,27.6857,27.7319,174200.0
2007-08-08 12:30:00,30.0,30.05,29.94,30.01,101800.0,27.7226,27.7688,27.6672,27.7319,101800.0
2007-08-08 13:00:00,30.01,30.34,29.96,30.19,71700.0,27.7319,28.0368,27.6857,27.8982,71700.0
2007-08-08 13:30:00,30.2,30.36,30.03,30.21,144000.0,27.9074,28.0553,27.7503,27.9167,144000.0
2007-08-08 14:00:00,30.18,30.6,30.06,30.26,138600.0,27.889,28.2771,27.7781,27.9629,138600.0
2007-08-08 14:30:00,30.27,30.41,29.98,30.0,147300.0,27.9721,28.1015,27.7041,27.7226,147300.0
2007-08-08 15:00:00,30.03,30.47,29.98,30.04,248100.0,27.7503,28.1569,27.7041,27.7596,248100.0
2007-08-08 15:30:00,30.03,30.54,29.27,30.5,341400.0,27.7503,28.2216,27.048,28.1847,341400.0
2007-08-09 09:30:00,29.75,29.9,29.12,29.22,166500.0,27.4916,27.6302,26.9094,27.0018,166500.0
2007-08-09 10:00:00,29.22,29.39,28.85,29.3,156900.0,27.0018,27.1589,26.6599,27.0758,156900.0
2007-08-09 10:30:00,29.3,30.37,29.27,29.46,183000.0,27.0758,28.0645,27.048,27.2236,183000.0
2007-08-09 11:00:00,29.48,29.57,28.95,28.99,219400.0,27.2421,27.3253,26.7523,26.7893,219400.0
2007-08-09 11:30:00,28.98,29.04,28.63,28.71,204800.0,26.78,26.8355,26.4566,26.5305,204800.0
2007-08-09 12:00:00,28.71,28.78,28.01,28.6,213600.0,26.5305,26.5952,25.8837,26.4289,213600.0
2007-08-09 12:30:00,28.6,28.6,27.89,27.9,162900.0,26.4289,26.4289,25.7728,25.782,162900.0
2007-08-09 13:00:00,27.88,27.9,27.1,27.53,346900.0,25.7636,25.782,25.0428,25.4401,346900.0
2007-08-09 13:30:00,27.53,28.07,27.5,27.66,266800.0,25.4401,25.9391,25.4124,25.5603,266800.0
2007-08-09 14:00:00,27.66,28.1,27.43,27.94,199800.0,25.5603,25.9669,25.3477,25.819,199800.0
2007-08-09 14:30:00,27.9,28.75,27.73,28.42,316900.0,25.782,26.5675,25.6249,26.2626,316900.0
2007-08-09 15:00:00,28.37,29.25,28.37,29.18,308200.0,26.2164,27.0296,26.2164,26.9649,308200.0
2007-08-09 15:30:00,29.17,29.89,29.12,29.67,427500.0,26.9556,27.621,26.9094,27.4177,427500.0
2007-08-10 09:30:00,29.8,29.95,29.01,29.6,170000.0,27.5378,27.6764,26.8078,27.353,170000.0
2007-08-10 10:00:00,29.63,30.51,29.45,30.38,141700.0,27.3807,28.1939,27.2144,28.0738,141700.0
2007-08-10 10:30:00,30.43,30.87,30.25,30.59,171400.0,28.12,28.5266,27.9536,28.2678,171400.0
2007-08-10 11:00:00,30.58,31.25,30.57,30.7,156200.0,28.2586,28.8777,28.2493,28.3695,156200.0
2007-08-10 11:30:00,30.72,31.8,30.63,31.79,127900.0,28.388,29.386,28.3048,29.3767,127900.0
2007-08-10 12:00:00,31.8,32.45,31.61,32.22,204800.0,29.386,29.9866,29.2104,29.7741,204800.0
2007-08-10 12:30:00,32.18,32.82,32.0,32.72,212500.0,29.7371,30.3285,29.5708,30.2361,212500.0
2007-08-10 13:00:00,32.72,33.6,32.62,33.17,278700.0,30.2361,31.0493,30.1437,30.652,278700.0
2007-08-10 13:30:00,33.2,33.45,32.64,33.08,120900.0,30.6797,30.9107,30.1622,30.5688,120900.0
2007-08-10 14:00:00,33.04,33.22,32.45,32.51,169300.0,30.5318,30.6982,29.9866,30.0421,169300.0
2007-08-10 14:30:00,32.46,32.5,30.71,31.5,185000.0,29.9959,30.0328,28.3787,29.1087,185000.0
2007-08-10 15:00:00,31.51,32.36,31.51,31.72,197800.0,29.118,29.9035,29.118,29.312,197800.0
2007-08-10 15:30:00,31.71,32.11,31.55,31.83,244600.0,29.3028,29.6724,29.155,29.4137,244600.0
2007-08-13 09:30:00,32.51,33.49,32.5,32.8,160300.0,30.0421,30.9477,30.0328,30.3101,160300.0
2007-08-13 10:00:00,32.85,34.25,32.64,34.21,152000.0,30.3563,31.65,30.1622,31.613,152000.0
2007-08-13 10:30:00,34.2,34.2,33.76,33.9,153300.0,31.6038,31.6038,31.1972,31.3266,153300.0
2007-08-13 11:00:00,33.9,33.91,33.6,33.6,90900.0,31.3266,31.3358,31.0493,31.0493,90900.0
2007-08-13 11:30:00,33.58,33.74,33.2,33.2,79400.0,31.0309,31.1787,30.6797,30.6797,79400.0
2007-08-13 12:00:00,33.2,33.2,32.73,32.77,43000.0,30.6797,30.6797,30.2454,30.2823,43000.0
2007-08-13 12:30:00,32.73,33.07,32.71,32.86,37500.0,30.2454,30.5596,30.2269,30.3655,37500.0
2007-08-13 13:00:00,32.89,32.94,32.39,32.6,53400.0,30.3932,30.4394,29.9312,30.1252,53400.0
2007-08-13 13:30:00,32.6,32.9,32.56,32.9,50600.0,30.1252,30.4025,30.0883,30.4025,50600.0
2007-08-13 14:00:00,32.92,33.24,32.88,33.14,65000.0,30.421,30.7167,30.384,30.6243,65000.0
2007-08-13 14:30:00,33.17,33.22,32.85,32.97,55000.0,30.652,30.6982,30.3563,30.4672,55000.0
2007-08-13 15:00:00,32.97,33.16,32.88,32.94,130300.0,30.4672,30.6427,30.384,30.4394,130300.0
2007-08-13 15:30:00,32.95,33.31,32.91,33.12,147100.0,30.4487,30.7813,30.4117,30.6058,147100.0
2007-08-14 09:30:00,33.15,33.61,33.02,33.27,59700.0,30.6335,31.0586,30.5134,30.7444,59700.0
2007-08-14 10:00:00,33.27,33.27,32.46,32.51,80400.0,30.7444,30.7444,29.9959,30.0421,80400.0
2007-08-14 10:30:00,32.51,32.68,32.2,32.27,61500.0,30.0421,30.1992,29.7556,29.8203,61500.0
2007-08-14 11:00:00,32.26,32.26,31.96,31.99,68900.0,29.8111,29.8111,29.5338,29.5616,68900.0
2007-08-14 11:30:00,31.99,32.51,31.92,32.43,59200.0,29.5616,30.0421,29.4969,29.9682,59200.0
2007-08-14 12:00:00,32.47,32.47,31.96,32.03,48400.0,30.0051,30.0051,29.5338,29.5985,48400.0
2007-08-14 12:30:00,32.03,32.34,31.94,32.3,36200.0,29.5985,29.885,29.5153,29.848,36200.0
2007-08-14 13:00:00,32.3,32.36,32.02,32.04,38500.0,29.848,29.9035,29.5893,29.6078,38500.0
2007-08-14 13:30:00,32.05,32.12,31.68,31.7,119500.0,29.617,29.6817,29.2751,29.2936,119500.0
2007-08-14 14:00:00,31.67,31.72,31.46,31.55,83500.0,29.2658,29.312,29.0718,29.155,83500.0
2007-08-14 14:30:00,31.58,31.58,31.1,31.24,116500.0,29.1827,29.1827,28.7391,28.8685,116500.0
2007-08-14 15:00:00,31.25,31.51,31.0,31.05,130900.0,28.8777,29.118,28.6467,28.6929,130900.0
2007-08-14 15:30:00,31.11,31.11,30.47,30.64,164200.0,28.7484,28.7484,28.1569,28.314,164200.0
2007-08-15 09:30:00,30.35,31.24,30.0,31.0,130800.0,28.046,28.8685,27.7226,28.6467,130800.0
2007-08-15 10:00:00,31.03,31.19,30.81,31.17,64100.0,28.6744,28.8223,28.4711,28.8038,64100.0
2007-08-15 10:30:00,31.2,31.2,30.82,30.83,60600.0,28.8315,28.8315,28.4804,28.4896,60600.0
2007-08-15 11:00:00,30.85,31.25,30.81,31.25,45100.0,28.5081,28.8777,28.4711,28.8777,45100.0
2007-08-15 11:30:00,31.2,31.25,30.84,30.92,86200.0,28.8315,28.8777,28.4989,28.5728,86200.0
2007-08-15 12:00:00,30.96,31.12,30.91,30.99,71400.0,28.6097,28.7576,28.5635,28.6375,71400.0
2007-08-15 12:30:00,30.95,31.1,30.91,30.92,28000.0,28.6005,28.7391,28.5635,28.5728,28000.0
2007-08-15 13:00:00,30.95,31.06,30.79,30.92,31800.0,28.6005,28.7022,28.4526,28.5728,31800.0
2007-08-15 13:30:00,30.96,31.5,30.94,31.43,56100.0,28.6097,29.1087,28.5913,29.0441,56100.0
2007-08-15 14:00:00,31.43,31.45,31.13,31.3,91400.0,29.0441,29.0625,28.7668,28.9239,91400.0
2007-08-15 14:30:00,31.27,31.3,30.97,31.02,68300.0,28.8962,28.9239,28.619,28.6652,68300.0
2007-08-15 15:00:00,31.03,31.11,30.37,30.4,145100.0,28.6744,28.7484,28.0645,28.0923,145100.0
2007-08-15 15:30:00,30.43,30.6,30.04,30.1,180800.0,28.12,28.2771,27.7596,27.815,180800.0
2007-08-16 09:30:00,30.0,30.43,29.5,30.15,70400.0,27.7226,28.12,27.2606,27.8612,70400.0
2007-08-16 10:00:00,29.97,30.3,29.17,29.17,85200.0,27.6949,27.9998,26.9556,26.9556,85200.0
2007-08-16 10:30:00,29.17,29.6,29.09,29.14,121500.0,26.9556,27.353,26.8817,26.9279,121500.0
2007-08-16 11:00:00,29.19,29.31,29.08,29.17,83000.0,26.9741,27.085,26.8725,26.9556,83000.0
2007-08-16 11:30:00,29.2,29.2,28.4,28.45,134200.0,26.9833,26.9833,26.2441,26.2903,134200.0
2007-08-16 12:00:00,28.48,28.58,27.82,28.0,97500.0,26.318,26.4104,25.7081,25.8744,97500.0
2007-08-16 12:30:00,27.98,28.17,27.68,27.84,70400.0,25.856,26.0315,25.5787,25.7266,70400.0
2007-08-16 13:00:00,27.82,28.65,27.56,28.47,240500.0,25.7081,26.4751,25.4678,26.3088,240500.0
2007-08-16 13:30:00,28.49,29.0,28.41,28.92,105100.0,26.3272,26.7985,26.2533,26.7246,105100.0
2007-08-16 14:00:00,28.91,29.62,28.73,28.92,116800.0,26.7154,27.3715,26.549,26.7246,116800.0
2007-08-16 14:30:00,28.93,28.93,28.2,28.49,124400.0,26.7338,26.7338,26.0593,26.3272,124400.0
2007-08-16 15:00:00,28.49,28.55,28.03,28.45,89700.0,26.3272,26.3827,25.9022,26.2903,89700.0
2007-08-16 15:30:00,28.45,29.22,28.45,28.96,212300.0,26.2903,27.0018,26.2903,26.7616,212300.0
2007-08-17 09:30:00,28.98,36.26,28.18,30.03,190700.0,26.78,33.5074,26.0408,27.7503,190700.0
2007-08-17 10:00:00,30.09,30.35,28.87,28.87,100500.0,27.8058,28.046,26.6784,26.6784,100500.0
2007-08-17 10:30:00,28.86,28.95,28.12,28.33,122000.0,26.6692,26.7523,25.9853,26.1794,122000.0
2007-08-17 11:00:00,28.33,28.9,28.29,28.7,85800.0,26.1794,26.7061,26.1424,26.5213,85800.0
2007-08-17 11:30:00,28.73,29.42,28.59,29.21,140300.0,26.549,27.1866,26.4197,26.9926,140300.0
2007-08-17 12:00:00,29.23,29.25,28.62,28.74,96900.0,27.0111,27.0296,26.4474,26.5583,96900.0
2007-08-17 12:30:00,28.69,28.82,28.37,28.53,75700.0,26.5121,26.6322,26.2164,26.3642,75700.0
2007-08-17 13:00:00,28.53,28.78,28.39,28.53,101300.0,26.3642,26.5952,26.2348,26.3642,101300.0
2007-08-17 13:30:00,28.53,28.6,28.28,28.46,81500.0,26.3642,26.4289,26.1332,26.2995,81500.0
2007-08-17 14:00:00,28.46,28.76,28.22,28.56,85200.0,26.2995,26.5768,26.0777,26.3919,85200.0
2007-08-17 14:30:00,28.57,28.63,28.39,28.45,80000.0,26.4012,26.4566,26.2348,26.2903,80000.0
2007-08-17 15:00:00,28.44,28.66,28.15,28.28,156500.0,26.281,26.4843,26.0131,26.1332,156500.0
2007-08-17 15:30:00,28.28,28.43,28.06,28.2,262100.0,26.1332,26.2718,25.9299,26.0593,262100.0
2007-08-20 09:30:00,28.3,28.74,28.17,28.57,100000.0,26.1517,26.5583,26.0315,26.4012,100000.0
2007-08-20 10:00:00,28.58,29.02,28.37,28.87,104600.0,26.4104,26.817,26.2164,26.6784,104600.0
2007-08-20 10:30:00,28.88,29.39,28.83,29.23,44700.0,26.6876,27.1589,26.6414,27.0111,44700.0
2007-08-20 11:00:00,29.23,29.3,29.05,29.09,43300.0,27.0111,27.0758,26.8447,26.8817,43300.0
2007-08-20 11:30:00,29.09,29.16,28.79,28.81,56800.0,26.8817,26.9464,26.6045,26.623,56800.0
2007-08-20 12:00:00,28.81,29.0,28.57,28.96,48900.0,26.623,26.7985,26.4012,26.7616,48900.0
2007-08-20 12:30:00,29.0,29.03,28.79,28.83,37500.0,26.7985,26.8263,26.6045,26.6414,37500.0
2007-08-20 13:00:00,28.86,29.1,28.8,28.98,39100.0,26.6692,26.8909,26.6137,26.78,39100.0
2007-08-20 13:30:00,29.0,29.33,28.96,29.13,62300.0,26.7985,27.1035,26.7616,26.9187,62300.0
2007-08-20 14:00:00,29.13,29.45,29.11,29.43,55500.0,26.9187,27.2144,26.9002,27.1959,55500.0
2007-08-20 14:30:00,29.43,30.0,29.29,29.91,121900.0,27.1959,27.7226,27.0665,27.6395,121900.0
2007-08-20 15:00:00,29.91,30.17,29.91,29.95,67600.0,27.6395,27.8797,27.6395,27.6764,67600.0
2007-08-20 15:30:00,29.96,30.12,29.85,30.11,122000.0,27.6857,27.8335,27.584,27.8243,122000.0
2007-08-21 09:30:00,29.99,30.34,29.5,30.17,104100.0,27.7134,28.0368,27.2606,27.8797,104100.0
2007-08-21 10:00:00,30.17,30.23,29.5,29.73,122000.0,27.8797,27.9352,27.2606,27.4731,122000.0
2007-08-21 10:30:00,29.7,29.86,29.6,29.67,85100.0,27.4454,27.5932,27.353,27.4177,85100.0
2007-08-21 11:00:00,29.63,29.99,29.6,29.99,71300.0,27.3807,27.7134,27.353,27.7134,71300.0
2007-08-21 11:30:00,30.0,30.45,29.89,30.45,99300.0,27.7226,28.1385,27.621,28.1385,99300.0
2007-08-21 12:00:00,30.46,30.55,30.1,30.21,53300.0,28.1477,28.2309,27.815,27.9167,53300.0
2007-08-21 12:30:00,30.15,30.19,29.8,29.85,36600.0,27.8612,27.8982,27.5378,27.584,36600.0
2007-08-21 13:00:00,29.8,29.89,29.61,29.7,71900.0,27.5378,27.621,27.3622,27.4454,71900.0
2007-08-21 13:30:00,29.69,29.83,29.65,29.75,31900.0,27.4362,27.5655,27.3992,27.4916,31900.0
2007-08-21 14:00:00,29.75,29.84,29.63,29.64,40700.0,27.4916,27.5748,27.3807,27.3899,40700.0
2007-08-21 14:30:00,29.63,29.75,29.51,29.68,83200.0,27.3807,27.4916,27.2698,27.4269,83200.0
2007-08-21 15:00:00,29.68,29.8,29.64,29.79,94100.0,27.4269,27.5378,27.3899,27.5286,94100.0
2007-08-21 15:30:00,29.79,30.06,29.7,30.03,156400.0,27.5286,27.7781,27.4454,27.7503,156400.0
2007-08-22 09:30:00,31.19,33.22,30.99,32.82,401900.0,28.8223,30.6982,28.6375,30.3285,401900.0
2007-08-22 10:00:00,32.82,33.21,32.05,33.2,205200.0,30.3285,30.6889,29.617,30.6797,205200.0
2007-08-22 10:30:00,33.11,33.18,32.12,32.41,86400.0,30.5965,30.6612,29.6817,29.9497,86400.0
2007-08-22 11:00:00,32.47,32.62,32.0,32.21,113900.0,30.0051,30.1437,29.5708,29.7649,113900.0
2007-08-22 11:30:00,32.18,32.61,32.17,32.52,53900.0,29.7371,30.1345,29.7279,30.0513,53900.0
2007-08-22 12:00:00,32.52,32.56,32.07,32.12,67100.0,30.0513,30.0883,29.6355,29.6817,67100.0
2007-08-22 12:30:00,32.13,32.23,32.05,32.06,63000.0,29.6909,29.7833,29.617,29.6262,63000.0
2007-08-22 13:00:00,32.03,32.14,31.95,32.0,61100.0,29.5985,29.7002,29.5246,29.5708,61100.0
2007-08-22 13:30:00,32.0,32.29,31.99,32.13,47000.0,29.5708,29.8388,29.5616,29.6909,47000.0
2007-08-22 14:00:00,32.12,32.13,31.72,31.82,106300.0,29.6817,29.6909,29.312,29.4045,106300.0
2007-08-22 14:30:00,31.75,32.07,31.65,31.94,65800.0,29.3398,29.6355,29.2474,29.5153,65800.0
2007-08-22 15:00:00,31.93,32.05,31.77,31.94,70000.0,29.5061,29.617,29.3583,29.5153,70000.0
2007-08-22 15:30:00,31.96,32.18,31.96,32.13,121400.0,29.5338,29.7371,29.5338,29.6909,121400.0
2007-08-23 09:30:00,32.63,32.78,31.96,32.05,97400.0,30.153,30.2916,29.5338,29.617,97400.0
2007-08-23 10:00:00,32.05,32.2,31.82,32.01,100500.0,29.617,29.7556,29.4045,29.58,100500.0
2007-08-23 10:30:00,32.0,32.39,31.83,32.21,91800.0,29.5708,29.9312,29.4137,29.7649,91800.0
2007-08-23 11:00:00,32.18,32.23,31.91,32.05,51000.0,29.7371,29.7833,29.4876,29.617,51000.0
2007-08-23 11:30:00,32.05,32.13,31.88,31.92,46800.0,29.617,29.6909,29.4599,29.4969,46800.0
2007-08-23 12:00:00,31.91,31.91,31.7,31.76,25500.0,29.4876,29.4876,29.2936,29.349,25500.0
2007-08-23 12:30:00,31.76,32.03,31.43,31.52,97100.0,29.349,29.5985,29.0441,29.1272,97100.0
2007-08-23 13:00:00,31.56,31.92,31.5,31.67,29100.0,29.1642,29.4969,29.1087,29.2658,29100.0
2007-08-23 13:30:00,31.64,31.99,31.63,31.98,37200.0,29.2381,29.5616,29.2289,29.5523,37200.0
2007-08-23 14:00:00,31.98,32.01,31.6,31.69,51200.0,29.5523,29.58,29.2012,29.2843,51200.0
2007-08-23 14:30:00,31.69,31.82,31.51,31.55,38200.0,29.2843,29.4045,29.118,29.155,38200.0
2007-08-23 15:00:00,31.54,32.02,31.44,31.81,74000.0,29.1457,29.5893,29.0533,29.3952,74000.0
2007-08-23 15:30:00,31.79,31.89,31.56,31.66,88200.0,29.3767,29.4691,29.1642,29.2566,88200.0
2007-08-24 09:30:00,31.65,31.7,31.32,31.47,72900.0,29.2474,29.2936,28.9424,29.081,72900.0
2007-08-24 10:00:00,31.47,31.78,31.47,31.7,70000.0,29.081,29.3675,29.081,29.2936,70000.0
2007-08-24 10:30:00,31.74,31.88,31.53,31.87,80500.0,29.3305,29.4599,29.1365,29.4507,80500.0
2007-08-24 11:00:00,31.88,32.22,31.43,32.19,98700.0,29.4599,29.7741,29.0441,29.7464,98700.0
2007-08-24 11:30:00,32.21,32.32,32.13,32.28,65400.0,29.7649,29.8665,29.6909,29.8295,65400.0
2007-08-24 12:00:00,32.3,32.45,32.22,32.31,41900.0,29.848,29.9866,29.7741,29.8573,41900.0
2007-08-24 12:30:00,32.31,32.36,32.22,32.29,24100.0,29.8573,29.9035,29.7741,29.8388,24100.0
2007-08-24 13:00:00,32.32,32.35,32.1,32.14,22600.0,29.8665,29.8942,29.6632,29.7002,22600.0
2007-08-24 13:30:00,32.12,32.14,31.98,32.13,29000.0,29.6817,29.7002,29.5523,29.6909,29000.0
2007-08-24 14:00:00,32.13,32.41,32.13,32.37,43300.0,29.6909,29.9497,29.6909,29.9127,43300.0
2007-08-24 14:30:00,32.36,32.5,32.28,32.47,39200.0,29.9035,30.0328,29.8295,30.0051,39200.0
2007-08-24 15:00:00,32.46,32.56,32.34,32.51,62900.0,29.9959,30.0883,29.885,30.0421,62900.0
2007-08-24 15:30:00,32.51,32.67,32.44,32.58,74200.0,30.0421,30.1899,29.9774,30.1068,74200.0
2007-08-27 09:30:00,32.18,32.75,32.18,32.45,44000.0,29.7371,30.2639,29.7371,29.9866,44000.0
2007-08-27 10:00:00,32.4,32.48,32.05,32.05,62400.0,29.9404,30.0144,29.617,29.617,62400.0
2007-08-27 10:30:00,32.06,32.31,32.05,32.24,32300.0,29.6262,29.8573,29.617,29.7926,32300.0
2007-08-27 11:00:00,32.25,32.26,32.02,32.21,38300.0,29.8018,29.8111,29.5893,29.7649,38300.0
2007-08-27 11:30:00,32.23,32.35,32.12,32.2,25100.0,29.7833,29.8942,29.6817,29.7556,25100.0
2007-08-27 12:00:00,32.21,32.36,32.13,32.33,20000.0,29.7649,29.9035,29.6909,29.8757,20000.0
2007-08-27 12:30:00,32.33,32.55,32.3,32.3,20300.0,29.8757,30.079,29.848,29.848,20300.0
2007-08-27 13:00:00,32.33,32.53,32.25,32.34,23000.0,29.8757,30.0606,29.8018,29.885,23000.0
2007-08-27 13:30:00,32.37,32.44,32.11,32.15,22500.0,29.9127,29.9774,29.6724,29.7094,22500.0
2007-08-27 14:00:00,32.12,32.49,32.11,32.46,26900.0,29.6817,30.0236,29.6724,29.9959,26900.0
2007-08-27 14:30:00,32.47,32.67,32.44,32.56,34700.0,30.0051,30.1899,29.9774,30.0883,34700.0
2007-08-27 15:00:00,32.57,32.57,32.33,32.45,27300.0,30.0975,30.0975,29.8757,29.9866,27300.0
2007-08-27 15:30:00,32.45,32.56,32.12,32.24,49000.0,29.9866,30.0883,29.6817,29.7926,49000.0
2007-08-28 09:30:00,32.04,32.08,31.32,31.4,70400.0,29.6078,29.6447,28.9424,29.0163,70400.0
2007-08-28 10:00:00,31.45,31.66,31.29,31.44,38900.0,29.0625,29.2566,28.9147,29.0533,38900.0
2007-08-28 10:30:00,31.45,31.52,31.33,31.43,32400.0,29.0625,29.1272,28.9517,29.0441,32400.0
2007-08-28 11:00:00,31.43,31.58,31.38,31.58,37400.0,29.0441,29.1827,28.9979,29.1827,37400.0
2007-08-28 11:30:00,31.55,31.57,31.26,31.3,24300.0,29.155,29.1734,28.887,28.9239,24300.0
2007-08-28 12:00:00,31.31,31.46,31.26,31.46,28000.0,28.9332,29.0718,28.887,29.0718,28000.0
2007-08-28 12:30:00,31.46,31.68,31.46,31.66,31800.0,29.0718,29.2751,29.0718,29.2566,31800.0
2007-08-28 13:00:00,31.63,31.63,31.5,31.5,22400.0,29.2289,29.2289,29.1087,29.1087,22400.0
2007-08-28 13:30:00,31.55,31.6,31.46,31.5,17700.0,29.155,29.2012,29.0718,29.1087,17700.0
2007-08-28 14:00:00,31.5,31.54,31.13,31.28,47300.0,29.1087,29.1457,28.7668,28.9055,47300.0
2007-08-28 14:30:00,31.32,31.39,31.06,31.09,43000.0,28.9424,29.0071,28.7022,28.7299,43000.0
2007-08-28 15:00:00,31.12,31.28,31.05,31.13,56900.0,28.7576,28.9055,28.6929,28.7668,56900.0
2007-08-28 15:30:00,31.09,31.13,30.74,30.77,88500.0,28.7299,28.7668,28.4064,28.4342,88500.0
2007-08-29 09:30:00,30.87,31.32,30.41,30.56,66100.0,28.5266,28.9424,28.1015,28.2401,66100.0
2007-08-29 10:00:00,30.52,30.52,29.9,30.0,118900.0,28.2031,28.2031,27.6302,27.7226,118900.0
2007-08-29 10:30:00,30.0,30.22,29.93,30.04,88600.0,27.7226,27.9259,27.6579,27.7596,88600.0
2007-08-29 11:00:00,30.04,30.2,30.04,30.16,62800.0,27.7596,27.9074,27.7596,27.8705,62800.0
2007-08-29 11:30:00,30.16,30.46,30.15,30.43,72100.0,27.8705,28.1477,27.8612,28.12,72100.0
2007-08-29 12:00:00,30.43,30.43,30.11,30.11,54800.0,28.12,28.12,27.8243,27.8243,54800.0
2007-08-29 12:30:00,30.12,30.21,29.99,30.02,26600.0,27.8335,27.9167,27.7134,27.7411,26600.0
2007-08-29 13:00:00,30.05,30.18,29.92,29.99,50000.0,27.7688,27.889,27.6487,27.7134,50000.0
2007-08-29 13:30:00,29.97,30.09,29.92,30.04,29600.0,27.6949,27.8058,27.6487,27.7596,29600.0
2007-08-29 14:00:00,30.06,30.34,30.06,30.31,104800.0,27.7781,28.0368,27.7781,28.0091,104800.0
2007-08-29 14:30:00,30.32,30.36,30.24,30.31,62900.0,28.0183,28.0553,27.9444,28.0091,62900.0
2007-08-29 15:00:00,30.33,30.69,30.32,30.69,61700.0,28.0276,28.3602,28.0183,28.3602,61700.0
2007-08-29 15:30:00,30.69,30.93,30.69,30.88,91100.0,28.3602,28.582,28.3602,28.5358,91100.0
2007-08-30 09:30:00,30.42,31.2,30.42,30.95,59200.0,28.1107,28.8315,28.1107,28.6005,59200.0
2007-08-30 10:00:00,30.95,31.11,30.56,30.86,57500.0,28.6005,28.7484,28.2401,28.5173,57500.0
2007-08-30 10:30:00,30.86,30.99,30.75,30.99,31000.0,28.5173,28.6375,28.4157,28.6375,31000.0
2007-08-30 11:00:00,31.0,31.47,31.0,31.24,31500.0,28.6467,29.081,28.6467,28.8685,31500.0
2007-08-30 11:30:00,31.25,31.38,31.1,31.33,13000.0,28.8777,28.9979,28.7391,28.9517,13000.0
2007-08-30 12:00:00,31.37,31.37,30.85,31.16,46300.0,28.9886,28.9886,28.5081,28.7946,46300.0
2007-08-30 12:30:00,31.13,31.28,31.07,31.17,18700.0,28.7668,28.9055,28.7114,28.8038,18700.0
2007-08-30 13:00:00,31.13,31.18,30.9,30.93,15800.0,28.7668,28.813,28.5543,28.582,15800.0
2007-08-30 13:30:00,30.91,30.96,30.8,30.93,20400.0,28.5635,28.6097,28.4619,28.582,20400.0
2007-08-30 14:00:00,30.96,31.01,30.8,30.8,15700.0,28.6097,28.6559,28.4619,28.4619,15700.0
2007-08-30 14:30:00,30.81,30.81,30.53,30.61,38100.0,28.4711,28.4711,28.2124,28.2863,38100.0
2007-08-30 15:00:00,30.65,31.13,30.65,30.96,36300.0,28.3233,28.7668,28.3233,28.6097,36300.0
2007-08-30 15:30:00,31.01,31.09,30.72,30.93,58200.0,28.6559,28.7299,28.388,28.582,58200.0
2007-08-31 09:30:00,31.48,31.48,31.13,31.19,23700.0,29.0903,29.0903,28.7668,28.8223,23700.0
2007-08-31 10:00:00,31.34,31.48,31.01,31.24,49000.0,28.9609,29.0903,28.6559,28.8685,49000.0
2007-08-31 10:30:00,31.23,31.46,31.17,31.25,35800.0,28.8592,29.0718,28.8038,28.8777,35800.0
2007-08-31 11:00:00,31.29,31.33,30.83,30.85,21300.0,28.9147,28.9517,28.4896,28.5081,21300.0
2007-08-31 11:30:00,30.92,31.23,30.92,31.08,18800.0,28.5728,28.8592,28.5728,28.7206,18800.0
2007-08-31 12:00:00,31.06,31.31,31.06,31.2,11400.0,28.7022,28.9332,28.7022,28.8315,11400.0
2007-08-31 12:30:00,31.23,31.33,31.13,31.28,13600.0,28.8592,28.9517,28.7668,28.9055,13600.0
2007-08-31 13:00:00,31.29,31.4,31.28,31.39,13300.0,28.9147,29.0163,28.9055,29.0071,13300.0
2007-08-31 13:30:00,31.37,31.39,31.26,31.36,10400.0,28.9886,29.0071,28.887,28.9794,10400.0
2007-08-31 14:00:00,31.36,31.48,31.33,31.43,32700.0,28.9794,29.0903,28.9517,29.0441,32700.0
2007-08-31 14:30:00,31.42,31.52,31.33,31.38,56500.0,29.0348,29.1272,28.9517,28.9979,56500.0
2007-08-31 15:00:00,31.38,31.53,31.34,31.45,19300.0,28.9979,29.1365,28.9609,29.0625,19300.0
2007-08-31 15:30:00,31.47,31.51,31.28,31.28,33300.0,29.081,29.118,28.9055,28.9055,33300.0
2007-09-04 09:30:00,31.3,31.31,30.59,31.11,60400.0,28.9239,28.9332,28.2678,28.7484,60400.0
2007-09-04 10:00:00,31.12,31.3,30.89,31.06,50500.0,28.7576,28.9239,28.5451,28.7022,50500.0
2007-09-04 10:30:00,31.03,31.15,30.9,30.94,29900.0,28.6744,28.7853,28.5543,28.5913,29900.0
2007-09-04 11:00:00,30.95,31.13,30.92,30.99,32600.0,28.6005,28.7668,28.5728,28.6375,32600.0
2007-09-04 11:30:00,30.99,30.99,30.86,30.88,22800.0,28.6375,28.6375,28.5173,28.5358,22800.0
2007-09-04 12:00:00,30.89,30.95,30.78,30.95,25300.0,28.5451,28.6005,28.4434,28.6005,25300.0
2007-09-04 12:30:00,30.95,31.0,30.8,30.86,28500.0,28.6005,28.6467,28.4619,28.5173,28500.0
2007-09-04 13:00:00,30.86,31.05,30.83,30.92,27100.0,28.5173,28.6929,28.4896,28.5728,27100.0
2007-09-04 13:30:00,30.92,31.02,30.88,31.02,21300.0,28.5728,28.6652,28.5358,28.6652,21300.0
2007-09-04 14:00:00,31.02,31.29,30.95,31.18,38800.0,28.6652,28.9147,28.6005,28.813,38800.0
2007-09-04 14:30:00,31.22,31.48,31.16,31.39,33200.0,28.85,29.0903,28.7946,29.0071,33200.0
2007-09-04 15:00:00,31.42,31.58,31.33,31.56,34600.0,29.0348,29.1827,28.9517,29.1642,34600.0
2007-09-04 15:30:00,31.58,31.58,31.04,31.21,80500.0,29.1827,29.1827,28.6837,28.8408,80500.0
2007-09-05 09:30:00,30.85,30.98,30.61,30.61,33400.0,28.5081,28.6282,28.2863,28.2863,33400.0
2007-09-05 10:00:00,30.62,30.65,30.42,30.54,56300.0,28.2956,28.3233,28.1107,28.2216,56300.0
2007-09-05 10:30:00,30.57,30.59,30.42,30.5,41800.0,28.2493,28.2678,28.1107,28.1847,41800.0
2007-09-05 11:00:00,30.51,30.62,30.48,30.59,36300.0,28.1939,28.2956,28.1662,28.2678,36300.0
2007-09-05 11:30:00,30.58,30.58,30.32,30.42,30200.0,28.2586,28.2586,28.0183,28.1107,30200.0
2007-09-05 12:00:00,30.42,30.57,30.39,30.54,18200.0,28.1107,28.2493,28.083,28.2216,18200.0
2007-09-05 12:30:00,30.53,30.56,30.44,30.5,19400.0,28.2124,28.2401,28.1292,28.1847,19400.0
2007-09-05 13:00:00,30.52,30.56,30.26,30.26,39500.0,28.2031,28.2401,27.9629,27.9629,39500.0
2007-09-05 13:30:00,30.31,30.46,30.26,30.37,26900.0,28.0091,28.1477,27.9629,28.0645,26900.0
2007-09-05 14:00:00,30.4,30.48,30.01,30.08,129700.0,28.0923,28.1662,27.7319,27.7965,129700.0
2007-09-05 14:30:00,30.06,30.3,29.94,30.06,74100.0,27.7781,27.9998,27.6672,27.7781,74100.0
2007-09-05 15:00:00,30.05,30.13,29.91,29.93,60300.0,27.7688,27.8427,27.6395,27.6579,60300.0
2007-09-05 15:30:00,29.93,30.16,29.9,29.97,150400.0,27.6579,27.8705,27.6302,27.6949,150400.0
2007-09-06 09:30:00,29.97,30.14,29.93,30.09,54000.0,27.6949,27.852,27.6579,27.8058,54000.0
2007-09-06 10:00:00,30.13,30.14,29.48,29.71,58200.0,27.8427,27.852,27.2421,27.4546,58200.0
2007-09-06 10:30:00,29.71,30.05,29.66,30.04,51700.0,27.4546,27.7688,27.4084,27.7596,51700.0
2007-09-06 11:00:00,30.02,30.2,29.85,30.07,32200.0,27.7411,27.9074,27.584,27.7873,32200.0
2007-09-06 11:30:00,30.07,30.29,30.04,30.26,35400.0,27.7873,27.9906,27.7596,27.9629,35400.0
2007-09-06 12:00:00,30.25,30.46,30.1,30.38,40700.0,27.9536,28.1477,27.815,28.0738,40700.0
2007-09-06 12:30:00,30.39,30.48,30.31,30.38,31600.0,28.083,28.1662,28.0091,28.0738,31600.0
2007-09-06 13:00:00,30.4,30.41,30.22,30.36,42800.0,28.0923,28.1015,27.9259,28.0553,42800.0
2007-09-06 13:30:00,30.36,30.43,30.28,30.34,53800.0,28.0553,28.12,27.9814,28.0368,53800.0
2007-09-06 14:00:00,30.34,30.49,30.29,30.37,53900.0,28.0368,28.1754,27.9906,28.0645,53900.0
2007-09-06 14:30:00,30.36,30.48,30.27,30.4,34500.0,28.0553,28.1662,27.9721,28.0923,34500.0
2007-09-06 15:00:00,30.42,30.45,30.33,30.38,35000.0,28.1107,28.1385,28.0276,28.0738,35000.0
2007-09-06 15:30:00,30.38,30.48,30.32,30.34,81600.0,28.0738,28.1662,28.0183,28.0368,81600.0
2007-09-07 09:30:00,29.78,30.0,29.51,29.77,33100.0,27.5193,27.7226,27.2698,27.5101,33100.0
2007-09-07 10:00:00,29.74,29.85,29.36,29.41,43100.0,27.4824,27.584,27.1312,27.1774,43100.0
2007-09-07 10:30:00,29.42,29.42,29.0,29.03,44200.0,27.1866,27.1866,26.7985,26.8263,44200.0
2007-09-07 11:00:00,29.07,29.14,28.96,29.07,36600.0,26.8632,26.9279,26.7616,26.8632,36600.0
2007-09-07 11:30:00,29.08,29.27,29.07,29.27,29800.0,26.8725,27.048,26.8632,27.048,29800.0
2007-09-07 12:00:00,29.25,29.25,29.05,29.23,24300.0,27.0296,27.0296,26.8447,27.0111,24300.0
2007-09-07 12:30:00,29.25,29.34,29.09,29.16,24000.0,27.0296,27.1127,26.8817,26.9464,24000.0
2007-09-07 13:00:00,29.14,29.3,29.05,29.11,20600.0,26.9279,27.0758,26.8447,26.9002,20600.0
2007-09-07 13:30:00,29.11,29.21,28.87,29.0,24800.0,26.9002,26.9926,26.6784,26.7985,24800.0
2007-09-07 14:00:00,29.0,29.18,28.92,29.14,35900.0,26.7985,26.9649,26.7246,26.9279,35900.0
2007-09-07 14:30:00,29.12,29.25,28.95,28.97,39300.0,26.9094,27.0296,26.7523,26.7708,39300.0
2007-09-07 15:00:00,28.96,29.21,28.95,29.15,53800.0,26.7616,26.9926,26.7523,26.9371,53800.0
2007-09-07 15:30:00,29.15,29.5,29.09,29.45,151400.0,26.9371,27.2606,26.8817,27.2144,151400.0
2007-09-10 09:30:00,29.48,29.5,28.98,28.98,57400.0,27.2421,27.2606,26.78,26.78,57400.0
2007-09-10 10:00:00,28.98,29.01,28.05,28.07,97300.0,26.78,26.8078,25.9206,25.9391,97300.0
2007-09-10 10:30:00,28.07,28.22,27.91,28.16,196200.0,25.9391,26.0777,25.7913,26.0223,196200.0
2007-09-10 11:00:00,28.16,28.2,27.56,27.9,127300.0,26.0223,26.0593,25.4678,25.782,127300.0
2007-09-10 11:30:00,27.91,28.11,27.7,28.11,68300.0,25.7913,25.9761,25.5972,25.9761,68300.0
2007-09-10 12:00:00,28.12,28.26,28.0,28.24,43900.0,25.9853,26.1147,25.8744,26.0962,43900.0
2007-09-10 12:30:00,28.23,28.28,27.95,28.05,48900.0,26.087,26.1332,25.8282,25.9206,48900.0
2007-09-10 13:00:00,28.06,28.3,27.95,28.15,41600.0,25.9299,26.1517,25.8282,26.0131,41600.0
2007-09-10 13:30:00,28.17,28.28,28.09,28.16,43900.0,26.0315,26.1332,25.9576,26.0223,43900.0
2007-09-10 14:00:00,28.18,28.26,28.07,28.2,79100.0,26.0408,26.1147,25.9391,26.0593,79100.0
2007-09-10 14:30:00,28.2,28.3,28.03,28.14,46200.0,26.0593,26.1517,25.9022,26.0038,46200.0
2007-09-10 15:00:00,28.13,28.33,28.0,28.22,120700.0,25.9946,26.1794,25.8744,26.0777,120700.0
2007-09-10 15:30:00,28.26,28.26,27.93,27.95,122700.0,26.1147,26.1147,25.8098,25.8282,122700.0
2007-09-11 09:30:00,28.0,28.29,27.96,28.02,106000.0,25.8744,26.1424,25.8375,25.8929,106000.0
2007-09-11 10:00:00,28.0,28.06,27.59,27.61,88000.0,25.8744,25.9299,25.4956,25.514,88000.0
2007-09-11 10:30:00,27.59,28.01,27.31,28.0,74800.0,25.4956,25.8837,25.2368,25.8744,74800.0
2007-09-11 11:00:00,28.0,28.17,27.84,27.98,74500.0,25.8744,26.0315,25.7266,25.856,74500.0
2007-09-11 11:30:00,28.02,28.07,27.91,28.01,66800.0,25.8929,25.9391,25.7913,25.8837,66800.0
2007-09-11 12:00:00,28.05,28.08,27.95,27.98,62300.0,25.9206,25.9484,25.8282,25.856,62300.0
2007-09-11 12:30:00,27.98,28.07,27.87,28.05,38200.0,25.856,25.9391,25.7543,25.9206,38200.0
2007-09-11 13:00:00,28.04,28.05,27.79,27.95,47400.0,25.9114,25.9206,25.6804,25.8282,47400.0
2007-09-11 13:30:00,27.92,28.02,27.81,27.99,33200.0,25.8005,25.8929,25.6989,25.8652,33200.0
2007-09-11 14:00:00,27.99,28.11,27.96,28.07,45300.0,25.8652,25.9761,25.8375,25.9391,45300.0
2007-09-11 14:30:00,28.1,28.17,27.96,28.03,124100.0,25.9669,26.0315,25.8375,25.9022,124100.0
2007-09-11 15:00:00,28.02,28.27,28.02,28.25,61300.0,25.8929,26.1239,25.8929,26.1055,61300.0
2007-09-11 15:30:00,28.24,28.47,28.13,28.29,86700.0,26.0962,26.3088,25.9946,26.1424,86700.0
2007-09-12 09:30:00,28.27,28.75,28.22,28.75,63200.0,26.1239,26.5675,26.0777,26.5675,63200.0
2007-09-12 10:00:00,28.72,29.21,28.65,29.02,105900.0,26.5398,26.9926,26.4751,26.817,105900.0
2007-09-12 10:30:00,29.02,29.22,28.8,28.87,52200.0,26.817,27.0018,26.6137,26.6784,52200.0
2007-09-12 11:00:00,28.87,29.32,28.87,29.15,47900.0,26.6784,27.0942,26.6784,26.9371,47900.0
2007-09-12 11:30:00,29.13,29.29,29.11,29.28,49800.0,26.9187,27.0665,26.9002,27.0573,49800.0
2007-09-12 12:00:00,29.26,29.33,29.15,29.17,49000.0,27.0388,27.1035,26.9371,26.9556,49000.0
2007-09-12 12:30:00,29.2,29.4,29.17,29.32,47800.0,26.9833,27.1682,26.9556,27.0942,47800.0
2007-09-12 13:00:00,29.3,29.31,29.08,29.18,32300.0,27.0758,27.085,26.8725,26.9649,32300.0
2007-09-12 13:30:00,29.15,29.52,29.15,29.5,97700.0,26.9371,27.2791,26.9371,27.2606,97700.0
2007-09-12 14:00:00,29.5,29.78,29.45,29.47,102900.0,27.2606,27.5193,27.2144,27.2329,102900.0
2007-09-12 14:30:00,29.45,29.69,29.44,29.58,71800.0,27.2144,27.4362,27.2051,27.3345,71800.0
2007-09-12 15:00:00,29.59,29.62,29.47,29.49,62400.0,27.3437,27.3715,27.2329,27.2513,62400.0
2007-09-12 15:30:00,29.5,29.54,29.47,29.48,114100.0,27.2606,27.2975,27.2329,27.2421,114100.0
2007-09-13 09:30:00,29.55,29.66,29.21,29.64,79500.0,27.3068,27.4084,26.9926,27.3899,79500.0
2007-09-13 10:00:00,29.57,29.88,29.5,29.69,86600.0,27.3253,27.6117,27.2606,27.4362,86600.0
2007-09-13 10:30:00,29.7,30.04,29.7,29.98,211200.0,27.4454,27.7596,27.4454,27.7041,211200.0
2007-09-13 11:00:00,29.98,30.31,29.9,30.27,132900.0,27.7041,28.0091,27.6302,27.9721,132900.0
2007-09-13 11:30:00,30.26,30.38,30.13,30.37,77400.0,27.9629,28.0738,27.8427,28.0645,77400.0
2007-09-13 12:00:00,30.36,30.38,30.18,30.25,66900.0,28.0553,28.0738,27.889,27.9536,66900.0
2007-09-13 12:30:00,30.28,30.45,30.13,30.42,82300.0,27.9814,28.1385,27.8427,28.1107,82300.0
2007-09-13 13:00:00,30.43,30.84,30.41,30.68,81900.0,28.12,28.4989,28.1015,28.351,81900.0
2007-09-13 13:30:00,30.7,30.72,30.42,30.42,97800.0,28.3695,28.388,28.1107,28.1107,97800.0
2007-09-13 14:00:00,30.45,30.6,30.43,30.5,80300.0,28.1385,28.2771,28.12,28.1847,80300.0
2007-09-13 14:30:00,30.5,30.73,30.47,30.73,62300.0,28.1847,28.3972,28.1569,28.3972,62300.0
2007-09-13 15:00:00,30.71,30.97,30.71,30.94,172400.0,28.3787,28.619,28.3787,28.5913,172400.0
2007-09-13 15:30:00,30.92,31.0,30.5,30.7,223300.0,28.5728,28.6467,28.1847,28.3695,223300.0
2007-09-14 09:30:00,30.28,30.39,30.0,30.01,40100.0,27.9814,28.083,27.7226,27.7319,40100.0
2007-09-14 10:00:00,30.05,30.35,30.01,30.3,90300.0,27.7688,28.046,27.7319,27.9998,90300.0
2007-09-14 10:30:00,30.27,30.42,30.17,30.17,65900.0,27.9721,28.1107,27.8797,27.8797,65900.0
2007-09-14 11:00:00,30.16,30.17,29.94,30.17,39600.0,27.8705,27.8797,27.6672,27.8797,39600.0
2007-09-14 11:30:00,30.16,30.41,30.08,30.37,23900.0,27.8705,28.1015,27.7965,28.0645,23900.0
2007-09-14 12:00:00,30.37,30.54,30.22,30.26,75600.0,28.0645,28.2216,27.9259,27.9629,75600.0
2007-09-14 12:30:00,30.23,30.38,30.12,30.12,63200.0,27.9352,28.0738,27.8335,27.8335,63200.0
2007-09-14 13:00:00,30.12,30.26,30.09,30.2,16200.0,27.8335,27.9629,27.8058,27.9074,16200.0
2007-09-14 13:30:00,30.21,30.21,30.05,30.12,15200.0,27.9167,27.9167,27.7688,27.8335,15200.0
2007-09-14 14:00:00,30.12,30.21,29.99,30.14,27900.0,27.8335,27.9167,27.7134,27.852,27900.0
2007-09-14 14:30:00,30.14,30.23,29.76,29.87,36600.0,27.852,27.9352,27.5008,27.6025,36600.0
2007-09-14 15:00:00,29.86,30.03,29.7,30.03,31600.0,27.5932,27.7503,27.4454,27.7503,31600.0
2007-09-14 15:30:00,30.02,30.25,30.01,30.21,60800.0,27.7411,27.9536,27.7319,27.9167,60800.0
2007-09-17 09:30:00,30.18,30.3,29.5,29.52,53400.0,27.889,27.9998,27.2606,27.2791,53400.0
2007-09-17 10:00:00,29.52,29.99,29.49,29.98,46100.0,27.2791,27.7134,27.2513,27.7041,46100.0
2007-09-17 10:30:00,29.92,29.96,29.6,29.79,47000.0,27.6487,27.6857,27.353,27.5286,47000.0
2007-09-17 11:00:00,29.79,29.91,29.69,29.78,18500.0,27.5286,27.6395,27.4362,27.5193,18500.0
2007-09-17 11:30:00,29.77,29.85,29.72,29.74,13700.0,27.5101,27.584,27.4639,27.4824,13700.0
2007-09-17 12:00:00,29.75,29.76,29.43,29.6,30100.0,27.4916,27.5008,27.1959,27.353,30100.0
2007-09-17 12:30:00,29.61,29.82,29.6,29.81,21500.0,27.3622,27.5563,27.353,27.547,21500.0
2007-09-17 13:00:00,29.83,29.92,29.75,29.92,19900.0,27.5655,27.6487,27.4916,27.6487,19900.0
2007-09-17 13:30:00,29.89,29.99,29.78,29.88,41300.0,27.621,27.7134,27.5193,27.6117,41300.0
2007-09-17 14:00:00,29.83,30.0,29.77,29.91,39300.0,27.5655,27.7226,27.5101,27.6395,39300.0
2007-09-17 14:30:00,29.93,30.16,29.93,30.09,56800.0,27.6579,27.8705,27.6579,27.8058,56800.0
2007-09-17 15:00:00,30.06,30.24,29.98,30.16,29800.0,27.7781,27.9444,27.7041,27.8705,29800.0
2007-09-17 15:30:00,30.13,30.13,29.91,30.02,88500.0,27.8427,27.8427,27.6395,27.7411,88500.0
2007-09-18 09:30:00,30.12,30.28,29.7,30.19,48400.0,27.8335,27.9814,27.4454,27.8982,48400.0
2007-09-18 10:00:00,30.21,30.48,30.21,30.41,48300.0,27.9167,28.1662,27.9167,28.1015,48300.0
2007-09-18 10:30:00,30.36,30.43,30.3,30.35,47100.0,28.0553,28.12,27.9998,28.046,47100.0
2007-09-18 11:00:00,30.36,30.36,29.93,30.01,55000.0,28.0553,28.0553,27.6579,27.7319,55000.0
2007-09-18 11:30:00,30.0,30.47,30.0,30.41,62800.0,27.7226,28.1569,27.7226,28.1015,62800.0
2007-09-18 12:00:00,30.42,30.42,30.14,30.16,46400.0,28.1107,28.1107,27.852,27.8705,46400.0
2007-09-18 12:30:00,30.15,30.45,30.15,30.45,47500.0,27.8612,28.1385,27.8612,28.1385,47500.0
2007-09-18 13:00:00,30.44,30.45,30.32,30.39,44600.0,28.1292,28.1385,28.0183,28.083,44600.0
2007-09-18 13:30:00,30.37,30.52,30.31,30.37,76200.0,28.0645,28.2031,28.0091,28.0645,76200.0
2007-09-18 14:00:00,30.34,31.33,30.09,30.92,139600.0,28.0368,28.9517,27.8058,28.5728,139600.0
2007-09-18 14:30:00,30.99,31.82,30.99,31.2,155200.0,28.6375,29.4045,28.6375,28.8315,155200.0
2007-09-18 15:00:00,31.15,31.47,30.97,31.26,141000.0,28.7853,29.081,28.619,28.887,141000.0
2007-09-18 15:30:00,31.24,31.92,31.18,31.81,186100.0,28.8685,29.4969,28.813,29.3952,186100.0
2007-09-19 09:30:00,32.12,33.19,32.12,33.0,135800.0,29.6817,30.6705,29.6817,30.4949,135800.0
2007-09-19 10:00:00,33.0,33.02,32.7,33.0,189400.0,30.4949,30.5134,30.2177,30.4949,189400.0
2007-09-19 10:30:00,33.0,33.36,32.91,33.36,131400.0,30.4949,30.8276,30.4117,30.8276,131400.0
2007-09-19 11:00:00,33.36,33.64,33.28,33.52,103700.0,30.8276,31.0863,30.7536,30.9754,103700.0
2007-09-19 11:30:00,33.52,33.64,33.36,33.54,128000.0,30.9754,31.0863,30.8276,30.9939,128000.0
2007-09-19 12:00:00,33.53,33.75,33.47,33.58,98300.0,30.9846,31.1879,30.9292,31.0309,98300.0
2007-09-19 12:30:00,33.58,33.59,33.28,33.29,82700.0,31.0309,31.0401,30.7536,30.7629,82700.0
2007-09-19 13:00:00,33.27,33.27,32.75,32.82,67500.0,30.7444,30.7444,30.2639,30.3285,67500.0
2007-09-19 13:30:00,32.8,33.04,32.8,33.0,79100.0,30.3101,30.5318,30.3101,30.4949,79100.0
2007-09-19 14:00:00,33.0,33.0,32.59,32.94,78600.0,30.4949,30.4949,30.116,30.4394,78600.0
2007-09-19 14:30:00,32.94,33.15,32.85,33.12,127600.0,30.4394,30.6335,30.3563,30.6058,127600.0
2007-09-19 15:00:00,33.1,33.54,32.99,33.42,72400.0,30.5873,30.9939,30.4856,30.883,72400.0
2007-09-19 15:30:00,33.44,33.45,32.99,33.23,92000.0,30.9015,30.9107,30.4856,30.7074,92000.0
2007-09-20 09:30:00,33.3,33.43,32.91,32.92,65000.0,30.7721,30.8922,30.4117,30.421,65000.0
2007-09-20 10:00:00,32.86,33.13,32.56,32.73,48300.0,30.3655,30.615,30.0883,30.2454,48300.0
2007-09-20 10:30:00,32.64,32.74,32.56,32.63,48500.0,30.1622,30.2546,30.0883,30.153,48500.0
2007-09-20 11:00:00,32.63,32.65,32.37,32.57,49900.0,30.153,30.1714,29.9127,30.0975,49900.0
2007-09-20 11:30:00,32.57,32.7,32.48,32.55,29600.0,30.0975,30.2177,30.0144,30.079,29600.0
2007-09-20 12:00:00,32.54,32.59,32.24,32.26,35200.0,30.0698,30.116,29.7926,29.8111,35200.0
2007-09-20 12:30:00,32.27,32.44,32.21,32.4,66400.0,29.8203,29.9774,29.7649,29.9404,66400.0
2007-09-20 13:00:00,32.39,32.4,32.13,32.13,21800.0,29.9312,29.9404,29.6909,29.6909,21800.0
2007-09-20 13:30:00,32.15,32.3,32.11,32.26,60700.0,29.7094,29.848,29.6724,29.8111,60700.0
2007-09-20 14:00:00,32.29,32.54,32.1,32.21,50200.0,29.8388,30.0698,29.6632,29.7649,50200.0
2007-09-20 14:30:00,32.2,32.22,31.86,31.99,60900.0,29.7556,29.7741,29.4414,29.5616,60900.0
2007-09-20 15:00:00,32.03,32.34,31.92,32.09,118100.0,29.5985,29.885,29.4969,29.654,118100.0
2007-09-20 15:30:00,32.08,32.26,31.98,32.18,96700.0,29.6447,29.8111,29.5523,29.7371,96700.0
2007-09-21 09:30:00,32.37,32.93,32.31,32.86,243300.0,29.9127,30.4302,29.8573,30.3655,243300.0
2007-09-21 10:00:00,32.86,33.43,32.86,33.05,52900.0,30.3655,30.8922,30.3655,30.5411,52900.0
2007-09-21 10:30:00,33.08,33.16,32.37,32.88,38700.0,30.5688,30.6427,29.9127,30.384,38700.0
2007-09-21 11:00:00,32.9,33.16,32.9,33.16,38500.0,30.4025,30.6427,30.4025,30.6427,38500.0
2007-09-21 11:30:00,33.17,33.32,33.08,33.21,34500.0,30.652,30.7906,30.5688,30.6889,34500.0
2007-09-21 12:00:00,33.24,33.25,32.97,32.98,36700.0,30.7167,30.7259,30.4672,30.4764,36700.0
2007-09-21 12:30:00,32.99,33.01,32.53,32.56,48500.0,30.4856,30.5041,30.0606,30.0883,48500.0
2007-09-21 13:00:00,32.56,32.57,32.2,32.4,41800.0,30.0883,30.0975,29.7556,29.9404,41800.0
2007-09-21 13:30:00,32.42,32.48,32.13,32.16,35400.0,29.9589,30.0144,29.6909,29.7186,35400.0
2007-09-21 14:00:00,32.17,32.64,32.15,32.58,47200.0,29.7279,30.1622,29.7094,30.1068,47200.0
2007-09-21 14:30:00,32.63,32.73,32.53,32.61,23200.0,30.153,30.2454,30.0606,30.1345,23200.0
2007-09-21 15:00:00,32.6,32.85,32.52,32.74,55900.0,30.1252,30.3563,30.0513,30.2546,55900.0
2007-09-21 15:30:00,32.71,32.78,32.63,32.7,83300.0,30.2269,30.2916,30.153,30.2177,83300.0
2007-09-24 09:30:00,33.02,33.42,32.19,32.19,91700.0,30.5134,30.883,29.7464,29.7464,91700.0
2007-09-24 10:00:00,32.2,32.67,32.18,32.67,42300.0,29.7556,30.1899,29.7371,30.1899,42300.0
2007-09-24 10:30:00,32.67,32.67,32.05,32.34,51600.0,30.1899,30.1899,29.617,29.885,51600.0
2007-09-24 11:00:00,32.33,32.33,32.03,32.07,22700.0,29.8757,29.8757,29.5985,29.6355,22700.0
2007-09-24 11:30:00,32.08,32.16,32.0,32.03,26100.0,29.6447,29.7186,29.5708,29.5985,26100.0
2007-09-24 12:00:00,32.04,32.15,31.88,31.96,47200.0,29.6078,29.7094,29.4599,29.5338,47200.0
2007-09-24 12:30:00,31.92,32.17,31.88,32.06,51500.0,29.4969,29.7279,29.4599,29.6262,51500.0
2007-09-24 13:00:00,32.06,32.1,31.61,31.75,29200.0,29.6262,29.6632,29.2104,29.3398,29200.0
2007-09-24 13:30:00,31.73,31.73,31.16,31.3,64500.0,29.3213,29.3213,28.7946,28.9239,64500.0
2007-09-24 14:00:00,31.31,31.44,31.04,31.17,55000.0,28.9332,29.0533,28.6837,28.8038,55000.0
2007-09-24 14:30:00,31.15,31.32,31.12,31.28,40400.0,28.7853,28.9424,28.7576,28.9055,40400.0
2007-09-24 15:00:00,31.25,31.41,31.15,31.41,30000.0,28.8777,29.0256,28.7853,29.0256,30000.0
2007-09-24 15:30:00,31.38,31.89,31.26,31.89,168000.0,28.9979,29.4691,28.887,29.4691,168000.0
2007-09-25 09:30:00,31.56,31.91,30.91,30.91,59900.0,29.1642,29.4876,28.5635,28.5635,59900.0
2007-09-25 10:00:00,30.91,31.17,30.66,30.93,67600.0,28.5635,28.8038,28.3325,28.582,67600.0
2007-09-25 10:30:00,30.93,31.09,30.88,31.09,41200.0,28.582,28.7299,28.5358,28.7299,41200.0
2007-09-25 11:00:00,31.07,31.44,30.99,31.02,42100.0,28.7114,29.0533,28.6375,28.6652,42100.0
2007-09-25 11:30:00,31.0,31.11,30.93,31.02,84500.0,28.6467,28.7484,28.582,28.6652,84500.0
2007-09-25 12:00:00,31.03,31.07,30.94,31.01,74000.0,28.6744,28.7114,28.5913,28.6559,74000.0
2007-09-25 12:30:00,31.0,31.08,30.91,31.05,34400.0,28.6467,28.7206,28.5635,28.6929,34400.0
2007-09-25 13:00:00,31.05,31.05,30.77,30.94,137100.0,28.6929,28.6929,28.4342,28.5913,137100.0
2007-09-25 13:30:00,30.92,30.96,30.58,30.62,194800.0,28.5728,28.6097,28.2586,28.2956,194800.0
2007-09-25 14:00:00,30.62,30.67,30.33,30.46,90100.0,28.2956,28.3418,28.0276,28.1477,90100.0
2007-09-25 14:30:00,30.48,30.71,30.37,30.7,97700.0,28.1662,28.3787,28.0645,28.3695,97700.0
2007-09-25 15:00:00,30.7,30.72,30.51,30.72,70100.0,28.3695,28.388,28.1939,28.388,70100.0
2007-09-25 15:30:00,30.72,30.76,30.48,30.71,145800.0,28.388,28.4249,28.1662,28.3787,145800.0
2007-09-26 09:30:00,30.89,30.95,30.56,30.77,32200.0,28.5451,28.6005,28.2401,28.4342,32200.0
2007-09-26 10:00:00,30.78,31.15,30.76,30.84,34600.0,28.4434,28.7853,28.4249,28.4989,34600.0
2007-09-26 10:30:00,30.85,31.05,30.73,31.02,28600.0,28.5081,28.6929,28.3972,28.6652,28600.0
2007-09-26 11:00:00,31.03,31.55,31.03,31.45,27500.0,28.6744,29.155,28.6744,29.0625,27500.0
2007-09-26 11:30:00,31.43,31.56,31.34,31.43,40800.0,29.0441,29.1642,28.9609,29.0441,40800.0
2007-09-26 12:00:00,31.41,31.45,31.19,31.19,34200.0,29.0256,29.0625,28.8223,28.8223,34200.0
2007-09-26 12:30:00,31.2,31.33,31.18,31.28,23000.0,28.8315,28.9517,28.813,28.9055,23000.0
2007-09-26 13:00:00,31.27,31.45,31.26,31.4,31200.0,28.8962,29.0625,28.887,29.0163,31200.0
2007-09-26 13:30:00,31.43,31.44,31.13,31.38,45400.0,29.0441,29.0533,28.7668,28.9979,45400.0
2007-09-26 14:00:00,31.35,31.38,31.18,31.21,37000.0,28.9701,28.9979,28.813,28.8408,37000.0
2007-09-26 14:30:00,31.24,31.38,31.11,31.36,22000.0,28.8685,28.9979,28.7484,28.9794,22000.0
2007-09-26 15:00:00,31.35,31.47,31.27,31.42,43200.0,28.9701,29.081,28.8962,29.0348,43200.0
2007-09-26 15:30:00,31.43,31.45,31.3,31.4,27100.0,29.0441,29.0625,28.9239,29.0163,27100.0
2007-09-27 09:30:00,31.44,31.66,30.89,31.03,31800.0,29.0533,29.2566,28.5451,28.6744,31800.0
2007-09-27 10:00:00,30.97,31.32,30.9,31.04,22500.0,28.619,28.9424,28.5543,28.6837,22500.0
2007-09-27 10:30:00,31.03,31.16,30.92,31.03,16300.0,28.6744,28.7946,28.5728,28.6744,16300.0
2007-09-27 11:00:00,31.07,31.07,30.85,30.91,17600.0,28.7114,28.7114,28.5081,28.5635,17600.0
2007-09-27 11:30:00,30.9,30.98,30.75,30.75,18600.0,28.5543,28.6282,28.4157,28.4157,18600.0
2007-09-27 12:00:00,30.79,30.91,30.72,30.91,23800.0,28.4526,28.5635,28.388,28.5635,23800.0
2007-09-27 12:30:00,30.9,30.92,30.73,30.78,31100.0,28.5543,28.5728,28.3972,28.4434,31100.0
2007-09-27 13:00:00,30.78,30.84,30.71,30.8,43700.0,28.4434,28.4989,28.3787,28.4619,43700.0
2007-09-27 13:30:00,30.82,31.03,30.78,31.01,27000.0,28.4804,28.6744,28.4434,28.6559,27000.0
2007-09-27 14:00:00,30.98,31.1,30.98,31.06,27200.0,28.6282,28.7391,28.6282,28.7022,27200.0
2007-09-27 14:30:00,31.09,31.1,30.96,31.08,21800.0,28.7299,28.7391,28.6097,28.7206,21800.0
2007-09-27 15:00:00,31.1,31.21,31.07,31.14,42300.0,28.7391,28.8408,28.7114,28.7761,42300.0
2007-09-27 15:30:00,31.14,31.22,31.1,31.16,30800.0,28.7761,28.85,28.7391,28.7946,30800.0
2007-09-28 09:30:00,31.27,31.39,31.08,31.27,34200.0,28.8962,29.0071,28.7206,28.8962,34200.0
2007-09-28 10:00:00,31.3,31.37,30.82,30.82,35900.0,28.9239,28.9886,28.4804,28.4804,35900.0
2007-09-28 10:30:00,30.81,31.1,30.64,31.09,29900.0,28.4711,28.7391,28.314,28.7299,29900.0
2007-09-28 11:00:00,31.11,31.5,31.11,31.35,33500.0,28.7484,29.1087,28.7484,28.9701,33500.0
2007-09-28 11:30:00,31.32,31.43,31.14,31.22,43700.0,28.9424,29.0441,28.7761,28.85,43700.0
2007-09-28 12:00:00,31.22,31.24,31.09,31.22,21000.0,28.85,28.8685,28.7299,28.85,21000.0
2007-09-28 12:30:00,31.24,31.35,31.19,31.32,17000.0,28.8685,28.9701,28.8223,28.9424,17000.0
2007-09-28 13:00:00,31.31,31.5,31.24,31.4,18300.0,28.9332,29.1087,28.8685,29.0163,18300.0
2007-09-28 13:30:00,31.4,31.54,31.33,31.51,18000.0,29.0163,29.1457,28.9517,29.118,18000.0
2007-09-28 14:00:00,31.52,31.6,31.33,31.33,31200.0,29.1272,29.2012,28.9517,28.9517,31200.0
2007-09-28 14:30:00,31.35,31.37,31.08,31.13,39200.0,28.9701,28.9886,28.7206,28.7668,39200.0
2007-09-28 15:00:00,31.12,31.25,30.89,31.2,63700.0,28.7576,28.8777,28.5451,28.8315,63700.0
2007-09-28 15:30:00,31.2,31.55,31.1,31.3,127200.0,28.8315,29.155,28.7391,28.9239,127200.0
2007-10-01 09:30:00,31.3,31.83,31.3,31.56,33300.0,28.9239,29.4137,28.9239,29.1642,33300.0
2007-10-01 10:00:00,31.57,31.72,31.41,31.45,53100.0,29.1734,29.312,29.0256,29.0625,53100.0
2007-10-01 10:30:00,31.47,31.57,31.44,31.48,32700.0,29.081,29.1734,29.0533,29.0903,32700.0
2007-10-01 11:00:00,31.48,31.51,31.41,31.44,36800.0,29.0903,29.118,29.0256,29.0533,36800.0
2007-10-01 11:30:00,31.45,31.54,31.43,31.53,46200.0,29.0625,29.1457,29.0441,29.1365,46200.0
2007-10-01 12:00:00,31.53,31.54,31.43,31.53,34300.0,29.1365,29.1457,29.0441,29.1365,34300.0
2007-10-01 12:30:00,31.53,31.54,31.3,31.49,54100.0,29.1365,29.1457,28.9239,29.0995,54100.0
2007-10-01 13:00:00,31.49,31.6,31.47,31.6,34200.0,29.0995,29.2012,29.081,29.2012,34200.0
2007-10-01 13:30:00,31.57,31.58,31.43,31.46,70300.0,29.1734,29.1827,29.0441,29.0718,70300.0
2007-10-01 14:00:00,31.45,31.5,31.37,31.42,52800.0,29.0625,29.1087,28.9886,29.0348,52800.0
2007-10-01 14:30:00,31.4,31.5,31.4,31.49,75400.0,29.0163,29.1087,29.0163,29.0995,75400.0
2007-10-01 15:00:00,31.49,31.53,31.39,31.5,81700.0,29.0995,29.1365,29.0071,29.1087,81700.0
2007-10-01 15:30:00,31.52,31.58,31.39,31.54,83500.0,29.1272,29.1827,29.0071,29.1457,83500.0
2007-10-02 09:30:00,31.6,31.95,31.45,31.93,25800.0,29.2012,29.5246,29.0625,29.5061,25800.0
2007-10-02 10:00:00,31.93,31.95,31.36,31.4,54600.0,29.5061,29.5246,28.9794,29.0163,54600.0
2007-10-02 10:30:00,31.43,31.48,31.34,31.43,24700.0,29.0441,29.0903,28.9609,29.0441,24700.0
2007-10-02 11:00:00,31.42,31.43,31.27,31.31,26000.0,29.0348,29.0441,28.8962,28.9332,26000.0
2007-10-02 11:30:00,31.31,31.41,31.19,31.28,35500.0,28.9332,29.0256,28.8223,28.9055,35500.0
2007-10-02 12:00:00,31.29,31.43,31.14,31.33,38600.0,28.9147,29.0441,28.7761,28.9517,38600.0
2007-10-02 12:30:00,31.34,31.38,31.18,31.34,34400.0,28.9609,28.9979,28.813,28.9609,34400.0
2007-10-02 13:00:00,31.35,31.46,31.15,31.25,99600.0,28.9701,29.0718,28.7853,28.8777,99600.0
2007-10-02 13:30:00,31.25,31.3,31.11,31.27,33800.0,28.8777,28.9239,28.7484,28.8962,33800.0
2007-10-02 14:00:00,31.3,31.37,31.25,31.32,25000.0,28.9239,28.9886,28.8777,28.9424,25000.0
2007-10-02 14:30:00,31.33,31.46,31.29,31.32,77600.0,28.9517,29.0718,28.9147,28.9424,77600.0
2007-10-02 15:00:00,31.34,31.38,31.2,31.25,62600.0,28.9609,28.9979,28.8315,28.8777,62600.0
2007-10-02 15:30:00,31.28,31.47,31.22,31.41,37800.0,28.9055,29.081,28.85,29.0256,37800.0
2007-10-03 09:30:00,31.3,31.38,30.65,30.65,45100.0,28.9239,28.9979,28.3233,28.3233,45100.0
2007-10-03 10:00:00,30.65,30.77,30.57,30.65,65200.0,28.3233,28.4342,28.2493,28.3233,65200.0
2007-10-03 10:30:00,30.64,30.71,30.57,30.61,43200.0,28.314,28.3787,28.2493,28.2863,43200.0
2007-10-03 11:00:00,30.6,30.65,30.5,30.54,95100.0,28.2771,28.3233,28.1847,28.2216,95100.0
2007-10-03 11:30:00,30.53,30.55,30.48,30.49,56700.0,28.2124,28.2309,28.1662,28.1754,56700.0
2007-10-03 12:00:00,30.49,30.51,30.35,30.35,42600.0,28.1754,28.1939,28.046,28.046,42600.0
2007-10-03 12:30:00,30.35,30.38,30.27,30.36,52500.0,28.046,28.0738,27.9721,28.0553,52500.0
2007-10-03 13:00:00,30.36,30.48,30.12,30.25,35600.0,28.0553,28.1662,27.8335,27.9536,35600.0
2007-10-03 13:30:00,30.25,30.46,30.25,30.42,88100.0,27.9536,28.1477,27.9536,28.1107,88100.0
2007-10-03 14:00:00,30.42,30.5,30.32,30.48,75800.0,28.1107,28.1847,28.0183,28.1662,75800.0
2007-10-03 14:30:00,30.47,30.57,30.4,30.57,90500.0,28.1569,28.2493,28.0923,28.2493,90500.0
2007-10-03 15:00:00,30.55,30.64,30.44,30.45,55800.0,28.2309,28.314,28.1292,28.1385,55800.0
2007-10-03 15:30:00,30.45,30.58,30.31,30.48,119000.0,28.1385,28.2586,28.0091,28.1662,119000.0
2007-10-04 09:30:00,30.48,30.51,30.04,30.06,37900.0,28.1662,28.1939,27.7596,27.7781,37900.0
2007-10-04 10:00:00,30.06,30.07,29.38,29.38,129500.0,27.7781,27.7873,27.1497,27.1497,129500.0
2007-10-04 10:30:00,29.42,29.7,29.4,29.69,130700.0,27.1866,27.4454,27.1682,27.4362,130700.0
2007-10-04 11:00:00,29.7,30.08,29.69,30.02,177400.0,27.4454,27.7965,27.4362,27.7411,177400.0
2007-10-04 11:30:00,30.05,30.14,29.77,29.78,182800.0,27.7688,27.852,27.5101,27.5193,182800.0
2007-10-04 12:00:00,29.8,29.83,29.77,29.77,123900.0,27.5378,27.5655,27.5101,27.5101,123900.0
2007-10-04 12:30:00,29.8,29.85,29.79,29.79,56900.0,27.5378,27.584,27.5286,27.5286,56900.0
2007-10-04 13:00:00,29.8,29.81,29.66,29.75,154200.0,27.5378,27.547,27.4084,27.4916,154200.0
2007-10-04 13:30:00,29.73,29.79,29.6,29.62,30300.0,27.4731,27.5286,27.353,27.3715,30300.0
2007-10-04 14:00:00,29.62,29.7,29.59,29.7,161700.0,27.3715,27.4454,27.3437,27.4454,161700.0
2007-10-04 14:30:00,29.7,30.03,29.69,30.01,233200.0,27.4454,27.7503,27.4362,27.7319,233200.0
2007-10-04 15:00:00,30.0,30.34,30.0,30.31,154600.0,27.7226,28.0368,27.7226,28.0091,154600.0
2007-10-04 15:30:00,30.32,30.7,29.93,29.95,358500.0,28.0183,28.3695,27.6579,27.6764,358500.0
2007-10-05 09:30:00,30.3,30.62,30.3,30.4,50900.0,27.9998,28.2956,27.9998,28.0923,50900.0
2007-10-05 10:00:00,30.37,30.73,30.32,30.52,69300.0,28.0645,28.3972,28.0183,28.2031,69300.0
2007-10-05 10:30:00,30.49,30.9,30.49,30.86,36600.0,28.1754,28.5543,28.1754,28.5173,36600.0
2007-10-05 11:00:00,30.86,30.96,30.73,30.83,40900.0,28.5173,28.6097,28.3972,28.4896,40900.0
2007-10-05 11:30:00,30.83,30.97,30.8,30.96,63000.0,28.4896,28.619,28.4619,28.6097,63000.0
2007-10-05 12:00:00,30.96,31.1,30.89,31.03,31100.0,28.6097,28.7391,28.5451,28.6744,31100.0
2007-10-05 12:30:00,31.05,31.09,30.88,31.0,33900.0,28.6929,28.7299,28.5358,28.6467,33900.0
2007-10-05 13:00:00,31.0,31.03,30.93,31.0,89400.0,28.6467,28.6744,28.582,28.6467,89400.0
2007-10-05 13:30:00,31.0,31.1,30.9,30.98,73200.0,28.6467,28.7391,28.5543,28.6282,73200.0
2007-10-05 14:00:00,30.99,31.11,30.9,30.99,131700.0,28.6375,28.7484,28.5543,28.6375,131700.0
2007-10-05 14:30:00,31.02,31.12,30.94,31.1,250900.0,28.6652,28.7576,28.5913,28.7391,250900.0
2007-10-05 15:00:00,31.09,31.24,31.07,31.15,86200.0,28.7299,28.8685,28.7114,28.7853,86200.0
2007-10-05 15:30:00,31.18,31.22,30.72,30.85,125200.0,28.813,28.85,28.388,28.5081,125200.0
2007-10-08 09:30:00,30.84,31.0,30.74,31.0,131700.0,28.4989,28.6467,28.4064,28.6467,131700.0
2007-10-08 10:00:00,30.97,31.23,30.95,31.01,30700.0,28.619,28.8592,28.6005,28.6559,30700.0
2007-10-08 10:30:00,31.05,31.15,31.0,31.0,23100.0,28.6929,28.7853,28.6467,28.6467,23100.0
2007-10-08 11:00:00,31.0,31.01,30.58,30.93,36900.0,28.6467,28.6559,28.2586,28.582,36900.0
2007-10-08 11:30:00,30.92,30.98,30.83,30.88,19800.0,28.5728,28.6282,28.4896,28.5358,19800.0
2007-10-08 12:00:00,30.89,30.9,30.75,30.77,17800.0,28.5451,28.5543,28.4157,28.4342,17800.0
2007-10-08 12:30:00,30.81,30.84,30.74,30.83,18900.0,28.4711,28.4989,28.4064,28.4896,18900.0
2007-10-08 13:00:00,30.84,30.86,30.69,30.74,42000.0,28.4989,28.5173,28.3602,28.4064,42000.0
2007-10-08 13:30:00,30.74,30.82,30.7,30.77,18100.0,28.4064,28.4804,28.3695,28.4342,18100.0
2007-10-08 14:00:00,30.78,30.9,30.68,30.88,22200.0,28.4434,28.5543,28.351,28.5358,22200.0
2007-10-08 14:30:00,30.89,30.93,30.8,30.88,29600.0,28.5451,28.582,28.4619,28.5358,29600.0
2007-10-08 15:00:00,30.86,31.0,30.85,30.91,36000.0,28.5173,28.6467,28.5081,28.5635,36000.0
2007-10-08 15:30:00,30.95,31.03,30.88,30.99,39700.0,28.6005,28.6744,28.5358,28.6375,39700.0
2007-10-09 09:30:00,30.9,31.0,30.7,30.8,68600.0,28.5543,28.6467,28.3695,28.4619,68600.0
2007-10-09 10:00:00,30.85,30.89,30.7,30.87,23500.0,28.5081,28.5451,28.3695,28.5266,23500.0
2007-10-09 10:30:00,30.87,30.92,30.82,30.9,33900.0,28.5266,28.5728,28.4804,28.5543,33900.0
2007-10-09 11:00:00,30.9,30.91,30.62,30.62,35500.0,28.5543,28.5635,28.2956,28.2956,35500.0
2007-10-09 11:30:00,30.62,30.75,30.62,30.71,160200.0,28.2956,28.4157,28.2956,28.3787,160200.0
2007-10-09 12:00:00,30.71,30.71,30.58,30.59,38900.0,28.3787,28.3787,28.2586,28.2678,38900.0
2007-10-09 12:30:00,30.58,30.58,30.35,30.44,27200.0,28.2586,28.2586,28.046,28.1292,27200.0
2007-10-09 13:00:00,30.44,30.45,30.39,30.42,18400.0,28.1292,28.1385,28.083,28.1107,18400.0
2007-10-09 13:30:00,30.42,30.53,30.34,30.53,13300.0,28.1107,28.2124,28.0368,28.2124,13300.0
2007-10-09 14:00:00,30.55,30.84,30.49,30.84,24300.0,28.2309,28.4989,28.1754,28.4989,24300.0
2007-10-09 14:30:00,30.84,30.93,30.68,30.74,41700.0,28.4989,28.582,28.351,28.4064,41700.0
2007-10-09 15:00:00,30.71,30.75,30.61,30.68,32000.0,28.3787,28.4157,28.2863,28.351,32000.0
2007-10-09 15:30:00,30.65,30.75,30.6,30.66,36200.0,28.3233,28.4157,28.2771,28.3325,36200.0
2007-10-10 09:30:00,30.64,31.14,30.52,30.8,34900.0,28.314,28.7761,28.2031,28.4619,34900.0
2007-10-10 10:00:00,30.83,30.85,30.64,30.64,29200.0,28.4896,28.5081,28.314,28.314,29200.0
2007-10-10 10:30:00,30.69,30.95,30.68,30.9,25500.0,28.3602,28.6005,28.351,28.5543,25500.0
2007-10-10 11:00:00,30.89,31.11,30.89,31.08,67100.0,28.5451,28.7484,28.5451,28.7206,67100.0
2007-10-10 11:30:00,31.09,31.09,30.9,31.02,63300.0,28.7299,28.7299,28.5543,28.6652,63300.0
2007-10-10 12:00:00,31.02,31.05,30.9,31.05,74900.0,28.6652,28.6929,28.5543,28.6929,74900.0
2007-10-10 12:30:00,31.01,31.14,30.94,30.99,200600.0,28.6559,28.7761,28.5913,28.6375,200600.0
2007-10-10 13:00:00,30.98,30.99,30.74,30.77,27800.0,28.6282,28.6375,28.4064,28.4342,27800.0
2007-10-10 13:30:00,30.74,30.95,30.73,30.94,36900.0,28.4064,28.6005,28.3972,28.5913,36900.0
2007-10-10 14:00:00,30.93,31.03,30.85,31.0,38700.0,28.582,28.6744,28.5081,28.6467,38700.0
2007-10-10 14:30:00,31.03,31.12,31.0,31.12,48000.0,28.6744,28.7576,28.6467,28.7576,48000.0
2007-10-10 15:00:00,31.12,31.26,31.08,31.09,84100.0,28.7576,28.887,28.7206,28.7299,84100.0
2007-10-10 15:30:00,31.09,31.23,31.06,31.18,62000.0,28.7299,28.8592,28.7022,28.813,62000.0
2007-10-11 09:30:00,31.32,31.5,31.24,31.39,38400.0,28.9424,29.1087,28.8685,29.0071,38400.0
2007-10-11 10:00:00,31.41,31.5,31.16,31.33,60300.0,29.0256,29.1087,28.7946,28.9517,60300.0
2007-10-11 10:30:00,31.33,31.42,30.94,31.36,61600.0,28.9517,29.0348,28.5913,28.9794,61600.0
2007-10-11 11:00:00,31.37,31.49,31.26,31.47,14800.0,28.9886,29.0995,28.887,29.081,14800.0
2007-10-11 11:30:00,31.47,31.69,31.42,31.64,216700.0,29.081,29.2843,29.0348,29.2381,216700.0
2007-10-11 12:00:00,31.63,31.89,31.55,31.83,25000.0,29.2289,29.4691,29.155,29.4137,25000.0
2007-10-11 12:30:00,31.86,32.0,31.86,31.92,26900.0,29.4414,29.5708,29.4414,29.4969,26900.0
2007-10-11 13:00:00,31.96,32.03,31.88,32.01,34600.0,29.5338,29.5985,29.4599,29.58,34600.0
2007-10-11 13:30:00,32.01,32.1,31.99,32.09,64200.0,29.58,29.6632,29.5616,29.654,64200.0
2007-10-11 14:00:00,32.07,32.09,31.55,31.61,130600.0,29.6355,29.654,29.155,29.2104,130600.0
2007-10-11 14:30:00,31.6,31.85,31.41,31.82,100000.0,29.2012,29.4322,29.0256,29.4045,100000.0
2007-10-11 15:00:00,31.76,31.81,31.43,31.46,100900.0,29.349,29.3952,29.0441,29.0718,100900.0
2007-10-11 15:30:00,31.44,31.62,31.37,31.55,72300.0,29.0533,29.2196,28.9886,29.155,72300.0
2007-10-12 09:30:00,31.55,31.74,31.26,31.59,52800.0,29.155,29.3305,28.887,29.1919,52800.0
2007-10-12 10:00:00,31.56,31.78,31.47,31.76,36800.0,29.1642,29.3675,29.081,29.349,36800.0
2007-10-12 10:30:00,31.78,31.84,31.49,31.62,37400.0,29.3675,29.4229,29.0995,29.2196,37400.0
2007-10-12 11:00:00,31.65,31.96,31.62,31.96,27500.0,29.2474,29.5338,29.2196,29.5338,27500.0
2007-10-12 11:30:00,31.96,32.05,31.88,31.99,33500.0,29.5338,29.617,29.4599,29.5616,33500.0
2007-10-12 12:00:00,31.98,32.07,31.89,32.01,31000.0,29.5523,29.6355,29.4691,29.58,31000.0
2007-10-12 12:30:00,32.0,32.21,31.92,32.21,52700.0,29.5708,29.7649,29.4969,29.7649,52700.0
2007-10-12 13:00:00,32.18,32.39,32.07,32.38,101500.0,29.7371,29.9312,29.6355,29.9219,101500.0
2007-10-12 13:30:00,32.37,32.58,32.3,32.56,68700.0,29.9127,30.1068,29.848,30.0883,68700.0
2007-10-12 14:00:00,32.57,32.73,32.4,32.58,76800.0,30.0975,30.2454,29.9404,30.1068,76800.0
2007-10-12 14:30:00,32.58,32.63,32.44,32.46,27600.0,30.1068,30.153,29.9774,29.9959,27600.0
2007-10-12 15:00:00,32.46,32.48,32.3,32.39,33900.0,29.9959,30.0144,29.848,29.9312,33900.0
2007-10-12 15:30:00,32.38,32.48,32.35,32.48,49500.0,29.9219,30.0144,29.8942,30.0144,49500.0
2007-10-15 09:30:00,32.5,32.84,32.26,32.44,126200.0,30.0328,30.347,29.8111,29.9774,126200.0
2007-10-15 10:00:00,32.43,32.43,32.05,32.05,83700.0,29.9682,29.9682,29.617,29.617,83700.0
2007-10-15 10:30:00,32.05,32.12,31.7,31.7,35700.0,29.617,29.6817,29.2936,29.2936,35700.0
2007-10-15 11:00:00,31.7,31.84,31.6,31.73,37600.0,29.2936,29.4229,29.2012,29.3213,37600.0
2007-10-15 11:30:00,31.73,31.88,31.62,31.73,57000.0,29.3213,29.4599,29.2196,29.3213,57000.0
2007-10-15 12:00:00,31.74,31.75,31.54,31.54,42800.0,29.3305,29.3398,29.1457,29.1457,42800.0
2007-10-15 12:30:00,31.53,31.72,31.36,31.41,44600.0,29.1365,29.312,28.9794,29.0256,44600.0
2007-10-15 13:00:00,31.4,31.7,31.34,31.61,31400.0,29.0163,29.2936,28.9609,29.2104,31400.0
2007-10-15 13:30:00,31.61,31.62,31.4,31.62,26800.0,29.2104,29.2196,29.0163,29.2196,26800.0
2007-10-15 14:00:00,31.6,31.61,31.35,31.5,30400.0,29.2012,29.2104,28.9701,29.1087,30400.0
2007-10-15 14:30:00,31.5,31.5,31.3,31.39,26400.0,29.1087,29.1087,28.9239,29.0071,26400.0
2007-10-15 15:00:00,31.41,31.71,31.37,31.55,65400.0,29.0256,29.3028,28.9886,29.155,65400.0
2007-10-15 15:30:00,31.53,31.67,31.41,31.6,53600.0,29.1365,29.2658,29.0256,29.2012,53600.0
2007-10-16 09:30:00,31.52,31.62,31.14,31.14,22200.0,29.1272,29.2196,28.7761,28.7761,22200.0
2007-10-16 10:00:00,31.14,31.16,30.85,30.94,44700.0,28.7761,28.7946,28.5081,28.5913,44700.0
2007-10-16 10:30:00,30.99,31.19,30.93,31.03,56300.0,28.6375,28.8223,28.582,28.6744,56300.0
2007-10-16 11:00:00,31.07,31.24,30.97,31.06,46200.0,28.7114,28.8685,28.619,28.7022,46200.0
2007-10-16 11:30:00,31.09,31.26,31.06,31.08,39400.0,28.7299,28.887,28.7022,28.7206,39400.0
2007-10-16 12:00:00,31.08,31.16,30.97,31.11,37600.0,28.7206,28.7946,28.619,28.7484,37600.0
2007-10-16 12:30:00,31.11,31.18,31.0,31.03,26000.0,28.7484,28.813,28.6467,28.6744,26000.0
2007-10-16 13:00:00,31.03,31.09,30.92,31.02,36700.0,28.6744,28.7299,28.5728,28.6652,36700.0
2007-10-16 13:30:00,30.99,31.29,30.91,31.14,33800.0,28.6375,28.9147,28.5635,28.7761,33800.0
2007-10-16 14:00:00,31.13,31.21,31.02,31.02,29800.0,28.7668,28.8408,28.6652,28.6652,29800.0
2007-10-16 14:30:00,31.03,31.03,30.74,30.77,50800.0,28.6744,28.6744,28.4064,28.4342,50800.0
2007-10-16 15:00:00,30.77,30.89,30.7,30.77,60900.0,28.4342,28.5451,28.3695,28.4342,60900.0
2007-10-16 15:30:00,30.76,30.91,30.68,30.85,68300.0,28.4249,28.5635,28.351,28.5081,68300.0
2007-10-17 09:30:00,31.55,32.26,31.35,31.52,61500.0,29.155,29.8111,28.9701,29.1272,61500.0
2007-10-17 10:00:00,31.46,31.47,31.11,31.11,33000.0,29.0718,29.081,28.7484,28.7484,33000.0
2007-10-17 10:30:00,31.11,31.19,30.9,31.04,32800.0,28.7484,28.8223,28.5543,28.6837,32800.0
2007-10-17 11:00:00,31.05,31.15,30.86,31.04,36100.0,28.6929,28.7853,28.5173,28.6837,36100.0
2007-10-17 11:30:00,31.02,31.2,31.01,31.04,23800.0,28.6652,28.8315,28.6559,28.6837,23800.0
2007-10-17 12:00:00,31.03,31.05,30.79,30.86,28500.0,28.6744,28.6929,28.4526,28.5173,28500.0
2007-10-17 12:30:00,30.9,30.95,30.43,30.46,75400.0,28.5543,28.6005,28.12,28.1477,75400.0
2007-10-17 13:00:00,30.46,30.76,30.39,30.5,42700.0,28.1477,28.4249,28.083,28.1847,42700.0
2007-10-17 13:30:00,30.51,30.75,30.37,30.46,30300.0,28.1939,28.4157,28.0645,28.1477,30300.0
2007-10-17 14:00:00,30.42,30.78,30.29,30.34,52800.0,28.1107,28.4434,27.9906,28.0368,52800.0
2007-10-17 14:30:00,30.36,30.75,30.2,30.73,46400.0,28.0553,28.4157,27.9074,28.3972,46400.0
2007-10-17 15:00:00,30.73,31.08,30.68,31.04,96700.0,28.3972,28.7206,28.351,28.6837,96700.0
2007-10-17 15:30:00,31.03,31.08,30.91,31.08,72500.0,28.6744,28.7206,28.5635,28.7206,72500.0
2007-10-18 09:30:00,30.93,30.93,30.4,30.45,30000.0,28.582,28.582,28.0923,28.1385,30000.0
2007-10-18 10:00:00,30.48,31.48,30.48,31.45,68300.0,28.1662,29.0903,28.1662,29.0625,68300.0
2007-10-18 10:30:00,31.45,31.46,31.08,31.13,49700.0,29.0625,29.0718,28.7206,28.7668,49700.0
2007-10-18 11:00:00,31.13,31.79,31.11,31.58,115700.0,28.7668,29.3767,28.7484,29.1827,115700.0
2007-10-18 11:30:00,31.59,32.33,31.44,32.33,103700.0,29.1919,29.8757,29.0533,29.8757,103700.0
2007-10-18 12:00:00,32.3,32.39,31.91,32.02,66100.0,29.848,29.9312,29.4876,29.5893,66100.0
2007-10-18 12:30:00,32.02,32.33,31.98,32.21,36000.0,29.5893,29.8757,29.5523,29.7649,36000.0
2007-10-18 13:00:00,32.22,32.23,32.01,32.16,28000.0,29.7741,29.7833,29.58,29.7186,28000.0
2007-10-18 13:30:00,32.18,32.62,32.17,32.6,46500.0,29.7371,30.1437,29.7279,30.1252,46500.0
2007-10-18 14:00:00,32.55,32.62,32.33,32.34,60000.0,30.079,30.1437,29.8757,29.885,60000.0
2007-10-18 14:30:00,32.31,32.42,32.22,32.36,57200.0,29.8573,29.9589,29.7741,29.9035,57200.0
2007-10-18 15:00:00,32.33,32.42,32.27,32.29,71300.0,29.8757,29.9589,29.8203,29.8388,71300.0
2007-10-18 15:30:00,32.28,32.68,32.28,32.68,160900.0,29.8295,30.1992,29.8295,30.1992,160900.0
2007-10-19 09:30:00,32.5,32.52,31.09,32.21,183600.0,30.0328,30.0513,28.7299,29.7649,183600.0
2007-10-19 10:00:00,32.21,32.35,32.0,32.22,78500.0,29.7649,29.8942,29.5708,29.7741,78500.0
2007-10-19 10:30:00,32.22,32.24,31.79,31.82,97300.0,29.7741,29.7926,29.3767,29.4045,97300.0
2007-10-19 11:00:00,31.81,32.22,31.68,32.1,79000.0,29.3952,29.7741,29.2751,29.6632,79000.0
2007-10-19 11:30:00,32.08,32.15,31.72,31.74,58500.0,29.6447,29.7094,29.312,29.3305,58500.0
2007-10-19 12:00:00,31.72,31.72,31.25,31.25,49500.0,29.312,29.312,28.8777,28.8777,49500.0
2007-10-19 12:30:00,31.28,31.65,31.26,31.64,52100.0,28.9055,29.2474,28.887,29.2381,52100.0
2007-10-19 13:00:00,31.63,31.69,31.41,31.42,27100.0,29.2289,29.2843,29.0256,29.0348,27100.0
2007-10-19 13:30:00,31.42,31.52,31.29,31.31,28500.0,29.0348,29.1272,28.9147,28.9332,28500.0
2007-10-19 14:00:00,31.28,31.37,30.97,31.06,69600.0,28.9055,28.9886,28.619,28.7022,69600.0
2007-10-19 14:30:00,31.08,31.09,30.73,30.75,50200.0,28.7206,28.7299,28.3972,28.4157,50200.0
2007-10-19 15:00:00,30.77,30.84,30.59,30.65,72900.0,28.4342,28.4989,28.2678,28.3233,72900.0
2007-10-19 15:30:00,30.62,30.86,30.55,30.63,106800.0,28.2956,28.5173,28.2309,28.3048,106800.0
2007-10-22 09:30:00,30.28,31.16,30.08,30.98,92100.0,27.9814,28.7946,27.7965,28.6282,92100.0
2007-10-22 10:00:00,30.96,31.03,30.52,30.75,54900.0,28.6097,28.6744,28.2031,28.4157,54900.0
2007-10-22 10:30:00,30.79,30.85,30.44,30.52,72800.0,28.4526,28.5081,28.1292,28.2031,72800.0
2007-10-22 11:00:00,30.51,30.69,30.24,30.69,56900.0,28.1939,28.3602,27.9444,28.3602,56900.0
2007-10-22 11:30:00,30.67,31.22,30.67,31.2,60000.0,28.3418,28.85,28.3418,28.8315,60000.0
2007-10-22 12:00:00,31.21,31.21,30.56,30.6,41700.0,28.8408,28.8408,28.2401,28.2771,41700.0
2007-10-22 12:30:00,30.61,30.78,30.41,30.72,63300.0,28.2863,28.4434,28.1015,28.388,63300.0
2007-10-22 13:00:00,30.72,31.04,30.72,31.04,44600.0,28.388,28.6837,28.388,28.6837,44600.0
2007-10-22 13:30:00,31.04,31.1,30.79,30.79,26600.0,28.6837,28.7391,28.4526,28.4526,26600.0
2007-10-22 14:00:00,30.81,31.07,30.78,30.89,39000.0,28.4711,28.7114,28.4434,28.5451,39000.0
2007-10-22 14:30:00,30.88,30.92,30.34,30.39,63300.0,28.5358,28.5728,28.0368,28.083,63300.0
2007-10-22 15:00:00,30.4,30.7,30.22,30.69,64400.0,28.0923,28.3695,27.9259,28.3602,64400.0
2007-10-22 15:30:00,30.68,31.26,30.68,31.07,112400.0,28.351,28.887,28.351,28.7114,112400.0
2007-10-23 09:30:00,31.52,31.92,31.25,31.43,64600.0,29.1272,29.4969,28.8777,29.0441,64600.0
2007-10-23 10:00:00,31.42,31.45,31.17,31.44,60700.0,29.0348,29.0625,28.8038,29.0533,60700.0
2007-10-23 10:30:00,31.44,31.54,31.25,31.31,41200.0,29.0533,29.1457,28.8777,28.9332,41200.0
2007-10-23 11:00:00,31.31,31.32,30.72,30.78,61000.0,28.9332,28.9424,28.388,28.4434,61000.0
2007-10-23 11:30:00,30.78,31.09,30.64,31.04,33900.0,28.4434,28.7299,28.314,28.6837,33900.0
2007-10-23 12:00:00,31.05,31.28,31.03,31.28,18500.0,28.6929,28.9055,28.6744,28.9055,18500.0
2007-10-23 12:30:00,31.29,31.35,31.19,31.2,72000.0,28.9147,28.9701,28.8223,28.8315,72000.0
2007-10-23 13:00:00,31.2,31.2,31.03,31.06,37700.0,28.8315,28.8315,28.6744,28.7022,37700.0
2007-10-23 13:30:00,31.06,31.17,31.04,31.16,31500.0,28.7022,28.8038,28.6837,28.7946,31500.0
2007-10-23 14:00:00,31.13,31.57,31.13,31.47,51100.0,28.7668,29.1734,28.7668,29.081,51100.0
2007-10-23 14:30:00,31.47,31.5,31.13,31.15,52200.0,29.081,29.1087,28.7668,28.7853,52200.0
2007-10-23 15:00:00,31.18,31.31,31.15,31.24,48700.0,28.813,28.9332,28.7853,28.8685,48700.0
2007-10-23 15:30:00,31.22,31.47,31.15,31.44,66800.0,28.85,29.081,28.7853,29.0533,66800.0
2007-10-24 09:30:00,31.19,31.7,31.06,31.49,33500.0,28.8223,29.2936,28.7022,29.0995,33500.0
2007-10-24 10:00:00,31.45,31.52,31.26,31.26,147500.0,29.0625,29.1272,28.887,28.887,147500.0
2007-10-24 10:30:00,31.27,31.49,30.4,30.54,119300.0,28.8962,29.0995,28.0923,28.2216,119300.0
2007-10-24 11:00:00,30.54,30.68,30.28,30.67,100400.0,28.2216,28.351,27.9814,28.3418,100400.0
2007-10-24 11:30:00,30.64,30.66,30.3,30.42,86400.0,28.314,28.3325,27.9998,28.1107,86400.0
2007-10-24 12:00:00,30.43,30.83,30.38,30.74,71900.0,28.12,28.4896,28.0738,28.4064,71900.0
2007-10-24 12:30:00,30.72,30.79,30.47,30.52,36200.0,28.388,28.4526,28.1569,28.2031,36200.0
2007-10-24 13:00:00,30.53,30.61,30.47,30.59,36500.0,28.2124,28.2863,28.1569,28.2678,36500.0
2007-10-24 13:30:00,30.62,30.9,30.44,30.74,81500.0,28.2956,28.5543,28.1292,28.4064,81500.0
2007-10-24 14:00:00,30.78,31.32,30.7,31.21,106500.0,28.4434,28.9424,28.3695,28.8408,106500.0
2007-10-24 14:30:00,31.29,31.5,31.1,31.34,77700.0,28.9147,29.1087,28.7391,28.9609,77700.0
2007-10-24 15:00:00,31.33,31.66,31.14,31.43,64800.0,28.9517,29.2566,28.7761,29.0441,64800.0
2007-10-24 15:30:00,31.43,31.43,30.96,31.14,105400.0,29.0441,29.0441,28.6097,28.7761,105400.0
2007-10-25 09:30:00,34.55,34.82,32.56,33.49,594900.0,31.9272,32.1767,30.0883,30.9477,594900.0
2007-10-25 10:00:00,33.5,34.0,33.25,33.67,298100.0,30.9569,31.419,30.7259,31.114,298100.0
2007-10-25 10:30:00,33.7,33.94,33.62,33.74,125600.0,31.1417,31.3635,31.0678,31.1787,125600.0
2007-10-25 11:00:00,33.71,33.76,33.0,33.39,227400.0,31.151,31.1972,30.4949,30.8553,227400.0
2007-10-25 11:30:00,33.39,33.49,33.27,33.41,119500.0,30.8553,30.9477,30.7444,30.8738,119500.0
2007-10-25 12:00:00,33.41,33.51,33.39,33.42,145200.0,30.8738,30.9662,30.8553,30.883,145200.0
2007-10-25 12:30:00,33.44,33.71,33.43,33.62,124700.0,30.9015,31.151,30.8922,31.0678,124700.0
2007-10-25 13:00:00,33.62,33.75,33.42,33.42,106000.0,31.0678,31.1879,30.883,30.883,106000.0
2007-10-25 13:30:00,33.44,33.53,33.23,33.32,91100.0,30.9015,30.9846,30.7074,30.7906,91100.0
2007-10-25 14:00:00,33.32,33.68,33.22,33.68,88100.0,30.7906,31.1233,30.6982,31.1233,88100.0
2007-10-25 14:30:00,33.71,33.91,33.47,33.78,134100.0,31.151,31.3358,30.9292,31.2157,134100.0
2007-10-25 15:00:00,33.78,33.81,33.51,33.69,205500.0,31.2157,31.2434,30.9662,31.1325,205500.0
2007-10-25 15:30:00,33.69,33.99,33.55,33.94,191700.0,31.1325,31.4097,31.0031,31.3635,191700.0
2007-10-26 09:30:00,34.27,35.21,34.27,34.88,171600.0,31.6685,32.5371,31.6685,32.2322,171600.0
2007-10-26 10:00:00,34.91,34.98,34.6,34.82,147400.0,32.2599,32.3246,31.9734,32.1767,147400.0
2007-10-26 10:30:00,34.81,34.83,34.5,34.5,89200.0,32.1675,32.186,31.881,31.881,89200.0
2007-10-26 11:00:00,34.5,34.61,34.38,34.58,104300.0,31.881,31.9827,31.7701,31.9549,104300.0
2007-10-26 11:30:00,34.56,34.57,32.88,33.95,152600.0,31.9365,31.9457,30.384,31.3728,152600.0
2007-10-26 12:00:00,33.96,34.54,33.92,34.51,126100.0,31.382,31.918,31.345,31.8903,126100.0
2007-10-26 12:30:00,34.46,34.57,34.34,34.55,36100.0,31.844,31.9457,31.7332,31.9272,36100.0
2007-10-26 13:00:00,34.57,34.57,34.38,34.51,37200.0,31.9457,31.9457,31.7701,31.8903,37200.0
2007-10-26 13:30:00,34.5,34.55,34.4,34.5,45000.0,31.881,31.9272,31.7886,31.881,45000.0
2007-10-26 14:00:00,34.49,34.65,34.34,34.57,66100.0,31.8718,32.0196,31.7332,31.9457,66100.0
2007-10-26 14:30:00,34.52,34.57,34.4,34.53,37700.0,31.8995,31.9457,31.7886,31.9087,37700.0
2007-10-26 15:00:00,34.52,34.54,34.37,34.43,81200.0,31.8995,31.918,31.7609,31.8163,81200.0
2007-10-26 15:30:00,34.44,34.61,34.36,34.61,95500.0,31.8256,31.9827,31.7516,31.9827,95500.0
2007-10-29 09:30:00,34.75,34.76,34.21,34.6,62200.0,32.112,32.1213,31.613,31.9734,62200.0
2007-10-29 10:00:00,34.6,34.6,34.42,34.55,113700.0,31.9734,31.9734,31.8071,31.9272,113700.0
2007-10-29 10:30:00,34.55,34.75,34.5,34.69,88200.0,31.9272,32.112,31.881,32.0566,88200.0
2007-10-29 11:00:00,34.65,34.7,34.5,34.54,37500.0,32.0196,32.0658,31.881,31.918,37500.0
2007-10-29 11:30:00,34.54,34.61,34.42,34.5,75400.0,31.918,31.9827,31.8071,31.881,75400.0
2007-10-29 12:00:00,34.5,34.55,34.47,34.48,64100.0,31.881,31.9272,31.8533,31.8625,64100.0
2007-10-29 12:30:00,34.47,34.5,34.42,34.48,34800.0,31.8533,31.881,31.8071,31.8625,34800.0
2007-10-29 13:00:00,34.48,34.51,34.46,34.49,44200.0,31.8625,31.8903,31.844,31.8718,44200.0
2007-10-29 13:30:00,34.5,34.6,34.46,34.59,48400.0,31.881,31.9734,31.844,31.9642,48400.0
2007-10-29 14:00:00,34.59,34.6,34.43,34.48,43900.0,31.9642,31.9734,31.8163,31.8625,43900.0
2007-10-29 14:30:00,34.48,34.55,34.45,34.53,77300.0,31.8625,31.9272,31.8348,31.9087,77300.0
2007-10-29 15:00:00,34.52,34.52,34.3,34.35,63500.0,31.8995,31.8995,31.6962,31.7424,63500.0
2007-10-29 15:30:00,34.35,34.35,34.14,34.26,105900.0,31.7424,31.7424,31.5483,31.6592,105900.0
2007-10-30 09:30:00,34.02,34.38,33.89,34.05,45000.0,31.4374,31.7701,31.3173,31.4652,45000.0
2007-10-30 10:00:00,34.02,34.05,33.75,34.0,70700.0,31.4374,31.4652,31.1879,31.419,70700.0
2007-10-30 10:30:00,34.0,34.18,33.94,34.11,53400.0,31.419,31.5853,31.3635,31.5206,53400.0
2007-10-30 11:00:00,34.09,34.15,33.85,33.85,55500.0,31.5021,31.5576,31.2804,31.2804,55500.0
2007-10-30 11:30:00,33.85,33.85,33.51,33.51,48900.0,31.2804,31.2804,30.9662,30.9662,48900.0
2007-10-30 12:00:00,33.51,33.72,33.51,33.69,30500.0,30.9662,31.1602,30.9662,31.1325,30500.0
2007-10-30 12:30:00,33.7,33.81,33.69,33.79,34600.0,31.1417,31.2434,31.1325,31.2249,34600.0
2007-10-30 13:00:00,33.79,33.8,33.66,33.69,43800.0,31.2249,31.2342,31.1048,31.1325,43800.0
2007-10-30 13:30:00,33.72,33.91,33.68,33.88,38900.0,31.1602,31.3358,31.1233,31.3081,38900.0
2007-10-30 14:00:00,33.88,33.93,33.77,33.77,41800.0,31.3081,31.3543,31.2064,31.2064,41800.0
2007-10-30 14:30:00,33.77,33.78,33.51,33.55,45600.0,31.2064,31.2157,30.9662,31.0031,45600.0
2007-10-30 15:00:00,33.55,33.58,33.33,33.35,66700.0,31.0031,31.0309,30.7998,30.8183,66700.0
2007-10-30 15:30:00,33.33,33.38,32.87,32.92,221100.0,30.7998,30.846,30.3747,30.421,221100.0
2007-10-31 09:30:00,33.38,33.53,33.15,33.33,62000.0,30.846,30.9846,30.6335,30.7998,62000.0
2007-10-31 10:00:00,33.31,33.71,33.3,33.65,35200.0,30.7813,31.151,30.7721,31.0955,35200.0
2007-10-31 10:30:00,33.64,33.8,33.51,33.7,45000.0,31.0863,31.2342,30.9662,31.1417,45000.0
2007-10-31 11:00:00,33.69,33.91,33.49,33.89,42500.0,31.1325,31.3358,30.9477,31.3173,42500.0
2007-10-31 11:30:00,33.89,34.0,33.72,34.0,44500.0,31.3173,31.419,31.1602,31.419,44500.0
2007-10-31 12:00:00,33.99,34.27,33.99,34.23,50500.0,31.4097,31.6685,31.4097,31.6315,50500.0
2007-10-31 12:30:00,34.23,34.52,34.21,34.51,71100.0,31.6315,31.8995,31.613,31.8903,71100.0
2007-10-31 13:00:00,34.48,34.5,34.22,34.44,29200.0,31.8625,31.881,31.6223,31.8256,29200.0
2007-10-31 13:30:00,34.43,34.59,34.26,34.29,32400.0,31.8163,31.9642,31.6592,31.687,32400.0
2007-10-31 14:00:00,34.35,34.52,33.2,33.54,132900.0,31.7424,31.8995,30.6797,30.9939,132900.0
2007-10-31 14:30:00,33.55,34.53,33.52,34.53,116900.0,31.0031,31.9087,30.9754,31.9087,116900.0
2007-10-31 15:00:00,34.54,34.68,34.07,34.3,137800.0,31.918,32.0473,31.4837,31.6962,137800.0
2007-10-31 15:30:00,34.31,34.41,34.12,34.32,83000.0,31.7054,31.7978,31.5299,31.7147,83000.0
2007-11-01 09:30:00,33.56,33.64,33.0,33.09,93100.0,31.0124,31.0863,30.4949,30.578,93100.0
2007-11-01 10:00:00,33.09,33.55,32.83,33.55,117600.0,30.578,31.0031,30.3378,31.0031,117600.0
2007-11-01 10:30:00,33.59,33.8,33.32,33.41,69000.0,31.0401,31.2342,30.7906,30.8738,69000.0
2007-11-01 11:00:00,33.37,33.41,32.93,32.95,58000.0,30.8368,30.8738,30.4302,30.4487,58000.0
2007-11-01 11:30:00,32.95,32.95,32.64,32.89,51400.0,30.4487,30.4487,30.1622,30.3932,51400.0
2007-11-01 12:00:00,32.89,33.06,32.87,32.89,46900.0,30.3932,30.5503,30.3747,30.3932,46900.0
2007-11-01 12:30:00,32.89,32.94,32.65,32.8,40000.0,30.3932,30.4394,30.1714,30.3101,40000.0
2007-11-01 13:00:00,32.76,33.0,32.68,32.76,40900.0,30.2731,30.4949,30.1992,30.2731,40900.0
2007-11-01 13:30:00,32.77,32.91,32.59,32.64,50500.0,30.2823,30.4117,30.116,30.1622,50500.0
2007-11-01 14:00:00,32.6,32.89,32.6,32.79,62000.0,30.1252,30.3932,30.1252,30.3008,62000.0
2007-11-01 14:30:00,32.81,33.29,32.8,33.18,65100.0,30.3193,30.7629,30.3101,30.6612,65100.0
2007-11-01 15:00:00,33.17,33.28,32.74,32.74,93500.0,30.652,30.7536,30.2546,30.2546,93500.0
2007-11-01 15:30:00,32.74,32.81,32.5,32.57,131100.0,30.2546,30.3193,30.0328,30.0975,131100.0
2007-11-02 09:30:00,32.94,33.01,32.49,32.79,79500.0,30.4394,30.5041,30.0236,30.3008,79500.0
2007-11-02 10:00:00,32.86,33.0,32.38,32.48,126100.0,30.3655,30.4949,29.9219,30.0144,126100.0
2007-11-02 10:30:00,32.52,32.58,32.13,32.13,60300.0,30.0513,30.1068,29.6909,29.6909,60300.0
2007-11-02 11:00:00,32.14,32.33,31.99,32.06,58900.0,29.7002,29.8757,29.5616,29.6262,58900.0
2007-11-02 11:30:00,32.06,32.17,31.77,32.01,86900.0,29.6262,29.7279,29.3583,29.58,86900.0
2007-11-02 12:00:00,32.06,32.48,32.0,32.38,50500.0,29.6262,30.0144,29.5708,29.9219,50500.0
2007-11-02 12:30:00,32.39,32.59,32.24,32.39,30400.0,29.9312,30.116,29.7926,29.9312,30400.0
2007-11-02 13:00:00,32.41,32.61,32.13,32.24,38500.0,29.9497,30.1345,29.6909,29.7926,38500.0
2007-11-02 13:30:00,32.28,32.29,32.0,32.13,41200.0,29.8295,29.8388,29.5708,29.6909,41200.0
2007-11-02 14:00:00,32.19,32.51,32.12,32.39,56100.0,29.7464,30.0421,29.6817,29.9312,56100.0
2007-11-02 14:30:00,32.39,32.4,31.72,31.77,55100.0,29.9312,29.9404,29.312,29.3583,55100.0
2007-11-02 15:00:00,31.77,31.85,31.62,31.78,56700.0,29.3583,29.4322,29.2196,29.3675,56700.0
2007-11-02 15:30:00,31.75,32.07,31.69,32.01,105200.0,29.3398,29.6355,29.2843,29.58,105200.0
2007-11-05 09:30:00,32.16,32.16,31.39,31.64,52200.0,29.7186,29.7186,29.0071,29.2381,52200.0
2007-11-05 10:00:00,31.67,31.85,31.13,31.24,49300.0,29.2658,29.4322,28.7668,28.8685,49300.0
2007-11-05 10:30:00,31.25,31.63,31.25,31.46,31100.0,28.8777,29.2289,28.8777,29.0718,31100.0
2007-11-05 11:00:00,31.49,31.68,31.44,31.51,45800.0,29.0995,29.2751,29.0533,29.118,45800.0
2007-11-05 11:30:00,31.58,31.65,31.31,31.57,39800.0,29.1827,29.2474,28.9332,29.1734,39800.0
2007-11-05 12:00:00,31.57,31.75,31.4,31.49,53400.0,29.1734,29.3398,29.0163,29.0995,53400.0
2007-11-05 12:30:00,31.48,31.63,31.36,31.58,40600.0,29.0903,29.2289,28.9794,29.1827,40600.0
2007-11-05 13:00:00,31.56,31.67,31.37,31.42,102200.0,29.1642,29.2658,28.9886,29.0348,102200.0
2007-11-05 13:30:00,31.43,31.54,30.94,31.04,54800.0,29.0441,29.1457,28.5913,28.6837,54800.0
2007-11-05 14:00:00,31.03,31.23,30.81,30.89,52900.0,28.6744,28.8592,28.4711,28.5451,52900.0
2007-11-05 14:30:00,30.89,31.19,30.62,31.05,71200.0,28.5451,28.8223,28.2956,28.6929,71200.0
2007-11-05 15:00:00,31.04,31.43,31.03,31.41,101200.0,28.6837,29.0441,28.6744,29.0256,101200.0
2007-11-05 15:30:00,31.4,31.58,31.15,31.27,151700.0,29.0163,29.1827,28.7853,28.8962,151700.0
2007-11-06 09:30:00,31.7,32.96,31.6,32.62,115300.0,29.2936,30.4579,29.2012,30.1437,115300.0
2007-11-06 10:00:00,32.61,32.63,32.15,32.26,76700.0,30.1345,30.153,29.7094,29.8111,76700.0
2007-11-06 10:30:00,32.26,32.63,32.18,32.51,124400.0,29.8111,30.153,29.7371,30.0421,124400.0
2007-11-06 11:00:00,32.57,32.83,32.46,32.79,91500.0,30.0975,30.3378,29.9959,30.3008,91500.0
2007-11-06 11:30:00,32.8,32.91,32.36,32.44,54300.0,30.3101,30.4117,29.9035,29.9774,54300.0
2007-11-06 12:00:00,32.42,32.44,32.07,32.1,70200.0,29.9589,29.9774,29.6355,29.6632,70200.0
2007-11-06 12:30:00,32.1,32.17,32.01,32.11,31100.0,29.6632,29.7279,29.58,29.6724,31100.0
2007-11-06 13:00:00,32.1,32.25,32.05,32.12,33300.0,29.6632,29.8018,29.617,29.6817,33300.0
2007-11-06 13:30:00,32.12,32.19,32.0,32.0,141900.0,29.6817,29.7464,29.5708,29.5708,141900.0
2007-11-06 14:00:00,31.98,32.11,31.9,31.94,23500.0,29.5523,29.6724,29.4784,29.5153,23500.0
2007-11-06 14:30:00,31.94,32.0,31.78,31.84,37200.0,29.5153,29.5708,29.3675,29.4229,37200.0
2007-11-06 15:00:00,31.88,32.27,31.85,32.26,44400.0,29.4599,29.8203,29.4322,29.8111,44400.0
2007-11-06 15:30:00,32.28,32.59,32.1,32.59,71000.0,29.8295,30.116,29.6632,30.116,71000.0
2007-11-07 09:30:00,32.04,32.1,31.54,31.55,56200.0,29.6078,29.6632,29.1457,29.155,56200.0
2007-11-07 10:00:00,31.54,31.71,31.27,31.28,102800.0,29.1457,29.3028,28.8962,28.9055,102800.0
2007-11-07 10:30:00,31.27,31.36,31.15,31.23,103100.0,28.8962,28.9794,28.7853,28.8592,103100.0
2007-11-07 11:00:00,31.21,31.31,31.09,31.21,64300.0,28.8408,28.9332,28.7299,28.8408,64300.0
2007-11-07 11:30:00,31.21,31.23,31.13,31.15,60900.0,28.8408,28.8592,28.7668,28.7853,60900.0
2007-11-07 12:00:00,31.14,31.17,30.83,30.91,72700.0,28.7761,28.8038,28.4896,28.5635,72700.0
2007-11-07 12:30:00,30.92,31.08,30.76,30.76,57000.0,28.5728,28.7206,28.4249,28.4249,57000.0
2007-11-07 13:00:00,30.79,30.86,30.47,30.68,77600.0,28.4526,28.5173,28.1569,28.351,77600.0
2007-11-07 13:30:00,30.67,31.27,30.64,30.98,69700.0,28.3418,28.8962,28.314,28.6282,69700.0
2007-11-07 14:00:00,30.98,31.2,30.96,31.09,51800.0,28.6282,28.8315,28.6097,28.7299,51800.0
2007-11-07 14:30:00,31.12,31.23,30.65,30.8,48500.0,28.7576,28.8592,28.3233,28.4619,48500.0
2007-11-07 15:00:00,30.78,30.98,30.54,30.69,62200.0,28.4434,28.6282,28.2216,28.3602,62200.0
2007-11-07 15:30:00,30.68,30.76,30.36,30.43,133900.0,28.351,28.4249,28.0553,28.12,133900.0
2007-11-08 09:30:00,30.62,30.63,29.82,29.99,101300.0,28.2956,28.3048,27.5563,27.7134,101300.0
2007-11-08 10:00:00,29.99,30.27,29.92,30.02,66300.0,27.7134,27.9721,27.6487,27.7411,66300.0
2007-11-08 10:30:00,30.01,30.03,29.73,30.0,72300.0,27.7319,27.7503,27.4731,27.7226,72300.0
2007-11-08 11:00:00,29.98,30.1,29.67,29.75,155900.0,27.7041,27.815,27.4177,27.4916,155900.0
2007-11-08 11:30:00,29.75,29.79,29.48,29.54,41000.0,27.4916,27.5286,27.2421,27.2975,41000.0
2007-11-08 12:00:00,29.56,29.63,29.44,29.49,60500.0,27.316,27.3807,27.2051,27.2513,60500.0
2007-11-08 12:30:00,29.51,29.51,29.18,29.33,58100.0,27.2698,27.2698,26.9649,27.1035,58100.0
2007-11-08 13:00:00,29.33,29.38,28.88,29.22,67000.0,27.1035,27.1497,26.6876,27.0018,67000.0
2007-11-08 13:30:00,29.22,29.51,29.21,29.46,62700.0,27.0018,27.2698,26.9926,27.2236,62700.0
2007-11-08 14:00:00,29.44,29.46,29.05,29.13,49800.0,27.2051,27.2236,26.8447,26.9187,49800.0
2007-11-08 14:30:00,29.13,29.2,28.99,29.13,54500.0,26.9187,26.9833,26.7893,26.9187,54500.0
2007-11-08 15:00:00,29.13,29.4,29.1,29.28,110500.0,26.9187,27.1682,26.8909,27.0573,110500.0
2007-11-08 15:30:00,29.32,29.56,29.3,29.51,126000.0,27.0942,27.316,27.0758,27.2698,126000.0
2007-11-09 09:30:00,28.94,29.2,28.88,28.88,57300.0,26.7431,26.9833,26.6876,26.6876,57300.0
2007-11-09 10:00:00,28.88,29.05,28.76,28.97,112300.0,26.6876,26.8447,26.5768,26.7708,112300.0
2007-11-09 10:30:00,28.93,29.04,28.81,28.9,199600.0,26.7338,26.8355,26.623,26.7061,199600.0
2007-11-09 11:00:00,28.9,28.92,28.3,28.38,87000.0,26.7061,26.7246,26.1517,26.2256,87000.0
2007-11-09 11:30:00,28.4,28.74,28.38,28.65,65100.0,26.2441,26.5583,26.2256,26.4751,65100.0
2007-11-09 12:00:00,28.65,28.8,28.53,28.8,73600.0,26.4751,26.6137,26.3642,26.6137,73600.0
2007-11-09 12:30:00,28.79,28.89,28.76,28.86,144500.0,26.6045,26.6969,26.5768,26.6692,144500.0
2007-11-09 13:00:00,28.86,28.92,28.8,28.84,171700.0,26.6692,26.7246,26.6137,26.6507,171700.0
2007-11-09 13:30:00,28.83,28.9,28.78,28.85,59200.0,26.6414,26.7061,26.5952,26.6599,59200.0
2007-11-09 14:00:00,28.82,29.0,28.77,28.86,71100.0,26.6322,26.7985,26.586,26.6692,71100.0
2007-11-09 14:30:00,28.88,29.0,28.76,28.99,87100.0,26.6876,26.7985,26.5768,26.7893,87100.0
2007-11-09 15:00:00,28.99,29.15,28.96,28.98,118300.0,26.7893,26.9371,26.7616,26.78,118300.0
2007-11-09 15:30:00,29.0,29.0,28.21,28.48,272000.0,26.7985,26.7985,26.0685,26.318,272000.0
2007-11-12 09:30:00,28.83,28.83,28.23,28.39,79500.0,26.6414,26.6414,26.087,26.2348,79500.0
2007-11-12 10:00:00,28.39,28.39,27.89,27.94,102600.0,26.2348,26.2348,25.7728,25.819,102600.0
2007-11-12 10:30:00,27.94,28.27,27.94,28.25,65900.0,25.819,26.1239,25.819,26.1055,65900.0
2007-11-12 11:00:00,28.25,28.46,28.24,28.44,90400.0,26.1055,26.2995,26.0962,26.281,90400.0
2007-11-12 11:30:00,28.45,28.61,28.28,28.45,103200.0,26.2903,26.4381,26.1332,26.2903,103200.0
2007-11-12 12:00:00,28.45,28.52,28.35,28.36,71500.0,26.2903,26.355,26.1979,26.2071,71500.0
2007-11-12 12:30:00,28.37,28.57,28.37,28.43,41200.0,26.2164,26.4012,26.2164,26.2718,41200.0
2007-11-12 13:00:00,28.43,28.44,28.31,28.42,46600.0,26.2718,26.281,26.1609,26.2626,46600.0
2007-11-12 13:30:00,28.4,28.41,28.18,28.27,52400.0,26.2441,26.2533,26.0408,26.1239,52400.0
2007-11-12 14:00:00,28.29,28.32,27.94,28.15,70800.0,26.1424,26.1702,25.819,26.0131,70800.0
2007-11-12 14:30:00,28.17,28.35,28.17,28.27,48300.0,26.0315,26.1979,26.0315,26.1239,48300.0
2007-11-12 15:00:00,28.27,28.27,27.83,27.83,79800.0,26.1239,26.1239,25.7173,25.7173,79800.0
2007-11-12 15:30:00,27.86,27.93,27.53,27.63,85300.0,25.7451,25.8098,25.4401,25.5325,85300.0
2007-11-13 09:30:00,28.0,28.37,27.61,27.78,49600.0,25.8744,26.2164,25.514,25.6711,49600.0
2007-11-13 10:00:00,27.8,27.83,27.55,27.6,49100.0,25.6896,25.7173,25.4586,25.5048,49100.0
2007-11-13 10:30:00,27.59,27.8,27.5,27.72,80100.0,25.4956,25.6896,25.4124,25.6157,80100.0
2007-11-13 11:00:00,27.74,27.97,27.6,27.71,65500.0,25.6342,25.8467,25.5048,25.6065,65500.0
2007-11-13 11:30:00,27.71,27.85,27.6,27.62,32200.0,25.6065,25.7358,25.5048,25.5233,32200.0
2007-11-13 12:00:00,27.62,27.66,27.31,27.42,95800.0,25.5233,25.5603,25.2368,25.3385,95800.0
2007-11-13 12:30:00,27.42,27.6,27.39,27.52,79900.0,25.3385,25.5048,25.3108,25.4309,79900.0
2007-11-13 13:00:00,27.5,27.6,27.42,27.44,54800.0,25.4124,25.5048,25.3385,25.357,54800.0
2007-11-13 13:30:00,27.44,28.02,27.43,27.84,166200.0,25.357,25.8929,25.3477,25.7266,166200.0
2007-11-13 14:00:00,27.84,28.14,27.83,28.1,108300.0,25.7266,26.0038,25.7173,25.9669,108300.0
2007-11-13 14:30:00,28.1,28.32,28.09,28.26,65700.0,25.9669,26.1702,25.9576,26.1147,65700.0
2007-11-13 15:00:00,28.27,28.5,28.27,28.49,80000.0,26.1239,26.3365,26.1239,26.3272,80000.0
2007-11-13 15:30:00,28.5,28.6,28.44,28.51,99700.0,26.3365,26.4289,26.281,26.3457,99700.0
2007-11-14 09:30:00,28.75,28.99,28.63,28.79,88100.0,26.5675,26.7893,26.4566,26.6045,88100.0
2007-11-14 10:00:00,28.79,28.99,28.59,28.67,166200.0,26.6045,26.7893,26.4197,26.4936,166200.0
2007-11-14 10:30:00,28.63,28.95,28.51,28.89,119900.0,26.4566,26.7523,26.3457,26.6969,119900.0
2007-11-14 11:00:00,28.89,29.08,28.82,28.99,108700.0,26.6969,26.8725,26.6322,26.7893,108700.0
2007-11-14 11:30:00,28.99,29.2,28.89,29.03,94300.0,26.7893,26.9833,26.6969,26.8263,94300.0
2007-11-14 12:00:00,29.03,29.15,28.9,29.07,45300.0,26.8263,26.9371,26.7061,26.8632,45300.0
2007-11-14 12:30:00,29.07,29.08,28.75,28.87,25600.0,26.8632,26.8725,26.5675,26.6784,25600.0
2007-11-14 13:00:00,28.86,28.95,28.78,28.85,28000.0,26.6692,26.7523,26.5952,26.6599,28000.0
2007-11-14 13:30:00,28.83,28.83,28.5,28.5,87200.0,26.6414,26.6414,26.3365,26.3365,87200.0
2007-11-14 14:00:00,28.5,28.6,28.46,28.5,92300.0,26.3365,26.4289,26.2995,26.3365,92300.0
2007-11-14 14:30:00,28.53,28.53,28.34,28.37,31800.0,26.3642,26.3642,26.1886,26.2164,31800.0
2007-11-14 15:00:00,28.37,28.5,28.28,28.42,54800.0,26.2164,26.3365,26.1332,26.2626,54800.0
2007-11-14 15:30:00,28.4,28.4,27.98,28.11,80900.0,26.2441,26.2441,25.856,25.9761,80900.0
2007-11-15 09:30:00,28.0,28.0,27.64,27.85,58900.0,25.8744,25.8744,25.5418,25.7358,58900.0
2007-11-15 10:00:00,27.84,27.97,27.65,27.94,46500.0,25.7266,25.8467,25.551,25.819,46500.0
2007-11-15 10:30:00,27.91,27.97,27.75,27.81,45700.0,25.7913,25.8467,25.6434,25.6989,45700.0
2007-11-15 11:00:00,27.81,28.19,27.81,28.16,47300.0,25.6989,26.05,25.6989,26.0223,47300.0
2007-11-15 11:30:00,28.11,28.27,27.95,28.2,45600.0,25.9761,26.1239,25.8282,26.0593,45600.0
2007-11-15 12:00:00,28.24,28.3,27.94,27.94,43000.0,26.0962,26.1517,25.819,25.819,43000.0
2007-11-15 12:30:00,27.95,28.01,27.77,27.82,56200.0,25.8282,25.8837,25.6619,25.7081,56200.0
2007-11-15 13:00:00,27.82,28.09,27.79,28.04,36700.0,25.7081,25.9576,25.6804,25.9114,36700.0
2007-11-15 13:30:00,28.03,28.1,27.88,27.92,32200.0,25.9022,25.9669,25.7636,25.8005,32200.0
2007-11-15 14:00:00,27.89,27.92,27.59,27.7,82400.0,25.7728,25.8005,25.4956,25.5972,82400.0
2007-11-15 14:30:00,27.7,27.76,27.13,27.16,67400.0,25.5972,25.6527,25.0705,25.0982,67400.0
2007-11-15 15:00:00,27.17,27.36,27.07,27.17,90900.0,25.1075,25.283,25.015,25.1075,90900.0
2007-11-15 15:30:00,27.15,27.44,26.83,27.35,177500.0,25.089,25.357,24.7933,25.2738,177500.0
2007-11-16 09:30:00,27.62,27.62,27.02,27.08,131800.0,25.5233,25.5233,24.9688,25.0243,131800.0
2007-11-16 10:00:00,27.08,27.22,26.83,27.01,102400.0,25.0243,25.1537,24.7933,24.9596,102400.0
2007-11-16 10:30:00,26.99,27.21,26.89,27.14,70300.0,24.9411,25.1444,24.8487,25.0797,70300.0
2007-11-16 11:00:00,27.14,27.27,27.1,27.19,48500.0,25.0797,25.1999,25.0428,25.1259,48500.0
2007-11-16 11:30:00,27.18,27.47,27.08,27.42,86000.0,25.1167,25.3847,25.0243,25.3385,86000.0
2007-11-16 12:00:00,27.39,27.62,27.38,27.6,104100.0,25.3108,25.5233,25.3015,25.5048,104100.0
2007-11-16 12:30:00,27.59,27.64,27.46,27.51,49900.0,25.4956,25.5418,25.3754,25.4216,49900.0
2007-11-16 13:00:00,27.51,27.66,27.5,27.6,50700.0,25.4216,25.5603,25.4124,25.5048,50700.0
2007-11-16 13:30:00,27.61,27.76,27.55,27.6,51600.0,25.514,25.6527,25.4586,25.5048,51600.0
2007-11-16 14:00:00,27.6,27.6,27.24,27.33,66600.0,25.5048,25.5048,25.1721,25.2553,66600.0
2007-11-16 14:30:00,27.36,27.36,27.02,27.26,58700.0,25.283,25.283,24.9688,25.1906,58700.0
2007-11-16 15:00:00,27.27,27.31,27.09,27.11,59300.0,25.1999,25.2368,25.0335,25.052,59300.0
2007-11-16 15:30:00,27.1,27.47,27.05,27.31,99500.0,25.0428,25.3847,24.9966,25.2368,99500.0
2007-11-19 09:30:00,27.12,27.25,26.14,26.15,207600.0,25.0612,25.1814,24.1556,24.1649,207600.0
2007-11-19 10:00:00,26.15,26.22,25.74,25.77,174500.0,24.1649,24.2296,23.786,23.8137,174500.0
2007-11-19 10:30:00,25.74,25.76,25.38,25.4,211900.0,23.786,23.8045,23.4533,23.4718,211900.0
2007-11-19 11:00:00,25.38,25.52,25.37,25.45,161100.0,23.4533,23.5827,23.4441,23.518,161100.0
2007-11-19 11:30:00,25.44,25.71,25.27,25.36,99000.0,23.5088,23.7583,23.3517,23.4349,99000.0
2007-11-19 12:00:00,25.35,25.52,25.17,25.19,68100.0,23.4256,23.5827,23.2593,23.2778,68100.0
2007-11-19 12:30:00,25.19,25.33,25.11,25.16,94400.0,23.2778,23.4071,23.2038,23.25,94400.0
2007-11-19 13:00:00,25.15,25.18,24.88,24.98,134700.0,23.2408,23.2685,22.9913,23.0837,134700.0
2007-11-19 13:30:00,24.96,25.0,24.46,24.46,139500.0,23.0652,23.1022,22.6032,22.6032,139500.0
2007-11-19 14:00:00,24.51,24.79,24.44,24.66,116400.0,22.6494,22.9081,22.5847,22.788,116400.0
2007-11-19 14:30:00,24.66,24.99,24.59,24.97,215800.0,22.788,23.0929,22.7233,23.0745,215800.0
2007-11-19 15:00:00,24.95,25.29,24.84,25.22,151100.0,23.056,23.3702,22.9543,23.3055,151100.0
2007-11-19 15:30:00,25.21,25.22,24.94,24.99,168200.0,23.2962,23.3055,23.0467,23.0929,168200.0
2007-11-20 09:30:00,25.03,25.5,24.76,24.8,145400.0,23.1299,23.5642,22.8804,22.9174,145400.0
2007-11-20 10:00:00,24.71,25.0,24.65,24.9,93800.0,22.8342,23.1022,22.7788,23.0098,93800.0
2007-11-20 10:30:00,24.93,25.3,24.87,24.9,163000.0,23.0375,23.3794,22.9821,23.0098,163000.0
2007-11-20 11:00:00,24.9,25.24,24.9,25.1,107600.0,23.0098,23.324,23.0098,23.1946,107600.0
2007-11-20 11:30:00,25.06,25.11,24.66,24.7,49900.0,23.1576,23.2038,22.788,22.825,49900.0
2007-11-20 12:00:00,24.7,24.76,24.56,24.59,85000.0,22.825,22.8804,22.6956,22.7233,85000.0
2007-11-20 12:30:00,24.59,24.6,24.13,24.34,113500.0,22.7233,22.7325,22.2982,22.4923,113500.0
2007-11-20 13:00:00,24.32,24.38,24.02,24.08,98200.0,22.4738,22.5292,22.1966,22.252,98200.0
2007-11-20 13:30:00,24.12,24.43,24.11,24.34,64000.0,22.289,22.5755,22.2797,22.4923,64000.0
2007-11-20 14:00:00,24.31,24.54,24.12,24.15,103500.0,22.4646,22.6771,22.289,22.3167,103500.0
2007-11-20 14:30:00,24.15,24.55,24.09,24.4,99900.0,22.3167,22.6863,22.2613,22.5477,99900.0
2007-11-20 15:00:00,24.4,24.42,24.11,24.38,88700.0,22.5477,22.5662,22.2797,22.5292,88700.0
2007-11-20 15:30:00,24.38,24.87,24.38,24.61,225300.0,22.5292,22.9821,22.5292,22.7418,225300.0
2007-11-21 09:30:00,24.42,24.6,24.1,24.23,53500.0,22.5662,22.7325,22.2705,22.3906,53500.0
2007-11-21 10:00:00,24.2,24.44,24.08,24.11,54900.0,22.3629,22.5847,22.252,22.2797,54900.0
2007-11-21 10:30:00,24.08,24.21,23.92,24.05,77200.0,22.252,22.3722,22.1042,22.2243,77200.0
2007-11-21 11:00:00,24.03,24.16,23.89,23.93,60800.0,22.2058,22.3259,22.0764,22.1134,60800.0
2007-11-21 11:30:00,23.94,24.23,23.9,24.11,45900.0,22.1226,22.3906,22.0857,22.2797,45900.0
2007-11-21 12:00:00,24.11,24.2,23.97,24.02,33600.0,22.2797,22.3629,22.1504,22.1966,33600.0
2007-11-21 12:30:00,24.05,24.55,23.93,24.45,40000.0,22.2243,22.6863,22.1134,22.5939,40000.0
2007-11-21 13:00:00,24.41,24.66,24.34,24.56,76700.0,22.557,22.788,22.4923,22.6956,76700.0
2007-11-21 13:30:00,24.58,24.65,24.4,24.48,47000.0,22.7141,22.7788,22.5477,22.6217,47000.0
2007-11-21 14:00:00,24.48,24.5,24.26,24.37,27100.0,22.6217,22.6401,22.4184,22.52,27100.0
2007-11-21 14:30:00,24.38,24.57,24.36,24.57,22700.0,22.5292,22.7048,22.5108,22.7048,22700.0
2007-11-21 15:00:00,24.58,24.7,24.34,24.36,103500.0,22.7141,22.825,22.4923,22.5108,103500.0
2007-11-21 15:30:00,24.38,24.5,24.14,24.18,58000.0,22.5292,22.6401,22.3075,22.3444,58000.0
2007-11-23 09:30:00,24.38,24.52,24.25,24.26,26200.0,22.5292,22.6586,22.4091,22.4184,26200.0
2007-11-23 10:00:00,24.29,24.4,24.2,24.39,15100.0,22.4461,22.5477,22.3629,22.5385,15100.0
2007-11-23 10:30:00,24.36,24.58,24.35,24.45,19600.0,22.5108,22.7141,22.5015,22.5939,19600.0
2007-11-23 11:00:00,24.46,24.55,24.46,24.52,19800.0,22.6032,22.6863,22.6032,22.6586,19800.0
2007-11-23 11:30:00,24.51,24.76,24.51,24.73,21100.0,22.6494,22.8804,22.6494,22.8527,21100.0
2007-11-23 12:00:00,24.7,25.07,24.7,24.96,50400.0,22.825,23.1669,22.825,23.0652,50400.0
2007-11-23 12:30:00,24.97,25.14,24.73,24.77,69900.0,23.0745,23.2316,22.8527,22.8896,69900.0
2007-11-26 09:30:00,24.75,24.78,24.36,24.75,27500.0,22.8712,22.8989,22.5108,22.8712,27500.0
2007-11-26 10:00:00,24.77,24.77,24.43,24.47,35300.0,22.8896,22.8896,22.5755,22.6124,35300.0
2007-11-26 10:30:00,24.43,24.48,24.21,24.24,40400.0,22.5755,22.6217,22.3722,22.3999,40400.0
2007-11-26 11:00:00,24.22,24.34,24.08,24.13,33200.0,22.3814,22.4923,22.252,22.2982,33200.0
2007-11-26 11:30:00,24.11,24.19,24.04,24.09,30600.0,22.2797,22.3537,22.2151,22.2613,30600.0
2007-11-26 12:00:00,24.05,24.32,24.05,24.28,31700.0,22.2243,22.4738,22.2243,22.4368,31700.0
2007-11-26 12:30:00,24.32,24.4,24.2,24.39,27200.0,22.4738,22.5477,22.3629,22.5385,27200.0
2007-11-26 13:00:00,24.39,24.43,24.3,24.33,63500.0,22.5385,22.5755,22.4553,22.483,63500.0
2007-11-26 13:30:00,24.33,24.44,24.18,24.21,64200.0,22.483,22.5847,22.3444,22.3722,64200.0
2007-11-26 14:00:00,24.21,24.3,24.11,24.2,47800.0,22.3722,22.4553,22.2797,22.3629,47800.0
2007-11-26 14:30:00,24.21,24.25,23.95,23.95,52300.0,22.3722,22.4091,22.1319,22.1319,52300.0
2007-11-26 15:00:00,23.95,23.95,23.63,23.76,95000.0,22.1319,22.1319,21.8362,21.9563,95000.0
2007-11-26 15:30:00,23.76,23.88,23.52,23.52,111200.0,21.9563,22.0672,21.7345,21.7345,111200.0
2007-11-27 09:30:00,23.45,23.88,23.29,23.74,189100.0,21.6698,22.0672,21.522,21.9378,189100.0
2007-11-27 10:00:00,23.72,23.76,23.45,23.57,100100.0,21.9194,21.9563,21.6698,21.7807,100100.0
2007-11-27 10:30:00,23.58,24.12,23.55,24.1,69400.0,21.79,22.289,21.7623,22.2705,69400.0
2007-11-27 11:00:00,24.13,24.15,23.93,23.96,238100.0,22.2982,22.3167,22.1134,22.1411,238100.0
2007-11-27 11:30:00,23.95,24.24,23.93,24.19,83300.0,22.1319,22.3999,22.1134,22.3537,83300.0
2007-11-27 12:00:00,24.17,24.28,24.14,24.26,77400.0,22.3352,22.4368,22.3075,22.4184,77400.0
2007-11-27 12:30:00,24.26,24.4,24.23,24.37,42100.0,22.4184,22.5477,22.3906,22.52,42100.0
2007-11-27 13:00:00,24.37,24.55,24.35,24.42,111000.0,22.52,22.6863,22.5015,22.5662,111000.0
2007-11-27 13:30:00,24.43,24.56,24.21,24.24,93600.0,22.5755,22.6956,22.3722,22.3999,93600.0
2007-11-27 14:00:00,24.24,24.39,24.21,24.29,66700.0,22.3999,22.5385,22.3722,22.4461,66700.0
2007-11-27 14:30:00,24.27,24.4,24.2,24.28,89900.0,22.4276,22.5477,22.3629,22.4368,89900.0
2007-11-27 15:00:00,24.28,24.39,24.22,24.3,122200.0,22.4368,22.5385,22.3814,22.4553,122200.0
2007-11-27 15:30:00,24.32,24.79,24.31,24.75,255600.0,22.4738,22.9081,22.4646,22.8712,255600.0
2007-11-28 09:30:00,24.75,25.49,24.75,25.28,152400.0,22.8712,23.555,22.8712,23.3609,152400.0
2007-11-28 10:00:00,25.27,25.55,25.16,25.55,140800.0,23.3517,23.6104,23.25,23.6104,140800.0
2007-11-28 10:30:00,25.56,26.23,25.55,26.12,261100.0,23.6197,24.2388,23.6104,24.1372,261100.0
2007-11-28 11:00:00,26.14,26.49,26.06,26.42,156400.0,24.1556,24.4791,24.0817,24.4144,156400.0
2007-11-28 11:30:00,26.42,26.56,26.27,26.49,96100.0,24.4144,24.5438,24.2758,24.4791,96100.0
2007-11-28 12:00:00,26.51,26.55,26.13,26.15,80100.0,24.4976,24.5345,24.1464,24.1649,80100.0
2007-11-28 12:30:00,26.15,26.2,25.9,25.95,40200.0,24.1649,24.2111,23.9339,23.9801,40200.0
2007-11-28 13:00:00,25.96,26.08,25.9,25.98,52300.0,23.9893,24.1002,23.9339,24.0078,52300.0
2007-11-28 13:30:00,25.99,26.18,25.95,26.08,69400.0,24.017,24.1926,23.9801,24.1002,69400.0
2007-11-28 14:00:00,26.07,26.37,26.04,26.29,115600.0,24.091,24.3682,24.0632,24.2943,115600.0
2007-11-28 14:30:00,26.3,26.51,26.27,26.44,126600.0,24.3035,24.4976,24.2758,24.4329,126600.0
2007-11-28 15:00:00,26.45,26.72,26.38,26.57,115200.0,24.4421,24.6916,24.3774,24.553,115200.0
2007-11-28 15:30:00,26.57,26.63,26.28,26.5,120100.0,24.553,24.6084,24.285,24.4883,120100.0
2007-11-29 09:30:00,26.39,26.5,26.16,26.25,100100.0,24.3867,24.4883,24.1741,24.2573,100100.0
2007-11-29 10:00:00,26.25,26.41,26.24,26.32,87600.0,24.2573,24.4051,24.2481,24.322,87600.0
2007-11-29 10:30:00,26.32,26.44,26.19,26.36,94600.0,24.322,24.4329,24.2018,24.3589,94600.0
2007-11-29 11:00:00,26.36,26.6,26.28,26.59,50100.0,24.3589,24.5807,24.285,24.5715,50100.0
2007-11-29 11:30:00,26.58,26.77,26.58,26.61,69400.0,24.5622,24.7378,24.5622,24.59,69400.0
2007-11-29 12:00:00,26.59,26.64,26.43,26.55,99900.0,24.5715,24.6177,24.4236,24.5345,99900.0
2007-11-29 12:30:00,26.54,26.55,26.25,26.3,71000.0,24.5253,24.5345,24.2573,24.3035,71000.0
2007-11-29 13:00:00,26.3,26.49,26.11,26.11,44900.0,24.3035,24.4791,24.1279,24.1279,44900.0
2007-11-29 13:30:00,26.13,26.26,25.92,25.95,73700.0,24.1464,24.2665,23.9523,23.9801,73700.0
2007-11-29 14:00:00,25.95,26.27,25.91,26.18,117300.0,23.9801,24.2758,23.9431,24.1926,117300.0
2007-11-29 14:30:00,26.17,26.2,26.05,26.1,59300.0,24.1834,24.2111,24.0725,24.1187,59300.0
2007-11-29 15:00:00,26.1,26.2,26.04,26.13,39500.0,24.1187,24.2111,24.0632,24.1464,39500.0
2007-11-29 15:30:00,26.11,26.35,26.06,26.3,83000.0,24.1279,24.3497,24.0817,24.3035,83000.0
2007-11-30 09:30:00,26.58,27.37,26.58,27.29,191900.0,24.5622,25.2923,24.5622,25.2183,191900.0
2007-11-30 10:00:00,27.3,27.35,27.0,27.08,110900.0,25.2276,25.2738,24.9504,25.0243,110900.0
2007-11-30 10:30:00,27.09,27.13,26.99,27.04,63400.0,25.0335,25.0705,24.9411,24.9873,63400.0
2007-11-30 11:00:00,27.06,27.1,26.96,27.0,93000.0,25.0058,25.0428,24.9134,24.9504,93000.0
2007-11-30 11:30:00,27.0,27.06,26.93,27.01,51200.0,24.9504,25.0058,24.8857,24.9596,51200.0
2007-11-30 12:00:00,27.03,27.03,26.68,26.8,47500.0,24.9781,24.9781,24.6546,24.7655,47500.0
2007-11-30 12:30:00,26.8,26.83,26.74,26.75,43400.0,24.7655,24.7933,24.7101,24.7193,43400.0
2007-11-30 13:00:00,26.78,26.78,26.65,26.77,28000.0,24.7471,24.7471,24.6269,24.7378,28000.0
2007-11-30 13:30:00,26.79,26.82,26.73,26.79,49800.0,24.7563,24.784,24.7009,24.7563,49800.0
2007-11-30 14:00:00,26.78,26.84,26.72,26.82,38700.0,24.7471,24.8025,24.6916,24.784,38700.0
2007-11-30 14:30:00,26.83,26.97,26.71,26.74,55500.0,24.7933,24.9226,24.6824,24.7101,55500.0
2007-11-30 15:00:00,26.74,26.76,26.33,26.52,124500.0,24.7101,24.7286,24.3312,24.5068,124500.0
2007-11-30 15:30:00,26.54,26.65,26.5,26.54,102200.0,24.5253,24.6269,24.4883,24.5253,102200.0
2007-12-03 09:30:00,26.2,26.51,25.94,26.1,88700.0,24.2111,24.4976,23.9708,24.1187,88700.0
2007-12-03 10:00:00,26.11,26.12,25.79,25.91,103200.0,24.1279,24.1372,23.8322,23.9431,103200.0
2007-12-03 10:30:00,25.92,26.18,25.92,26.07,74900.0,23.9523,24.1926,23.9523,24.091,74900.0
2007-12-03 11:00:00,26.09,26.17,25.9,26.13,71100.0,24.1094,24.1834,23.9339,24.1464,71100.0
2007-12-03 11:30:00,26.14,26.18,25.94,26.16,58200.0,24.1556,24.1926,23.9708,24.1741,58200.0
2007-12-03 12:00:00,26.15,26.27,26.06,26.11,54700.0,24.1649,24.2758,24.0817,24.1279,54700.0
2007-12-03 12:30:00,26.12,26.36,26.07,26.09,41400.0,24.1372,24.3589,24.091,24.1094,41400.0
2007-12-03 13:00:00,26.11,26.11,26.0,26.03,61900.0,24.1279,24.1279,24.0263,24.054,61900.0
2007-12-03 13:30:00,26.01,26.05,25.94,25.99,61000.0,24.0355,24.0725,23.9708,24.017,61000.0
2007-12-03 14:00:00,25.97,26.04,25.89,25.89,48000.0,23.9985,24.0632,23.9246,23.9246,48000.0
2007-12-03 14:30:00,25.89,25.92,25.68,25.8,43100.0,23.9246,23.9523,23.7306,23.8415,43100.0
2007-12-03 15:00:00,25.8,25.94,25.75,25.88,58700.0,23.8415,23.9708,23.7952,23.9154,58700.0
2007-12-03 15:30:00,25.88,25.88,25.6,25.61,77600.0,23.9154,23.9154,23.6566,23.6659,77600.0
2007-12-04 09:30:00,25.42,26.84,25.0,25.33,40200.0,23.4903,24.8025,23.1022,23.4071,40200.0
2007-12-04 10:00:00,25.34,25.56,25.27,25.54,53000.0,23.4164,23.6197,23.3517,23.6012,53000.0
2007-12-04 10:30:00,25.55,25.69,25.53,25.63,56800.0,23.6104,23.7398,23.5919,23.6844,56800.0
2007-12-04 11:00:00,25.63,25.92,25.63,25.78,86300.0,23.6844,23.9523,23.6844,23.823,86300.0
2007-12-04 11:30:00,25.78,25.88,25.75,25.76,52400.0,23.823,23.9154,23.7952,23.8045,52400.0
2007-12-04 12:00:00,25.76,25.91,25.75,25.87,28400.0,23.8045,23.9431,23.7952,23.9061,28400.0
2007-12-04 12:30:00,25.87,26.06,25.85,26.0,39800.0,23.9061,24.0817,23.8877,24.0263,39800.0
2007-12-04 13:00:00,26.03,26.09,25.94,26.0,41300.0,24.054,24.1094,23.9708,24.0263,41300.0
2007-12-04 13:30:00,26.02,26.05,25.91,26.02,40700.0,24.0448,24.0725,23.9431,24.0448,40700.0
2007-12-04 14:00:00,26.06,26.06,25.88,25.93,55800.0,24.0817,24.0817,23.9154,23.9616,55800.0
2007-12-04 14:30:00,25.91,26.05,25.9,26.02,62300.0,23.9431,24.0725,23.9339,24.0448,62300.0
2007-12-04 15:00:00,26.02,26.08,25.9,25.99,57300.0,24.0448,24.1002,23.9339,24.017,57300.0
2007-12-04 15:30:00,25.98,26.0,25.8,25.96,97300.0,24.0078,24.0263,23.8415,23.9893,97300.0
2007-12-05 09:30:00,26.49,26.66,26.3,26.49,93900.0,24.4791,24.6362,24.3035,24.4791,93900.0
2007-12-05 10:00:00,26.48,26.61,26.4,26.48,63400.0,24.4698,24.59,24.3959,24.4698,63400.0
2007-12-05 10:30:00,26.48,27.15,26.48,27.15,119200.0,24.4698,25.089,24.4698,25.089,119200.0
2007-12-05 11:00:00,27.14,27.32,27.07,27.23,77700.0,25.0797,25.2461,25.015,25.1629,77700.0
2007-12-05 11:30:00,27.26,27.31,27.07,27.23,55900.0,25.1906,25.2368,25.015,25.1629,55900.0
2007-12-05 12:00:00,27.22,27.24,26.9,26.91,33200.0,25.1537,25.1721,24.8579,24.8672,33200.0
2007-12-05 12:30:00,26.9,27.0,26.86,26.86,47600.0,24.8579,24.9504,24.821,24.821,47600.0
2007-12-05 13:00:00,26.87,26.91,26.68,26.76,69900.0,24.8302,24.8672,24.6546,24.7286,69900.0
2007-12-05 13:30:00,26.75,26.91,26.72,26.85,51100.0,24.7193,24.8672,24.6916,24.8117,51100.0
2007-12-05 14:00:00,26.85,26.93,26.64,26.77,56500.0,24.8117,24.8857,24.6177,24.7378,56500.0
2007-12-05 14:30:00,26.77,26.79,26.6,26.73,96200.0,24.7378,24.7563,24.5807,24.7009,96200.0
2007-12-05 15:00:00,26.66,26.97,26.65,26.82,61900.0,24.6362,24.9226,24.6269,24.784,61900.0
2007-12-05 15:30:00,26.83,27.16,26.78,27.1,153000.0,24.7933,25.0982,24.7471,25.0428,153000.0
2007-12-06 09:30:00,27.15,27.79,27.08,27.7,43900.0,25.089,25.6804,25.0243,25.5972,43900.0
2007-12-06 10:00:00,27.72,27.9,27.54,27.9,57800.0,25.6157,25.782,25.4494,25.782,57800.0
2007-12-06 10:30:00,27.9,27.9,27.53,27.62,69100.0,25.782,25.782,25.4401,25.5233,69100.0
2007-12-06 11:00:00,27.6,27.72,27.48,27.72,44000.0,25.5048,25.6157,25.3939,25.6157,44000.0
2007-12-06 11:30:00,27.73,27.75,27.55,27.73,61000.0,25.6249,25.6434,25.4586,25.6249,61000.0
2007-12-06 12:00:00,27.72,27.82,27.7,27.72,18100.0,25.6157,25.7081,25.5972,25.6157,18100.0
2007-12-06 12:30:00,27.73,27.8,27.63,27.74,31100.0,25.6249,25.6896,25.5325,25.6342,31100.0
2007-12-06 13:00:00,27.71,27.8,27.68,27.71,46100.0,25.6065,25.6896,25.5787,25.6065,46100.0
2007-12-06 13:30:00,27.72,27.74,27.55,27.56,50600.0,25.6157,25.6342,25.4586,25.4678,50600.0
2007-12-06 14:00:00,27.57,27.71,27.53,27.67,47700.0,25.4771,25.6065,25.4401,25.5695,47700.0
2007-12-06 14:30:00,27.69,27.85,27.66,27.81,57100.0,25.588,25.7358,25.5603,25.6989,57100.0
2007-12-06 15:00:00,27.81,27.93,27.8,27.92,70200.0,25.6989,25.8098,25.6896,25.8005,70200.0
2007-12-06 15:30:00,27.92,28.03,27.83,27.97,122800.0,25.8005,25.9022,25.7173,25.8467,122800.0
2007-12-07 09:30:00,28.18,28.25,27.54,27.61,56800.0,26.0408,26.1055,25.4494,25.514,56800.0
2007-12-07 10:00:00,27.63,27.63,27.28,27.39,37000.0,25.5325,25.5325,25.2091,25.3108,37000.0
2007-12-07 10:30:00,27.41,27.56,27.32,27.44,36600.0,25.3292,25.4678,25.2461,25.357,36600.0
2007-12-07 11:00:00,27.44,27.54,27.39,27.41,21000.0,25.357,25.4494,25.3108,25.3292,21000.0
2007-12-07 11:30:00,27.42,27.57,27.42,27.56,23000.0,25.3385,25.4771,25.3385,25.4678,23000.0
2007-12-07 12:00:00,27.56,27.57,27.47,27.49,18100.0,25.4678,25.4771,25.3847,25.4032,18100.0
2007-12-07 12:30:00,27.48,27.52,27.47,27.49,10200.0,25.3939,25.4309,25.3847,25.4032,10200.0
2007-12-07 13:00:00,27.49,27.54,27.4,27.43,27500.0,25.4032,25.4494,25.32,25.3477,27500.0
2007-12-07 13:30:00,27.42,27.51,27.4,27.48,17900.0,25.3385,25.4216,25.32,25.3939,17900.0
2007-12-07 14:00:00,27.49,27.55,27.45,27.5,26500.0,25.4032,25.4586,25.3662,25.4124,26500.0
2007-12-07 14:30:00,27.5,27.69,27.49,27.53,29200.0,25.4124,25.588,25.4032,25.4401,29200.0
2007-12-07 15:00:00,27.54,27.76,27.48,27.72,50400.0,25.4494,25.6527,25.3939,25.6157,50400.0
2007-12-07 15:30:00,27.69,27.69,27.25,27.41,151200.0,25.588,25.588,25.1814,25.3292,151200.0
2007-12-10 09:30:00,27.2,27.42,26.68,27.1,45100.0,25.1352,25.3385,24.6546,25.0428,45100.0
2007-12-10 10:00:00,27.1,27.37,27.03,27.1,38700.0,25.0428,25.2923,24.9781,25.0428,38700.0
2007-12-10 10:30:00,27.13,27.3,27.07,27.16,38700.0,25.0705,25.2276,25.015,25.0982,38700.0
2007-12-10 11:00:00,27.16,27.18,27.03,27.12,36500.0,25.0982,25.1167,24.9781,25.0612,36500.0
2007-12-10 11:30:00,27.08,27.21,27.0,27.14,44200.0,25.0243,25.1444,24.9504,25.0797,44200.0
2007-12-10 12:00:00,27.15,27.3,27.14,27.26,64300.0,25.089,25.2276,25.0797,25.1906,64300.0
2007-12-10 12:30:00,27.25,27.37,27.08,27.37,67600.0,25.1814,25.2923,25.0243,25.2923,67600.0
2007-12-10 13:00:00,27.37,27.51,27.3,27.48,65200.0,25.2923,25.4216,25.2276,25.3939,65200.0
2007-12-10 13:30:00,27.47,27.57,27.36,27.36,22200.0,25.3847,25.4771,25.283,25.283,22200.0
2007-12-10 14:00:00,27.33,27.46,27.3,27.43,32100.0,25.2553,25.3754,25.2276,25.3477,32100.0
2007-12-10 14:30:00,27.47,27.52,27.32,27.42,35000.0,25.3847,25.4309,25.2461,25.3385,35000.0
2007-12-10 15:00:00,27.41,27.64,27.4,27.49,31000.0,25.3292,25.5418,25.32,25.4032,31000.0
2007-12-10 15:30:00,27.48,27.61,27.41,27.5,43800.0,25.3939,25.514,25.3292,25.4124,43800.0
2007-12-11 09:30:00,27.39,27.49,27.12,27.16,23700.0,25.3108,25.4032,25.0612,25.0982,23700.0
2007-12-11 10:00:00,27.15,27.24,27.02,27.1,37500.0,25.089,25.1721,24.9688,25.0428,37500.0
2007-12-11 10:30:00,27.11,27.11,26.63,26.66,56400.0,25.052,25.052,24.6084,24.6362,56400.0
2007-12-11 11:00:00,26.66,26.7,26.63,26.69,32600.0,24.6362,24.6731,24.6084,24.6639,32600.0
2007-12-11 11:30:00,26.67,26.68,26.44,26.51,68300.0,24.6454,24.6546,24.4329,24.4976,68300.0
2007-12-11 12:00:00,26.5,26.6,26.49,26.52,32100.0,24.4883,24.5807,24.4791,24.5068,32100.0
2007-12-11 12:30:00,26.52,26.85,26.51,26.85,35400.0,24.5068,24.8117,24.4976,24.8117,35400.0
2007-12-11 13:00:00,26.86,27.0,26.81,26.96,32500.0,24.821,24.9504,24.7748,24.9134,32500.0
2007-12-11 13:30:00,27.0,27.15,26.97,27.14,28500.0,24.9504,25.089,24.9226,25.0797,28500.0
2007-12-11 14:00:00,27.15,27.28,26.03,26.24,87300.0,25.089,25.2091,24.054,24.2481,87300.0
2007-12-11 14:30:00,26.22,26.22,25.86,26.04,92100.0,24.2296,24.2296,23.8969,24.0632,92100.0
2007-12-11 15:00:00,25.99,26.0,25.52,25.76,90200.0,24.017,24.0263,23.5827,23.8045,90200.0
2007-12-11 15:30:00,25.77,26.05,25.44,25.61,200600.0,23.8137,24.0725,23.5088,23.6659,200600.0
2007-12-12 09:30:00,26.1,27.01,26.1,26.83,97300.0,24.1187,24.9596,24.1187,24.7933,97300.0
2007-12-12 10:00:00,26.81,26.84,26.6,26.74,76600.0,24.7748,24.8025,24.5807,24.7101,76600.0
2007-12-12 10:30:00,26.76,26.78,26.4,26.4,51500.0,24.7286,24.7471,24.3959,24.3959,51500.0
2007-12-12 11:00:00,26.4,26.59,26.39,26.39,31700.0,24.3959,24.5715,24.3867,24.3867,31700.0
2007-12-12 11:30:00,26.44,26.75,26.41,26.55,31900.0,24.4329,24.7193,24.4051,24.5345,31900.0
2007-12-12 12:00:00,26.55,26.59,26.4,26.57,19000.0,24.5345,24.5715,24.3959,24.553,19000.0
2007-12-12 12:30:00,26.56,26.56,26.05,26.14,23400.0,24.5438,24.5438,24.0725,24.1556,23400.0
2007-12-12 13:00:00,26.14,26.33,26.01,26.21,30400.0,24.1556,24.3312,24.0355,24.2203,30400.0
2007-12-12 13:30:00,26.28,26.46,26.23,26.46,37800.0,24.285,24.4513,24.2388,24.4513,37800.0
2007-12-12 14:00:00,26.44,26.56,26.14,26.17,57500.0,24.4329,24.5438,24.1556,24.1834,57500.0
2007-12-12 14:30:00,26.11,26.14,25.88,25.89,72700.0,24.1279,24.1556,23.9154,23.9246,72700.0
2007-12-12 15:00:00,25.87,25.89,25.5,25.72,78800.0,23.9061,23.9246,23.5642,23.7675,78800.0
2007-12-12 15:30:00,25.73,25.92,25.56,25.85,66800.0,23.7768,23.9523,23.6197,23.8877,66800.0
2007-12-13 09:30:00,25.46,25.69,25.0,25.14,40000.0,23.5273,23.7398,23.1022,23.2316,40000.0
2007-12-13 10:00:00,25.14,25.53,25.11,25.34,182800.0,23.2316,23.5919,23.2038,23.4164,182800.0
2007-12-13 10:30:00,25.32,25.6,25.31,25.43,99000.0,23.3979,23.6566,23.3886,23.4995,99000.0
2007-12-13 11:00:00,25.42,25.6,25.37,25.53,46900.0,23.4903,23.6566,23.4441,23.5919,46900.0
2007-12-13 11:30:00,25.54,25.68,25.5,25.66,25000.0,23.6012,23.7306,23.5642,23.7121,25000.0
2007-12-13 12:00:00,25.64,25.7,25.47,25.54,51800.0,23.6936,23.749,23.5365,23.6012,51800.0
2007-12-13 12:30:00,25.54,25.58,25.41,25.55,99500.0,23.6012,23.6382,23.4811,23.6104,99500.0
2007-12-13 13:00:00,25.52,25.57,25.41,25.57,28000.0,23.5827,23.6289,23.4811,23.6289,28000.0
2007-12-13 13:30:00,25.57,25.57,25.34,25.5,44900.0,23.6289,23.6289,23.4164,23.5642,44900.0
2007-12-13 14:00:00,25.49,25.69,25.4,25.49,117800.0,23.555,23.7398,23.4718,23.555,117800.0
2007-12-13 14:30:00,25.5,25.52,25.34,25.34,31700.0,23.5642,23.5827,23.4164,23.4164,31700.0
2007-12-13 15:00:00,25.34,25.53,25.26,25.53,100100.0,23.4164,23.5919,23.3424,23.5919,100100.0
2007-12-13 15:30:00,25.52,25.62,25.34,25.38,122700.0,23.5827,23.6751,23.4164,23.4533,122700.0
2007-12-14 09:30:00,25.33,25.38,24.99,25.24,55700.0,23.4071,23.4533,23.0929,23.324,55700.0
2007-12-14 10:00:00,25.24,25.35,25.09,25.25,190400.0,23.324,23.4256,23.1854,23.3332,190400.0
2007-12-14 10:30:00,25.25,25.61,25.13,25.55,57000.0,23.3332,23.6659,23.2223,23.6104,57000.0
2007-12-14 11:00:00,25.59,25.67,25.38,25.41,113800.0,23.6474,23.7213,23.4533,23.4811,113800.0
2007-12-14 11:30:00,25.39,25.51,25.38,25.47,50100.0,23.4626,23.5735,23.4533,23.5365,50100.0
2007-12-14 12:00:00,25.49,25.74,25.47,25.65,35600.0,23.555,23.786,23.5365,23.7028,35600.0
2007-12-14 12:30:00,25.64,25.74,25.49,25.69,21700.0,23.6936,23.786,23.555,23.7398,21700.0
2007-12-14 13:00:00,25.67,25.77,25.55,25.66,28100.0,23.7213,23.8137,23.6104,23.7121,28100.0
2007-12-14 13:30:00,25.7,25.7,25.45,25.5,45800.0,23.749,23.749,23.518,23.5642,45800.0
2007-12-14 14:00:00,25.51,25.6,25.4,25.55,62900.0,23.5735,23.6566,23.4718,23.6104,62900.0
2007-12-14 14:30:00,25.55,25.66,25.44,25.56,71300.0,23.6104,23.7121,23.5088,23.6197,71300.0
2007-12-14 15:00:00,25.56,25.65,25.43,25.58,97700.0,23.6197,23.7028,23.4995,23.6382,97700.0
2007-12-14 15:30:00,25.59,26.03,25.5,25.5,161500.0,23.6474,24.054,23.5642,23.5642,161500.0
2007-12-17 09:30:00,25.3,25.51,25.26,25.3,50100.0,23.3794,23.5735,23.3424,23.3794,50100.0
2007-12-17 10:00:00,25.32,25.5,25.28,25.36,88800.0,23.3979,23.5642,23.3609,23.4349,88800.0
2007-12-17 10:30:00,25.35,25.53,25.3,25.51,86600.0,23.4256,23.5919,23.3794,23.5735,86600.0
2007-12-17 11:00:00,25.52,25.58,25.44,25.54,85300.0,23.5827,23.6382,23.5088,23.6012,85300.0
2007-12-17 11:30:00,25.52,25.61,25.46,25.59,65000.0,23.5827,23.6659,23.5273,23.6474,65000.0
2007-12-17 12:00:00,25.6,25.65,25.4,25.42,51200.0,23.6566,23.7028,23.4718,23.4903,51200.0
2007-12-17 12:30:00,25.41,25.61,25.39,25.61,42800.0,23.4811,23.6659,23.4626,23.6659,42800.0
2007-12-17 13:00:00,25.59,25.6,25.35,25.44,48400.0,23.6474,23.6566,23.4256,23.5088,48400.0
2007-12-17 13:30:00,25.44,25.46,25.21,25.22,66400.0,23.5088,23.5273,23.2962,23.3055,66400.0
2007-12-17 14:00:00,25.22,25.32,25.12,25.2,46100.0,23.3055,23.3979,23.2131,23.287,46100.0
2007-12-17 14:30:00,25.21,25.37,25.14,25.14,44500.0,23.2962,23.4441,23.2316,23.2316,44500.0
2007-12-17 15:00:00,25.12,25.16,24.67,24.71,121900.0,23.2131,23.25,22.7972,22.8342,121900.0
2007-12-17 15:30:00,24.71,24.89,24.59,24.62,126000.0,22.8342,23.0005,22.7233,22.751,126000.0
2007-12-18 09:30:00,25.27,25.69,25.27,25.52,67500.0,23.3517,23.7398,23.3517,23.5827,67500.0
2007-12-18 10:00:00,25.52,25.63,25.18,25.2,117600.0,23.5827,23.6844,23.2685,23.287,117600.0
2007-12-18 10:30:00,25.22,25.27,25.05,25.26,66700.0,23.3055,23.3517,23.1484,23.3424,66700.0
2007-12-18 11:00:00,25.25,25.31,25.07,25.07,52300.0,23.3332,23.3886,23.1669,23.1669,52300.0
2007-12-18 11:30:00,25.08,25.08,24.8,24.86,77500.0,23.1761,23.1761,22.9174,22.9728,77500.0
2007-12-18 12:00:00,24.87,25.01,24.78,24.94,54600.0,22.9821,23.1114,22.8989,23.0467,54600.0
2007-12-18 12:30:00,24.9,24.9,24.77,24.82,32700.0,23.0098,23.0098,22.8896,22.9358,32700.0
2007-12-18 13:00:00,24.82,25.06,24.76,24.99,54400.0,22.9358,23.1576,22.8804,23.0929,54400.0
2007-12-18 13:30:00,25.0,25.42,24.93,25.29,70500.0,23.1022,23.4903,23.0375,23.3702,70500.0
2007-12-18 14:00:00,25.28,25.54,25.22,25.49,50400.0,23.3609,23.6012,23.3055,23.555,50400.0
2007-12-18 14:30:00,25.5,25.67,25.21,25.22,58000.0,23.5642,23.7213,23.2962,23.3055,58000.0
2007-12-18 15:00:00,25.22,25.58,25.2,25.47,73500.0,23.3055,23.6382,23.287,23.5365,73500.0
2007-12-18 15:30:00,25.47,25.61,25.37,25.54,73000.0,23.5365,23.6659,23.4441,23.6012,73000.0
2007-12-19 09:30:00,25.5,25.62,25.08,25.33,43900.0,23.5642,23.6751,23.1761,23.4071,43900.0
2007-12-19 10:00:00,25.34,25.48,25.28,25.45,42400.0,23.4164,23.5457,23.3609,23.518,42400.0
2007-12-19 10:30:00,25.47,25.68,25.45,25.6,63400.0,23.5365,23.7306,23.518,23.6566,63400.0
2007-12-19 11:00:00,25.61,25.61,25.45,25.47,81900.0,23.6659,23.6659,23.518,23.5365,81900.0
2007-12-19 11:30:00,25.48,25.53,25.13,25.18,36600.0,23.5457,23.5919,23.2223,23.2685,36600.0
2007-12-19 12:00:00,25.18,25.35,25.14,25.31,59000.0,23.2685,23.4256,23.2316,23.3886,59000.0
2007-12-19 12:30:00,25.28,25.28,24.88,24.95,59400.0,23.3609,23.3609,22.9913,23.056,59400.0
2007-12-19 13:00:00,24.92,25.04,24.81,24.9,73500.0,23.0283,23.1391,22.9266,23.0098,73500.0
2007-12-19 13:30:00,24.9,24.95,24.64,24.64,77800.0,23.0098,23.056,22.7695,22.7695,77800.0
2007-12-19 14:00:00,24.64,24.84,24.51,24.59,114600.0,22.7695,22.9543,22.6494,22.7233,114600.0
2007-12-19 14:30:00,24.59,24.77,24.58,24.61,72700.0,22.7233,22.8896,22.7141,22.7418,72700.0
2007-12-19 15:00:00,24.62,24.73,24.6,24.67,99400.0,22.751,22.8527,22.7325,22.7972,99400.0
2007-12-19 15:30:00,24.64,24.84,24.64,24.69,93100.0,22.7695,22.9543,22.7695,22.8157,93100.0
2007-12-20 09:30:00,25.12,25.12,24.78,24.79,26900.0,23.2131,23.2131,22.8989,22.9081,26900.0
2007-12-20 10:00:00,24.79,24.82,24.55,24.72,63600.0,22.9081,22.9358,22.6863,22.8434,63600.0
2007-12-20 10:30:00,24.68,25.03,24.65,24.97,59000.0,22.8065,23.1299,22.7788,23.0745,59000.0
2007-12-20 11:00:00,24.96,25.24,24.95,25.04,80700.0,23.0652,23.324,23.056,23.1391,80700.0
2007-12-20 11:30:00,25.02,25.04,24.95,25.01,40800.0,23.1207,23.1391,23.056,23.1114,40800.0
2007-12-20 12:00:00,25.0,25.15,24.95,25.08,54400.0,23.1022,23.2408,23.056,23.1761,54400.0
2007-12-20 12:30:00,25.08,25.1,24.93,24.95,39000.0,23.1761,23.1946,23.0375,23.056,39000.0
2007-12-20 13:00:00,24.93,25.25,24.93,25.14,25900.0,23.0375,23.3332,23.0375,23.2316,25900.0
2007-12-20 13:30:00,25.12,25.3,25.01,25.25,29100.0,23.2131,23.3794,23.1114,23.3332,29100.0
2007-12-20 14:00:00,25.29,25.36,25.09,25.35,41700.0,23.3702,23.4349,23.1854,23.4256,41700.0
2007-12-20 14:30:00,25.38,25.53,25.11,25.16,40800.0,23.4533,23.5919,23.2038,23.25,40800.0
2007-12-20 15:00:00,25.14,25.21,24.98,24.99,50600.0,23.2316,23.2962,23.0837,23.0929,50600.0
2007-12-20 15:30:00,25.0,25.53,24.98,25.52,98400.0,23.1022,23.5919,23.0837,23.5827,98400.0
2007-12-21 09:30:00,25.99,26.52,25.8,26.29,410000.0,24.017,24.5068,23.8415,24.2943,410000.0
2007-12-21 10:00:00,26.29,26.79,26.28,26.73,73000.0,24.2943,24.7563,24.285,24.7009,73000.0
2007-12-21 10:30:00,26.74,26.76,26.59,26.67,57000.0,24.7101,24.7286,24.5715,24.6454,57000.0
2007-12-21 11:00:00,26.66,26.75,26.51,26.74,54300.0,24.6362,24.7193,24.4976,24.7101,54300.0
2007-12-21 11:30:00,26.76,26.82,26.61,26.72,51100.0,24.7286,24.784,24.59,24.6916,51100.0
2007-12-21 12:00:00,26.73,26.75,26.63,26.68,29700.0,24.7009,24.7193,24.6084,24.6546,29700.0
2007-12-21 12:30:00,26.7,26.71,26.36,26.37,32600.0,24.6731,24.6824,24.3589,24.3682,32600.0
2007-12-21 13:00:00,26.35,26.38,26.26,26.27,19100.0,24.3497,24.3774,24.2665,24.2758,19100.0
2007-12-21 13:30:00,26.28,26.32,26.23,26.28,17500.0,24.285,24.322,24.2388,24.285,17500.0
2007-12-21 14:00:00,26.32,26.33,26.25,26.27,21400.0,24.322,24.3312,24.2573,24.2758,21400.0
2007-12-21 14:30:00,26.27,26.46,26.26,26.46,25300.0,24.2758,24.4513,24.2665,24.4513,25300.0
2007-12-21 15:00:00,26.43,26.52,26.38,26.48,34300.0,24.4236,24.5068,24.3774,24.4698,34300.0
2007-12-21 15:30:00,26.48,26.5,26.36,26.47,51900.0,24.4698,24.4883,24.3589,24.4606,51900.0
2007-12-24 09:30:00,26.52,27.13,26.52,27.05,58700.0,24.5068,25.0705,24.5068,24.9966,58700.0
2007-12-24 10:00:00,27.05,27.05,26.83,26.84,25000.0,24.9966,24.9966,24.7933,24.8025,25000.0
2007-12-24 10:30:00,26.84,27.01,26.73,27.01,18200.0,24.8025,24.9596,24.7009,24.9596,18200.0
2007-12-24 11:00:00,27.0,27.09,26.88,26.89,28000.0,24.9504,25.0335,24.8395,24.8487,28000.0
2007-12-24 11:30:00,26.89,26.93,26.62,26.86,42900.0,24.8487,24.8857,24.5992,24.821,42900.0
2007-12-24 12:00:00,26.86,26.88,26.76,26.8,33300.0,24.821,24.8395,24.7286,24.7655,33300.0
2007-12-24 12:30:00,26.78,26.81,26.61,26.76,46400.0,24.7471,24.7748,24.59,24.7286,46400.0
2007-12-24 13:00:00,26.63,26.86,26.63,26.75,4200.0,24.6084,24.821,24.6084,24.7193,4200.0
2007-12-24 13:30:00,26.75,26.75,26.75,26.75,0.0,24.7193,24.7193,24.7193,24.7193,0.0
2007-12-24 14:00:00,26.75,26.75,26.75,26.75,0.0,24.7193,24.7193,24.7193,24.7193,0.0
2007-12-24 14:30:00,26.75,26.75,26.75,26.75,0.0,24.7193,24.7193,24.7193,24.7193,0.0
2007-12-24 15:00:00,26.75,26.75,26.75,26.75,0.0,24.7193,24.7193,24.7193,24.7193,0.0
2007-12-24 15:30:00,26.75,26.75,26.75,26.75,0.0,24.7193,24.7193,24.7193,24.7193,0.0
2007-12-26 09:30:00,26.79,26.97,26.54,26.84,31400.0,24.7563,24.9226,24.5253,24.8025,31400.0
2007-12-26 10:00:00,26.86,26.94,26.82,26.88,36400.0,24.821,24.8949,24.784,24.8395,36400.0
2007-12-26 10:30:00,26.81,26.84,26.31,26.39,61000.0,24.7748,24.8025,24.3127,24.3867,61000.0
2007-12-26 11:00:00,26.4,26.4,26.11,26.15,59000.0,24.3959,24.3959,24.1279,24.1649,59000.0
2007-12-26 11:30:00,26.13,26.14,25.76,25.83,67300.0,24.1464,24.1556,23.8045,23.8692,67300.0
2007-12-26 12:00:00,25.83,25.96,25.82,25.96,41400.0,23.8692,23.9893,23.8599,23.9893,41400.0
2007-12-26 12:30:00,25.94,26.01,25.83,26.0,37900.0,23.9708,24.0355,23.8692,24.0263,37900.0
2007-12-26 13:00:00,26.0,26.1,25.96,25.98,31100.0,24.0263,24.1187,23.9893,24.0078,31100.0
2007-12-26 13:30:00,25.99,26.16,25.93,26.16,32600.0,24.017,24.1741,23.9616,24.1741,32600.0
2007-12-26 14:00:00,26.16,26.16,25.87,26.16,61100.0,24.1741,24.1741,23.9061,24.1741,61100.0
2007-12-26 14:30:00,26.17,26.31,26.03,26.25,41600.0,24.1834,24.3127,24.054,24.2573,41600.0
2007-12-26 15:00:00,26.26,26.26,25.94,25.95,45700.0,24.2665,24.2665,23.9708,23.9801,45700.0
2007-12-26 15:30:00,25.95,26.1,25.88,25.98,90600.0,23.9801,24.1187,23.9154,24.0078,90600.0
2007-12-27 09:30:00,25.96,26.05,25.43,25.43,104800.0,23.9893,24.0725,23.4995,23.4995,104800.0
2007-12-27 10:00:00,25.46,25.65,25.4,25.6,52000.0,23.5273,23.7028,23.4718,23.6566,52000.0
2007-12-27 10:30:00,25.62,25.64,25.47,25.55,52100.0,23.6751,23.6936,23.5365,23.6104,52100.0
2007-12-27 11:00:00,25.56,25.6,25.48,25.56,49800.0,23.6197,23.6566,23.5457,23.6197,49800.0
2007-12-27 11:30:00,25.56,25.6,25.45,25.45,34300.0,23.6197,23.6566,23.518,23.518,34300.0
2007-12-27 12:00:00,25.48,25.54,25.4,25.45,43400.0,23.5457,23.6012,23.4718,23.518,43400.0
2007-12-27 12:30:00,25.43,25.55,25.41,25.52,28900.0,23.4995,23.6104,23.4811,23.5827,28900.0
2007-12-27 13:00:00,25.52,25.71,25.42,25.7,41500.0,23.5827,23.7583,23.4903,23.749,41500.0
2007-12-27 13:30:00,25.69,25.72,25.43,25.46,42300.0,23.7398,23.7675,23.4995,23.5273,42300.0
2007-12-27 14:00:00,25.44,25.56,25.4,25.4,36100.0,23.5088,23.6197,23.4718,23.4718,36100.0
2007-12-27 14:30:00,25.42,25.42,25.13,25.18,51000.0,23.4903,23.4903,23.2223,23.2685,51000.0
2007-12-27 15:00:00,25.13,25.3,25.13,25.19,52900.0,23.2223,23.3794,23.2223,23.2778,52900.0
2007-12-27 15:30:00,25.18,25.23,24.95,25.01,106800.0,23.2685,23.3147,23.056,23.1114,106800.0
2007-12-28 09:30:00,25.05,25.5,25.05,25.14,43900.0,23.1484,23.5642,23.1484,23.2316,43900.0
2007-12-28 10:00:00,25.14,25.14,24.75,24.82,66100.0,23.2316,23.2316,22.8712,22.9358,66100.0
2007-12-28 10:30:00,24.86,24.93,24.78,24.78,6100.0,22.9728,23.0375,22.8989,22.8989,6100.0
2007-12-28 11:00:00,24.8,24.96,24.62,24.9,41500.0,22.9174,23.0652,22.751,23.0098,41500.0
2007-12-28 11:30:00,24.88,25.11,24.88,25.01,61500.0,22.9913,23.2038,22.9913,23.1114,61500.0
2007-12-28 12:00:00,25.03,25.12,24.68,24.68,35600.0,23.1299,23.2131,22.8065,22.8065,35600.0
2007-12-28 12:30:00,24.68,24.95,24.68,24.77,34400.0,22.8065,23.056,22.8065,22.8896,34400.0
2007-12-28 13:00:00,24.75,24.83,24.63,24.82,29700.0,22.8712,22.9451,22.7603,22.9358,29700.0
2007-12-28 13:30:00,24.82,24.89,24.69,24.73,29400.0,22.9358,23.0005,22.8157,22.8527,29400.0
2007-12-28 14:00:00,24.8,24.8,24.71,24.77,32100.0,22.9174,22.9174,22.8342,22.8896,32100.0
2007-12-28 14:30:00,24.76,24.76,24.6,24.67,40500.0,22.8804,22.8804,22.7325,22.7972,40500.0
2007-12-28 15:00:00,24.66,24.72,24.55,24.6,60000.0,22.788,22.8434,22.6863,22.7325,60000.0
2007-12-28 15:30:00,24.61,24.65,24.44,24.54,110400.0,22.7418,22.7788,22.5847,22.6771,110400.0
2007-12-31 09:30:00,24.38,24.45,23.86,23.89,81800.0,22.5292,22.5939,22.0487,22.0764,81800.0
2007-12-31 10:00:00,23.89,24.15,23.89,24.0,47700.0,22.0764,22.3167,22.0764,22.1781,47700.0
2007-12-31 10:30:00,23.99,24.0,23.7,23.73,64800.0,22.1689,22.1781,21.9009,21.9286,64800.0
2007-12-31 11:00:00,23.7,23.72,23.55,23.69,64700.0,21.9009,21.9194,21.7623,21.8916,64700.0
2007-12-31 11:30:00,23.71,23.79,23.67,23.76,39200.0,21.9101,21.984,21.8731,21.9563,39200.0
2007-12-31 12:00:00,23.75,23.9,23.69,23.78,57300.0,21.9471,22.0857,21.8916,21.9748,57300.0
2007-12-31 12:30:00,23.76,23.93,23.75,23.89,54200.0,21.9563,22.1134,21.9471,22.0764,54200.0
2007-12-31 13:00:00,23.91,24.08,23.86,24.0,44600.0,22.0949,22.252,22.0487,22.1781,44600.0
2007-12-31 13:30:00,24.01,24.06,23.98,23.98,35800.0,22.1873,22.2335,22.1596,22.1596,35800.0
2007-12-31 14:00:00,23.96,23.96,23.88,23.89,44300.0,22.1411,22.1411,22.0672,22.0764,44300.0
2007-12-31 14:30:00,23.89,24.02,23.89,23.99,46800.0,22.0764,22.1966,22.0764,22.1689,46800.0
2007-12-31 15:00:00,23.99,24.03,23.9,23.92,81200.0,22.1689,22.2058,22.0857,22.1042,81200.0
2007-12-31 15:30:00,23.92,23.93,23.58,23.67,123400.0,22.1042,22.1134,21.79,21.8731,123400.0
2008-01-02 09:30:00,23.64,23.95,23.56,23.88,88700.0,21.8454,22.1319,21.7715,22.0672,88700.0
2008-01-02 10:00:00,23.85,23.85,23.04,23.35,117400.0,22.0395,22.0395,21.291,21.5774,117400.0
2008-01-02 10:30:00,23.35,23.35,23.05,23.08,79000.0,21.5774,21.5774,21.3002,21.3279,79000.0
2008-01-02 11:00:00,23.08,23.3,22.67,22.71,98100.0,21.3279,21.5312,20.9491,20.986,98100.0
2008-01-02 11:30:00,22.7,22.77,22.51,22.58,79900.0,20.9768,21.0415,20.8012,20.8659,79900.0
2008-01-02 12:00:00,22.57,22.69,22.5,22.52,94500.0,20.8567,20.9675,20.792,20.8104,94500.0
2008-01-02 12:30:00,22.52,22.7,22.47,22.5,74400.0,20.8104,20.9768,20.7642,20.792,74400.0
2008-01-02 13:00:00,22.5,22.59,22.46,22.59,91000.0,20.792,20.8751,20.755,20.8751,91000.0
2008-01-02 13:30:00,22.59,22.71,22.48,22.63,82800.0,20.8751,20.986,20.7735,20.9121,82800.0
2008-01-02 14:00:00,22.65,23.14,22.56,23.07,194600.0,20.9306,21.3834,20.8474,21.3187,194600.0
2008-01-02 14:30:00,23.07,23.25,22.99,23.05,124600.0,21.3187,21.485,21.2448,21.3002,124600.0
2008-01-02 15:00:00,23.05,23.08,22.8,22.84,95800.0,21.3002,21.3279,21.0692,21.1062,95800.0
2008-01-02 15:30:00,22.83,23.02,22.8,22.91,107700.0,21.0969,21.2725,21.0692,21.1708,107700.0
2008-01-03 09:30:00,23.05,23.05,22.75,22.89,51900.0,21.3002,21.3002,21.023,21.1524,51900.0
2008-01-03 10:00:00,22.92,23.31,22.75,23.17,129800.0,21.1801,21.5405,21.023,21.4111,129800.0
2008-01-03 10:30:00,23.18,23.33,22.78,22.97,87500.0,21.4203,21.559,21.0507,21.2263,87500.0
2008-01-03 11:00:00,22.97,23.2,22.86,23.06,106800.0,21.2263,21.4388,21.1246,21.3095,106800.0
2008-01-03 11:30:00,23.05,23.24,23.0,23.19,72200.0,21.3002,21.4758,21.254,21.4296,72200.0
2008-01-03 12:00:00,23.17,23.22,23.03,23.06,103700.0,21.4111,21.4573,21.2817,21.3095,103700.0
2008-01-03 12:30:00,23.06,23.06,22.8,22.89,69300.0,21.3095,21.3095,21.0692,21.1524,69300.0
2008-01-03 13:00:00,22.9,23.02,22.55,23.0,164200.0,21.1616,21.2725,20.8382,21.254,164200.0
2008-01-03 13:30:00,23.0,23.02,22.9,22.97,117700.0,21.254,21.2725,21.1616,21.2263,117700.0
2008-01-03 14:00:00,22.97,23.1,22.95,23.0,84400.0,21.2263,21.3464,21.2078,21.254,84400.0
2008-01-03 14:30:00,23.0,23.1,22.99,23.04,97700.0,21.254,21.3464,21.2448,21.291,97700.0
2008-01-03 15:00:00,23.03,23.05,22.94,22.99,115100.0,21.2817,21.3002,21.1986,21.2448,115100.0
2008-01-03 15:30:00,23.0,23.0,22.66,22.72,186600.0,21.254,21.254,20.9398,20.9953,186600.0
2008-01-04 09:30:00,22.45,22.45,21.67,21.86,113300.0,20.7458,20.7458,20.025,20.2005,113300.0
2008-01-04 10:00:00,21.9,21.94,21.47,21.51,83400.0,20.2375,20.2745,19.8402,19.8771,83400.0
2008-01-04 10:30:00,21.52,21.76,21.3,21.31,129500.0,19.8864,20.1081,19.6831,19.6923,129500.0
2008-01-04 11:00:00,21.29,21.55,21.25,21.44,81300.0,19.6738,19.9141,19.6369,19.8124,81300.0
2008-01-04 11:30:00,21.42,21.48,21.23,21.31,46400.0,19.7939,19.8494,19.6184,19.6923,46400.0
2008-01-04 12:00:00,21.32,21.6,21.29,21.34,68900.0,19.7015,19.9603,19.6738,19.72,68900.0
2008-01-04 12:30:00,21.34,21.46,21.24,21.33,86600.0,19.72,19.8309,19.6276,19.7108,86600.0
2008-01-04 13:00:00,21.3,21.33,21.09,21.17,85600.0,19.6831,19.7108,19.489,19.5629,85600.0
2008-01-04 13:30:00,21.16,21.17,20.82,20.99,118000.0,19.5537,19.5629,19.2395,19.3966,118000.0
2008-01-04 14:00:00,20.98,21.0,20.7,20.71,108000.0,19.3874,19.4058,19.1286,19.1378,108000.0
2008-01-04 14:30:00,20.73,20.83,20.54,20.72,112400.0,19.1563,19.2487,18.9808,19.1471,112400.0
2008-01-04 15:00:00,20.72,20.79,20.56,20.64,128800.0,19.1471,19.2118,18.9992,19.0732,128800.0
2008-01-04 15:30:00,20.65,20.77,20.54,20.73,464200.0,19.0824,19.1933,18.9808,19.1563,464200.0
2008-01-07 09:30:00,20.9,21.2,20.77,21.0,133400.0,19.3134,19.5907,19.1933,19.4058,133400.0
2008-01-07 10:00:00,21.0,21.0,20.08,20.09,186900.0,19.4058,19.4058,18.5557,18.5649,186900.0
2008-01-07 10:30:00,20.1,20.42,20.09,20.24,108900.0,18.5742,18.8699,18.5649,18.7035,108900.0
2008-01-07 11:00:00,20.24,20.39,20.17,20.32,90800.0,18.7035,18.8421,18.6388,18.7775,90800.0
2008-01-07 11:30:00,20.31,20.65,20.3,20.54,175600.0,18.7682,19.0824,18.759,18.9808,175600.0
2008-01-07 12:00:00,20.54,20.6,20.33,20.56,125800.0,18.9808,19.0362,18.7867,18.9992,125800.0
2008-01-07 12:30:00,20.56,20.63,20.43,20.48,68300.0,18.9992,19.0639,18.8791,18.9253,68300.0
2008-01-07 13:00:00,20.47,20.52,20.26,20.28,94700.0,18.9161,18.9623,18.722,18.7405,94700.0
2008-01-07 13:30:00,20.27,20.27,19.89,20.07,154700.0,18.7312,18.7312,18.3801,18.5464,154700.0
2008-01-07 14:00:00,20.07,20.08,19.8,19.94,121000.0,18.5464,18.5557,18.2969,18.4263,121000.0
2008-01-07 14:30:00,19.95,20.05,19.86,20.0,94400.0,18.4355,18.528,18.3524,18.4817,94400.0
2008-01-07 15:00:00,20.0,20.01,19.84,19.87,103700.0,18.4817,18.491,18.3339,18.3616,103700.0
2008-01-07 15:30:00,19.88,20.15,19.75,20.02,174400.0,18.3709,18.6204,18.2507,18.5002,174400.0
2008-01-08 09:30:00,20.15,20.49,20.15,20.32,156700.0,18.6204,18.9345,18.6204,18.7775,156700.0
2008-01-08 10:00:00,20.33,20.56,19.52,19.52,289100.0,18.7867,18.9992,18.0382,18.0382,289100.0
2008-01-08 10:30:00,19.53,19.87,19.4,19.86,219300.0,18.0474,18.3616,17.9273,18.3524,219300.0
2008-01-08 11:00:00,19.86,19.9,19.51,19.55,123600.0,18.3524,18.3893,18.0289,18.0659,123600.0
2008-01-08 11:30:00,19.55,19.55,19.25,19.43,56300.0,18.0659,18.0659,17.7887,17.955,56300.0
2008-01-08 12:00:00,19.44,19.65,19.37,19.56,109100.0,17.9643,18.1583,17.8996,18.0751,109100.0
2008-01-08 12:30:00,19.56,19.64,19.51,19.6,155300.0,18.0751,18.1491,18.0289,18.1121,155300.0
2008-01-08 13:00:00,19.58,19.94,19.5,19.92,89400.0,18.0936,18.4263,18.0197,18.4078,89400.0
2008-01-08 13:30:00,19.9,20.15,19.87,20.15,132800.0,18.3893,18.6204,18.3616,18.6204,132800.0
2008-01-08 14:00:00,20.16,20.47,20.13,20.46,65800.0,18.6296,18.9161,18.6019,18.9068,65800.0
2008-01-08 14:30:00,20.46,20.52,20.0,20.0,131300.0,18.9068,18.9623,18.4817,18.4817,131300.0
2008-01-08 15:00:00,20.0,20.07,19.65,19.71,131100.0,18.4817,18.5464,18.1583,18.2138,131100.0
2008-01-08 15:30:00,19.72,19.87,19.28,19.33,156700.0,18.223,18.3616,17.8164,17.8626,156700.0
2008-01-09 09:30:00,19.33,19.69,19.22,19.5,207300.0,17.8626,18.1953,17.761,18.0197,207300.0
2008-01-09 10:00:00,19.5,19.81,19.5,19.78,228000.0,18.0197,18.3062,18.0197,18.2784,228000.0
2008-01-09 10:30:00,19.79,20.02,19.68,20.01,184600.0,18.2877,18.5002,18.186,18.491,184600.0
2008-01-09 11:00:00,20.0,20.01,19.6,19.65,148600.0,18.4817,18.491,18.1121,18.1583,148600.0
2008-01-09 11:30:00,19.62,19.77,19.53,19.76,130600.0,18.1306,18.2692,18.0474,18.26,130600.0
2008-01-09 12:00:00,19.75,19.83,19.62,19.8,79400.0,18.2507,18.3247,18.1306,18.2969,79400.0
2008-01-09 12:30:00,19.79,19.82,19.63,19.8,46500.0,18.2877,18.3154,18.1398,18.2969,46500.0
2008-01-09 13:00:00,19.8,19.8,19.58,19.64,61500.0,18.2969,18.2969,18.0936,18.1491,61500.0
2008-01-09 13:30:00,19.63,19.68,19.5,19.58,83500.0,18.1398,18.186,18.0197,18.0936,83500.0
2008-01-09 14:00:00,19.56,19.72,19.49,19.72,156000.0,18.0751,18.223,18.0105,18.223,156000.0
2008-01-09 14:30:00,19.73,20.06,19.65,19.91,144600.0,18.2322,18.5372,18.1583,18.3986,144600.0
2008-01-09 15:00:00,19.89,20.34,19.87,20.2,203100.0,18.3801,18.7959,18.3616,18.6666,203100.0
2008-01-09 15:30:00,20.19,20.4,20.12,20.3,225900.0,18.6573,18.8514,18.5926,18.759,225900.0
2008-01-10 09:30:00,20.04,20.25,19.9,20.0,114600.0,18.5187,18.7128,18.3893,18.4817,114600.0
2008-01-10 10:00:00,19.99,20.4,19.99,20.22,82600.0,18.4725,18.8514,18.4725,18.685,82600.0
2008-01-10 10:30:00,20.21,20.46,20.14,20.22,70300.0,18.6758,18.9068,18.6111,18.685,70300.0
2008-01-10 11:00:00,20.22,20.23,20.03,20.13,192300.0,18.685,18.6943,18.5095,18.6019,192300.0
2008-01-10 11:30:00,20.13,20.51,20.07,20.48,137000.0,18.6019,18.953,18.5464,18.9253,137000.0
2008-01-10 12:00:00,20.48,20.98,20.37,20.66,218100.0,18.9253,19.3874,18.8237,19.0916,218100.0
2008-01-10 12:30:00,20.67,21.11,20.37,21.09,144400.0,19.1009,19.5075,18.8237,19.489,144400.0
2008-01-10 13:00:00,21.11,21.11,20.66,20.72,129400.0,19.5075,19.5075,19.0916,19.1471,129400.0
2008-01-10 13:30:00,20.73,20.8,20.32,20.54,94100.0,19.1563,19.221,18.7775,18.9808,94100.0
2008-01-10 14:00:00,20.54,20.87,20.35,20.78,125200.0,18.9808,19.2857,18.8052,19.2025,125200.0
2008-01-10 14:30:00,20.77,21.03,20.68,20.88,89900.0,19.1933,19.4336,19.1101,19.2949,89900.0
2008-01-10 15:00:00,20.92,21.17,20.87,21.07,84000.0,19.3319,19.5629,19.2857,19.4705,84000.0
2008-01-10 15:30:00,21.08,21.12,20.6,20.74,130300.0,19.4798,19.5167,19.0362,19.1656,130300.0
2008-01-11 09:30:00,20.61,20.64,20.3,20.52,40000.0,19.0454,19.0732,18.759,18.9623,40000.0
2008-01-11 10:00:00,20.51,20.51,20.29,20.42,53100.0,18.953,18.953,18.7497,18.8699,53100.0
2008-01-11 10:30:00,20.4,20.61,20.39,20.46,33000.0,18.8514,19.0454,18.8421,18.9068,33000.0
2008-01-11 11:00:00,20.49,20.59,20.44,20.52,63300.0,18.9345,19.027,18.8883,18.9623,63300.0
2008-01-11 11:30:00,20.54,20.73,20.49,20.6,24800.0,18.9808,19.1563,18.9345,19.0362,24800.0
2008-01-11 12:00:00,20.6,20.71,20.5,20.61,38400.0,19.0362,19.1378,18.9438,19.0454,38400.0
2008-01-11 12:30:00,20.62,20.77,20.5,20.77,65100.0,19.0547,19.1933,18.9438,19.1933,65100.0
2008-01-11 13:00:00,20.8,20.84,20.5,20.66,86000.0,19.221,19.258,18.9438,19.0916,86000.0
2008-01-11 13:30:00,20.69,20.7,20.48,20.5,70500.0,19.1194,19.1286,18.9253,18.9438,70500.0
2008-01-11 14:00:00,20.5,20.66,20.49,20.53,70200.0,18.9438,19.0916,18.9345,18.9715,70200.0
2008-01-11 14:30:00,20.54,20.63,20.51,20.61,118100.0,18.9808,19.0639,18.953,19.0454,118100.0
2008-01-11 15:00:00,20.6,20.62,20.48,20.53,129000.0,19.0362,19.0547,18.9253,18.9715,129000.0
2008-01-11 15:30:00,20.51,20.57,20.42,20.48,117600.0,18.953,19.0085,18.8699,18.9253,117600.0
2008-01-14 09:30:00,20.6,20.7,20.03,20.51,65600.0,19.0362,19.1286,18.5095,18.953,65600.0
2008-01-14 10:00:00,20.46,20.54,20.26,20.42,32900.0,18.9068,18.9808,18.722,18.8699,32900.0
2008-01-14 10:30:00,20.4,20.6,20.38,20.54,42700.0,18.8514,19.0362,18.8329,18.9808,42700.0
2008-01-14 11:00:00,20.54,20.59,20.46,20.57,44000.0,18.9808,19.027,18.9068,19.0085,44000.0
2008-01-14 11:30:00,20.56,20.72,20.41,20.63,73100.0,18.9992,19.1471,18.8606,19.0639,73100.0
2008-01-14 12:00:00,20.63,20.64,20.47,20.47,29000.0,19.0639,19.0732,18.9161,18.9161,29000.0
2008-01-14 12:30:00,20.47,20.52,20.39,20.47,31500.0,18.9161,18.9623,18.8421,18.9161,31500.0
2008-01-14 13:00:00,20.48,20.77,20.46,20.65,82500.0,18.9253,19.1933,18.9068,19.0824,82500.0
2008-01-14 13:30:00,20.65,20.79,20.58,20.77,59500.0,19.0824,19.2118,19.0177,19.1933,59500.0
2008-01-14 14:00:00,20.78,20.79,20.59,20.67,48400.0,19.2025,19.2118,19.027,19.1009,48400.0
2008-01-14 14:30:00,20.67,20.99,20.67,20.97,89800.0,19.1009,19.3966,19.1009,19.3781,89800.0
2008-01-14 15:00:00,20.98,20.98,20.69,20.72,80200.0,19.3874,19.3874,19.1194,19.1471,80200.0
2008-01-14 15:30:00,20.75,20.9,20.68,20.85,127500.0,19.1748,19.3134,19.1101,19.2672,127500.0
2008-01-15 09:30:00,20.3,20.57,20.3,20.43,67700.0,18.759,19.0085,18.759,18.8791,67700.0
2008-01-15 10:00:00,20.43,20.47,20.05,20.06,51500.0,18.8791,18.9161,18.528,18.5372,51500.0
2008-01-15 10:30:00,20.06,20.21,19.91,20.06,50700.0,18.5372,18.6758,18.3986,18.5372,50700.0
2008-01-15 11:00:00,20.08,20.25,19.95,19.98,58000.0,18.5557,18.7128,18.4355,18.4633,58000.0
2008-01-15 11:30:00,19.98,20.03,19.76,19.85,53300.0,18.4633,18.5095,18.26,18.3431,53300.0
2008-01-15 12:00:00,19.87,20.07,19.77,20.01,124400.0,18.3616,18.5464,18.2692,18.491,124400.0
2008-01-15 12:30:00,20.01,20.13,19.97,20.13,61700.0,18.491,18.6019,18.454,18.6019,61700.0
2008-01-15 13:00:00,20.12,20.29,20.11,20.19,52600.0,18.5926,18.7497,18.5834,18.6573,52600.0
2008-01-15 13:30:00,20.19,20.23,20.14,20.16,71600.0,18.6573,18.6943,18.6111,18.6296,71600.0
2008-01-15 14:00:00,20.15,20.33,20.14,20.23,120200.0,18.6204,18.7867,18.6111,18.6943,120200.0
2008-01-15 14:30:00,20.23,20.24,20.05,20.06,58700.0,18.6943,18.7035,18.528,18.5372,58700.0
2008-01-15 15:00:00,20.05,20.16,19.85,20.13,78200.0,18.528,18.6296,18.3431,18.6019,78200.0
2008-01-15 15:30:00,20.13,20.24,20.04,20.15,137900.0,18.6019,18.7035,18.5187,18.6204,137900.0
2008-01-16 09:30:00,20.1,20.66,20.1,20.26,76800.0,18.5742,19.0916,18.5742,18.722,76800.0
2008-01-16 10:00:00,20.29,20.43,19.96,19.97,73600.0,18.7497,18.8791,18.4448,18.454,73600.0
2008-01-16 10:30:00,20.01,20.08,19.69,19.86,96100.0,18.491,18.5557,18.1953,18.3524,96100.0
2008-01-16 11:00:00,19.86,20.09,19.82,20.06,105600.0,18.3524,18.5649,18.3154,18.5372,105600.0
2008-01-16 11:30:00,20.03,20.15,19.71,20.06,99200.0,18.5095,18.6204,18.2138,18.5372,99200.0
2008-01-16 12:00:00,20.09,20.21,20.06,20.17,49000.0,18.5649,18.6758,18.5372,18.6388,49000.0
2008-01-16 12:30:00,20.18,20.25,20.06,20.13,53300.0,18.6481,18.7128,18.5372,18.6019,53300.0
2008-01-16 13:00:00,20.11,20.2,19.85,19.85,42100.0,18.5834,18.6666,18.3431,18.3431,42100.0
2008-01-16 13:30:00,19.87,19.99,19.78,19.94,140400.0,18.3616,18.4725,18.2784,18.4263,140400.0
2008-01-16 14:00:00,19.97,20.44,19.87,20.44,103600.0,18.454,18.8883,18.3616,18.8883,103600.0
2008-01-16 14:30:00,20.46,20.73,20.46,20.5,89700.0,18.9068,19.1563,18.9068,18.9438,89700.0
2008-01-16 15:00:00,20.49,20.63,20.41,20.49,105000.0,18.9345,19.0639,18.8606,18.9345,105000.0
2008-01-16 15:30:00,20.58,20.64,20.26,20.32,166600.0,19.0177,19.0732,18.722,18.7775,166600.0
2008-01-17 09:30:00,20.62,20.62,20.26,20.42,59300.0,19.0547,19.0547,18.722,18.8699,59300.0
2008-01-17 10:00:00,20.38,20.38,19.79,19.89,151100.0,18.8329,18.8329,18.2877,18.3801,151100.0
2008-01-17 10:30:00,19.87,20.01,19.53,19.9,209900.0,18.3616,18.491,18.0474,18.3893,209900.0
2008-01-17 11:00:00,19.87,20.1,19.56,19.64,148800.0,18.3616,18.5742,18.0751,18.1491,148800.0
2008-01-17 11:30:00,19.65,19.72,19.21,19.21,205700.0,18.1583,18.223,17.7517,17.7517,205700.0
2008-01-17 12:00:00,19.23,19.23,18.68,18.98,294000.0,17.7702,17.7702,17.262,17.5392,294000.0
2008-01-17 12:30:00,19.0,19.05,18.86,18.88,95000.0,17.5577,17.6039,17.4283,17.4468,95000.0
2008-01-17 13:00:00,18.87,19.06,18.75,18.9,107000.0,17.4375,17.6131,17.3266,17.4652,107000.0
2008-01-17 13:30:00,18.9,18.98,18.57,18.63,310700.0,17.4652,17.5392,17.1603,17.2157,310700.0
2008-01-17 14:00:00,18.66,18.7,18.4,18.5,355900.0,17.2435,17.2804,17.0032,17.0956,355900.0
2008-01-17 14:30:00,18.51,18.59,18.35,18.57,242600.0,17.1049,17.1788,16.957,17.1603,242600.0
2008-01-17 15:00:00,18.57,18.57,18.25,18.27,291400.0,17.1603,17.1603,16.8646,16.8831,291400.0
2008-01-17 15:30:00,18.28,18.67,18.25,18.55,402900.0,16.8923,17.2527,16.8646,17.1418,402900.0
2008-01-18 09:30:00,18.95,19.56,18.66,19.33,460900.0,17.5115,18.0751,17.2435,17.8626,460900.0
2008-01-18 10:00:00,19.33,20.47,19.29,20.42,350900.0,17.8626,18.9161,17.8256,18.8699,350900.0
2008-01-18 10:30:00,20.42,20.5,19.85,20.14,264000.0,18.8699,18.9438,18.3431,18.6111,264000.0
2008-01-18 11:00:00,20.13,20.15,19.49,19.5,252900.0,18.6019,18.6204,18.0105,18.0197,252900.0
2008-01-18 11:30:00,19.51,19.88,19.36,19.55,308800.0,18.0289,18.3709,17.8903,18.0659,308800.0
2008-01-18 12:00:00,19.56,20.03,19.55,20.03,228200.0,18.0751,18.5095,18.0659,18.5095,228200.0
2008-01-18 12:30:00,20.04,20.15,19.88,20.02,133800.0,18.5187,18.6204,18.3709,18.5002,133800.0
2008-01-18 13:00:00,20.0,20.4,19.99,20.1,135500.0,18.4817,18.8514,18.4725,18.5742,135500.0
2008-01-18 13:30:00,20.11,20.4,20.1,20.22,92000.0,18.5834,18.8514,18.5742,18.685,92000.0
2008-01-18 14:00:00,20.24,20.42,20.17,20.24,134400.0,18.7035,18.8699,18.6388,18.7035,134400.0
2008-01-18 14:30:00,20.23,20.25,19.85,19.97,112200.0,18.6943,18.7128,18.3431,18.454,112200.0
2008-01-18 15:00:00,19.98,20.05,19.84,19.89,124900.0,18.4633,18.528,18.3339,18.3801,124900.0
2008-01-18 15:30:00,19.89,20.03,19.85,19.89,146200.0,18.3801,18.5095,18.3431,18.3801,146200.0
2008-01-22 09:30:00,19.05,20.24,18.75,19.92,132500.0,17.6039,18.7035,17.3266,18.4078,132500.0
2008-01-22 10:00:00,19.89,20.24,19.65,20.12,323400.0,18.3801,18.7035,18.1583,18.5926,323400.0
2008-01-22 10:30:00,20.12,20.95,20.1,20.55,207500.0,18.5926,19.3596,18.5742,18.99,207500.0
2008-01-22 11:00:00,20.54,21.0,20.54,20.6,80000.0,18.9808,19.4058,18.9808,19.0362,80000.0
2008-01-22 11:30:00,20.61,20.61,20.17,20.24,109900.0,19.0454,19.0454,18.6388,18.7035,109900.0
2008-01-22 12:00:00,20.27,20.4,20.15,20.3,82500.0,18.7312,18.8514,18.6204,18.759,82500.0
2008-01-22 12:30:00,20.27,20.4,20.18,20.36,67300.0,18.7312,18.8514,18.6481,18.8144,67300.0
2008-01-22 13:00:00,20.38,20.55,20.23,20.3,80000.0,18.8329,18.99,18.6943,18.759,80000.0
2008-01-22 13:30:00,20.29,20.4,20.18,20.38,77900.0,18.7497,18.8514,18.6481,18.8329,77900.0
2008-01-22 14:00:00,20.38,20.42,20.12,20.32,125100.0,18.8329,18.8699,18.5926,18.7775,125100.0
2008-01-22 14:30:00,20.31,20.35,20.17,20.2,125800.0,18.7682,18.8052,18.6388,18.6666,125800.0
2008-01-22 15:00:00,20.24,20.33,20.12,20.3,164700.0,18.7035,18.7867,18.5926,18.759,164700.0
2008-01-22 15:30:00,20.3,20.48,20.24,20.24,177500.0,18.759,18.9253,18.7035,18.7035,177500.0
2008-01-23 09:30:00,19.75,19.75,19.18,19.58,110300.0,18.2507,18.2507,17.724,18.0936,110300.0
2008-01-23 10:00:00,19.58,19.91,19.27,19.47,125800.0,18.0936,18.3986,17.8072,17.992,125800.0
2008-01-23 10:30:00,19.47,19.82,19.35,19.74,105400.0,17.992,18.3154,17.8811,18.2415,105400.0
2008-01-23 11:00:00,19.74,19.83,19.57,19.71,103400.0,18.2415,18.3247,18.0844,18.2138,103400.0
2008-01-23 11:30:00,19.71,19.71,19.25,19.27,94400.0,18.2138,18.2138,17.7887,17.8072,94400.0
2008-01-23 12:00:00,19.26,19.4,18.93,19.06,243100.0,17.7979,17.9273,17.493,17.6131,243100.0
2008-01-23 12:30:00,19.07,19.08,18.41,18.48,243900.0,17.6223,17.6316,17.0124,17.0771,243900.0
2008-01-23 13:00:00,18.5,18.68,18.3,18.44,156100.0,17.0956,17.262,16.9108,17.0402,156100.0
2008-01-23 13:30:00,18.43,18.79,18.38,18.75,177900.0,17.0309,17.3636,16.9847,17.3266,177900.0
2008-01-23 14:00:00,18.75,19.22,18.66,19.14,117100.0,17.3266,17.761,17.2435,17.687,117100.0
2008-01-23 14:30:00,19.14,19.15,18.77,18.93,99000.0,17.687,17.6963,17.3451,17.493,99000.0
2008-01-23 15:00:00,18.93,19.85,18.91,19.75,235300.0,17.493,18.3431,17.4745,18.2507,235300.0
2008-01-23 15:30:00,19.74,20.03,19.68,20.03,175700.0,18.2415,18.5095,18.186,18.5095,175700.0
2008-01-24 09:30:00,20.3,21.0,20.25,20.98,115800.0,18.759,19.4058,18.7128,19.3874,115800.0
2008-01-24 10:00:00,20.96,21.18,20.54,21.02,166900.0,19.3689,19.5722,18.9808,19.4243,166900.0
2008-01-24 10:30:00,21.0,21.1,20.78,20.95,111200.0,19.4058,19.4982,19.2025,19.3596,111200.0
2008-01-24 11:00:00,20.85,20.88,20.47,20.64,65900.0,19.2672,19.2949,18.9161,19.0732,65900.0
2008-01-24 11:30:00,20.65,20.82,20.6,20.69,44100.0,19.0824,19.2395,19.0362,19.1194,44100.0
2008-01-24 12:00:00,20.69,20.73,20.36,20.37,43600.0,19.1194,19.1563,18.8144,18.8237,43600.0
2008-01-24 12:30:00,20.39,20.62,20.19,20.61,40800.0,18.8421,19.0547,18.6573,19.0454,40800.0
2008-01-24 13:00:00,20.61,20.61,20.37,20.43,41600.0,19.0454,19.0454,18.8237,18.8791,41600.0
2008-01-24 13:30:00,20.43,20.83,20.39,20.72,35900.0,18.8791,19.2487,18.8421,19.1471,35900.0
2008-01-24 14:00:00,20.72,20.99,20.61,20.86,66400.0,19.1471,19.3966,19.0454,19.2765,66400.0
2008-01-24 14:30:00,20.86,21.01,20.55,20.59,62300.0,19.2765,19.4151,18.99,19.027,62300.0
2008-01-24 15:00:00,20.59,20.7,20.49,20.53,65200.0,19.027,19.1286,18.9345,18.9715,65200.0
2008-01-24 15:30:00,20.53,20.74,20.53,20.61,76700.0,18.9715,19.1656,18.9715,19.0454,76700.0
2008-01-25 09:30:00,20.85,20.99,20.29,20.53,58900.0,19.2672,19.3966,18.7497,18.9715,58900.0
2008-01-25 10:00:00,20.58,20.63,20.3,20.3,44400.0,19.0177,19.0639,18.759,18.759,44400.0
2008-01-25 10:30:00,20.33,20.43,20.18,20.29,56500.0,18.7867,18.8791,18.6481,18.7497,56500.0
2008-01-25 11:00:00,20.3,20.3,20.04,20.13,52000.0,18.759,18.759,18.5187,18.6019,52000.0
2008-01-25 11:30:00,20.11,20.19,20.06,20.18,45800.0,18.5834,18.6573,18.5372,18.6481,45800.0
2008-01-25 12:00:00,20.2,20.33,20.1,20.31,47800.0,18.6666,18.7867,18.5742,18.7682,47800.0
2008-01-25 12:30:00,20.31,20.31,19.95,19.95,52200.0,18.7682,18.7682,18.4355,18.4355,52200.0
2008-01-25 13:00:00,19.99,20.03,19.75,19.81,58700.0,18.4725,18.5095,18.2507,18.3062,58700.0
2008-01-25 13:30:00,19.8,19.88,19.71,19.82,93800.0,18.2969,18.3709,18.2138,18.3154,93800.0
2008-01-25 14:00:00,19.79,19.9,19.74,19.75,59400.0,18.2877,18.3893,18.2415,18.2507,59400.0
2008-01-25 14:30:00,19.75,19.85,19.7,19.75,80100.0,18.2507,18.3431,18.2045,18.2507,80100.0
2008-01-25 15:00:00,19.75,20.02,19.7,19.96,68800.0,18.2507,18.5002,18.2045,18.4448,68800.0
2008-01-25 15:30:00,19.95,19.95,19.62,19.8,89500.0,18.4355,18.4355,18.1306,18.2969,89500.0
2008-01-28 09:30:00,19.7,19.94,19.3,19.65,58900.0,18.2045,18.4263,17.8349,18.1583,58900.0
2008-01-28 10:00:00,19.65,20.0,19.5,19.98,119200.0,18.1583,18.4817,18.0197,18.4633,119200.0
2008-01-28 10:30:00,19.99,21.14,19.88,20.75,334300.0,18.4725,19.5352,18.3709,19.1748,334300.0
2008-01-28 11:00:00,20.75,21.15,20.66,21.11,96200.0,19.1748,19.5444,19.0916,19.5075,96200.0
2008-01-28 11:30:00,21.08,21.25,21.06,21.13,65500.0,19.4798,19.6369,19.4613,19.526,65500.0
2008-01-28 12:00:00,21.12,21.12,20.91,21.0,57300.0,19.5167,19.5167,19.3227,19.4058,57300.0
2008-01-28 12:30:00,21.0,21.06,20.85,20.96,73800.0,19.4058,19.4613,19.2672,19.3689,73800.0
2008-01-28 13:00:00,20.97,21.17,20.96,21.12,64100.0,19.3781,19.5629,19.3689,19.5167,64100.0
2008-01-28 13:30:00,21.13,21.17,20.9,20.9,92900.0,19.526,19.5629,19.3134,19.3134,92900.0
2008-01-28 14:00:00,20.91,21.1,20.9,21.01,61400.0,19.3227,19.4982,19.3134,19.4151,61400.0
2008-01-28 14:30:00,21.0,21.15,20.86,20.91,69400.0,19.4058,19.5444,19.2765,19.3227,69400.0
2008-01-28 15:00:00,20.9,21.15,20.89,21.07,106800.0,19.3134,19.5444,19.3042,19.4705,106800.0
2008-01-28 15:30:00,21.08,21.38,21.04,21.25,101700.0,19.4798,19.757,19.4428,19.6369,101700.0
2008-01-29 09:30:00,21.38,21.69,21.04,21.16,84000.0,19.757,20.0435,19.4428,19.5537,84000.0
2008-01-29 10:00:00,21.17,21.35,21.09,21.26,67700.0,19.5629,19.7293,19.489,19.6461,67700.0
2008-01-29 10:30:00,21.28,21.28,21.02,21.06,72100.0,19.6646,19.6646,19.4243,19.4613,72100.0
2008-01-29 11:00:00,21.06,21.35,21.06,21.33,87900.0,19.4613,19.7293,19.4613,19.7108,87900.0
2008-01-29 11:30:00,21.33,21.37,21.19,21.27,35800.0,19.7108,19.7477,19.5814,19.6553,35800.0
2008-01-29 12:00:00,21.25,21.27,20.97,21.06,49400.0,19.6369,19.6553,19.3781,19.4613,49400.0
2008-01-29 12:30:00,21.03,21.05,20.88,20.9,24800.0,19.4336,19.452,19.2949,19.3134,24800.0
2008-01-29 13:00:00,20.92,21.02,20.86,20.98,25900.0,19.3319,19.4243,19.2765,19.3874,25900.0
2008-01-29 13:30:00,20.98,21.02,20.86,20.86,24900.0,19.3874,19.4243,19.2765,19.2765,24900.0
2008-01-29 14:00:00,20.85,21.08,20.78,21.06,50400.0,19.2672,19.4798,19.2025,19.4613,50400.0
2008-01-29 14:30:00,21.07,21.08,20.94,21.01,32400.0,19.4705,19.4798,19.3504,19.4151,32400.0
2008-01-29 15:00:00,21.0,21.12,20.94,21.02,40200.0,19.4058,19.5167,19.3504,19.4243,40200.0
2008-01-29 15:30:00,21.04,21.13,20.92,21.03,69800.0,19.4428,19.526,19.3319,19.4336,69800.0
2008-01-30 09:30:00,21.0,21.0,20.42,20.69,37600.0,19.4058,19.4058,18.8699,19.1194,37600.0
2008-01-30 10:00:00,20.71,20.95,20.55,20.94,42300.0,19.1378,19.3596,18.99,19.3504,42300.0
2008-01-30 10:30:00,20.92,20.97,20.66,20.74,23900.0,19.3319,19.3781,19.0916,19.1656,23900.0
2008-01-30 11:00:00,20.74,20.75,20.52,20.52,28100.0,19.1656,19.1748,18.9623,18.9623,28100.0
2008-01-30 11:30:00,20.53,20.61,20.37,20.52,41800.0,18.9715,19.0454,18.8237,18.9623,41800.0
2008-01-30 12:00:00,20.5,20.55,20.4,20.45,30000.0,18.9438,18.99,18.8514,18.8976,30000.0
2008-01-30 12:30:00,20.46,20.6,20.45,20.59,24400.0,18.9068,19.0362,18.8976,19.027,24400.0
2008-01-30 13:00:00,20.58,20.67,20.57,20.65,21800.0,19.0177,19.1009,19.0085,19.0824,21800.0
2008-01-30 13:30:00,20.64,20.66,20.49,20.64,18400.0,19.0732,19.0916,18.9345,19.0732,18400.0
2008-01-30 14:00:00,20.65,21.35,20.59,21.21,71200.0,19.0824,19.7293,19.027,19.5999,71200.0
2008-01-30 14:30:00,21.19,21.49,20.84,21.44,115400.0,19.5814,19.8586,19.258,19.8124,115400.0
2008-01-30 15:00:00,21.43,21.61,21.0,21.13,91400.0,19.8032,19.9695,19.4058,19.526,91400.0
2008-01-30 15:30:00,21.17,21.22,20.5,20.58,114400.0,19.5629,19.6091,18.9438,19.0177,114400.0
2008-01-31 09:30:00,20.05,20.85,20.0,20.84,49700.0,18.528,19.2672,18.4817,19.258,49700.0
2008-01-31 10:00:00,20.86,21.0,20.49,20.91,64200.0,19.2765,19.4058,18.9345,19.3227,64200.0
2008-01-31 10:30:00,20.89,21.07,20.69,21.06,40500.0,19.3042,19.4705,19.1194,19.4613,40500.0
2008-01-31 11:00:00,21.07,21.43,20.84,21.4,56400.0,19.4705,19.8032,19.258,19.7755,56400.0
2008-01-31 11:30:00,21.4,21.85,21.21,21.48,88900.0,19.7755,20.1913,19.5999,19.8494,88900.0
2008-01-31 12:00:00,21.45,21.68,21.37,21.59,140500.0,19.8217,20.0342,19.7477,19.951,140500.0
2008-01-31 12:30:00,21.6,21.76,21.5,21.66,62700.0,19.9603,20.1081,19.8679,20.0157,62700.0
2008-01-31 13:00:00,21.68,21.74,21.51,21.74,60300.0,20.0342,20.0897,19.8771,20.0897,60300.0
2008-01-31 13:30:00,21.74,22.06,21.72,21.81,80800.0,20.0897,20.3854,20.0712,20.1543,80800.0
2008-01-31 14:00:00,21.81,22.1,21.78,21.98,58800.0,20.1543,20.4223,20.1266,20.3114,58800.0
2008-01-31 14:30:00,21.97,22.2,21.9,22.17,61800.0,20.3022,20.5147,20.2375,20.487,61800.0
2008-01-31 15:00:00,22.18,22.39,22.08,22.37,121300.0,20.4963,20.6903,20.4038,20.6718,121300.0
2008-01-31 15:30:00,22.36,22.42,21.76,21.9,205000.0,20.6626,20.718,20.1081,20.2375,205000.0
2008-02-01 09:30:00,22.15,22.6,21.95,22.25,80700.0,20.4685,20.8844,20.2837,20.5609,80700.0
2008-02-01 10:00:00,22.29,22.79,22.15,22.31,93200.0,20.5979,21.0599,20.4685,20.6164,93200.0
2008-02-01 10:30:00,22.3,22.33,22.03,22.16,79700.0,20.6071,20.6349,20.3576,20.4778,79700.0
2008-02-01 11:00:00,22.11,22.27,22.04,22.2,40000.0,20.4316,20.5794,20.3669,20.5147,40000.0
2008-02-01 11:30:00,22.17,22.32,22.11,22.25,45800.0,20.487,20.6256,20.4316,20.5609,45800.0
2008-02-01 12:00:00,22.29,22.38,22.14,22.28,38700.0,20.5979,20.6811,20.4593,20.5887,38700.0
2008-02-01 12:30:00,22.27,22.28,22.18,22.27,40400.0,20.5794,20.5887,20.4963,20.5794,40400.0
2008-02-01 13:00:00,22.27,22.61,22.26,22.6,50200.0,20.5794,20.8936,20.5702,20.8844,50200.0
2008-02-01 13:30:00,22.6,22.7,22.51,22.58,43400.0,20.8844,20.9768,20.8012,20.8659,43400.0
2008-02-01 14:00:00,22.59,22.72,22.51,22.67,35100.0,20.8751,20.9953,20.8012,20.9491,35100.0
2008-02-01 14:30:00,22.66,22.83,22.5,22.7,64200.0,20.9398,21.0969,20.792,20.9768,64200.0
2008-02-01 15:00:00,22.66,22.78,22.53,22.77,64700.0,20.9398,21.0507,20.8197,21.0415,64700.0
2008-02-01 15:30:00,22.77,23.04,22.74,22.79,146900.0,21.0415,21.291,21.0137,21.0599,146900.0
2008-02-04 09:30:00,22.83,22.92,22.1,22.19,71900.0,21.0969,21.1801,20.4223,20.5055,71900.0
2008-02-04 10:00:00,22.18,22.24,22.1,22.14,72000.0,20.4963,20.5517,20.4223,20.4593,72000.0
2008-02-04 10:30:00,22.15,22.31,22.08,22.19,125700.0,20.4685,20.6164,20.4038,20.5055,125700.0
2008-02-04 11:00:00,22.19,22.34,22.01,22.16,67600.0,20.5055,20.6441,20.3392,20.4778,67600.0
2008-02-04 11:30:00,22.16,22.2,22.02,22.03,50000.0,20.4778,20.5147,20.3484,20.3576,50000.0
2008-02-04 12:00:00,22.05,22.12,21.81,21.81,60400.0,20.3761,20.4408,20.1543,20.1543,60400.0
2008-02-04 12:30:00,21.81,21.97,21.8,21.93,52900.0,20.1543,20.3022,20.1451,20.2652,52900.0
2008-02-04 13:00:00,21.93,22.04,21.86,21.89,61500.0,20.2652,20.3669,20.2005,20.2283,61500.0
2008-02-04 13:30:00,21.89,21.98,21.85,21.93,43100.0,20.2283,20.3114,20.1913,20.2652,43100.0
2008-02-04 14:00:00,21.94,21.97,21.8,21.94,58500.0,20.2745,20.3022,20.1451,20.2745,58500.0
2008-02-04 14:30:00,21.95,21.95,21.7,21.77,63000.0,20.2837,20.2837,20.0527,20.1174,63000.0
2008-02-04 15:00:00,21.77,21.88,21.71,21.81,68500.0,20.1174,20.219,20.0619,20.1543,68500.0
2008-02-04 15:30:00,21.8,21.8,21.65,21.68,84700.0,20.1451,20.1451,20.0065,20.0342,84700.0
2008-02-05 09:30:00,21.5,21.5,21.0,21.28,61400.0,19.8679,19.8679,19.4058,19.6646,61400.0
2008-02-05 10:00:00,21.25,21.83,21.25,21.83,86500.0,19.6369,20.1728,19.6369,20.1728,86500.0
2008-02-05 10:30:00,21.83,21.85,21.35,21.36,49800.0,20.1728,20.1913,19.7293,19.7385,49800.0
2008-02-05 11:00:00,21.35,21.45,21.22,21.36,51200.0,19.7293,19.8217,19.6091,19.7385,51200.0
2008-02-05 11:30:00,21.35,21.64,21.35,21.56,34900.0,19.7293,19.9972,19.7293,19.9233,34900.0
2008-02-05 12:00:00,21.53,21.63,21.47,21.5,55500.0,19.8956,19.988,19.8402,19.8679,55500.0
2008-02-05 12:30:00,21.5,21.62,21.48,21.57,42000.0,19.8679,19.9788,19.8494,19.9326,42000.0
2008-02-05 13:00:00,21.56,21.69,21.47,21.49,81300.0,19.9233,20.0435,19.8402,19.8586,81300.0
2008-02-05 13:30:00,21.5,21.55,21.36,21.44,61100.0,19.8679,19.9141,19.7385,19.8124,61100.0
2008-02-05 14:00:00,21.41,21.47,21.27,21.46,77700.0,19.7847,19.8402,19.6553,19.8309,77700.0
2008-02-05 14:30:00,21.44,21.44,21.13,21.16,58600.0,19.8124,19.8124,19.526,19.5537,58600.0
2008-02-05 15:00:00,21.15,21.26,21.07,21.21,156900.0,19.5444,19.6461,19.4705,19.5999,156900.0
2008-02-05 15:30:00,21.19,21.31,20.89,20.98,102800.0,19.5814,19.6923,19.3042,19.3874,102800.0
2008-02-06 09:30:00,21.06,21.33,20.62,20.86,52100.0,19.4613,19.7108,19.0547,19.2765,52100.0
2008-02-06 10:00:00,20.88,21.24,20.88,21.14,63600.0,19.2949,19.6276,19.2949,19.5352,63600.0
2008-02-06 10:30:00,21.15,21.44,21.02,21.31,68100.0,19.5444,19.8124,19.4243,19.6923,68100.0
2008-02-06 11:00:00,21.31,21.51,21.29,21.4,39600.0,19.6923,19.8771,19.6738,19.7755,39600.0
2008-02-06 11:30:00,21.43,21.49,21.26,21.36,52300.0,19.8032,19.8586,19.6461,19.7385,52300.0
2008-02-06 12:00:00,21.35,21.42,21.15,21.2,40800.0,19.7293,19.7939,19.5444,19.5907,40800.0
2008-02-06 12:30:00,21.17,21.32,21.17,21.29,29100.0,19.5629,19.7015,19.5629,19.6738,29100.0
2008-02-06 13:00:00,21.29,21.38,21.21,21.33,35000.0,19.6738,19.757,19.5999,19.7108,35000.0
2008-02-06 13:30:00,21.33,21.34,20.94,20.95,44200.0,19.7108,19.72,19.3504,19.3596,44200.0
2008-02-06 14:00:00,20.98,21.07,20.84,20.88,78300.0,19.3874,19.4705,19.258,19.2949,78300.0
2008-02-06 14:30:00,20.88,21.04,20.79,20.92,66700.0,19.2949,19.4428,19.2118,19.3319,66700.0
2008-02-06 15:00:00,20.92,21.0,20.65,20.77,79700.0,19.3319,19.4058,19.0824,19.1933,79700.0
2008-02-06 15:30:00,20.77,20.82,20.44,20.52,105500.0,19.1933,19.2395,18.8883,18.9623,105500.0
2008-02-07 09:30:00,20.47,20.64,20.05,20.31,91000.0,18.9161,19.0732,18.528,18.7682,91000.0
2008-02-07 10:00:00,20.32,20.63,20.29,20.36,72800.0,18.7775,19.0639,18.7497,18.8144,72800.0
2008-02-07 10:30:00,20.34,20.41,20.12,20.24,70500.0,18.7959,18.8606,18.5926,18.7035,70500.0
2008-02-07 11:00:00,20.28,20.32,20.06,20.2,86300.0,18.7405,18.7775,18.5372,18.6666,86300.0
2008-02-07 11:30:00,20.2,20.4,20.2,20.4,34100.0,18.6666,18.8514,18.6666,18.8514,34100.0
2008-02-07 12:00:00,20.4,20.55,20.34,20.55,26300.0,18.8514,18.99,18.7959,18.99,26300.0
2008-02-07 12:30:00,20.54,20.76,20.52,20.76,34900.0,18.9808,19.1841,18.9623,19.1841,34900.0
2008-02-07 13:00:00,20.77,20.79,20.52,20.62,23300.0,19.1933,19.2118,18.9623,19.0547,23300.0
2008-02-07 13:30:00,20.62,20.94,20.5,20.92,29000.0,19.0547,19.3504,18.9438,19.3319,29000.0
2008-02-07 14:00:00,20.92,21.05,20.72,20.77,56700.0,19.3319,19.452,19.1471,19.1933,56700.0
2008-02-07 14:30:00,20.77,20.77,20.5,20.5,69100.0,19.1933,19.1933,18.9438,18.9438,69100.0
2008-02-07 15:00:00,20.51,20.69,20.39,20.52,81000.0,18.953,19.1194,18.8421,18.9623,81000.0
2008-02-07 15:30:00,20.55,20.69,20.43,20.67,91100.0,18.99,19.1194,18.8791,19.1009,91100.0
2008-02-08 09:30:00,20.59,21.2,20.39,21.19,64200.0,19.027,19.5907,18.8421,19.5814,64200.0
2008-02-08 10:00:00,21.19,21.42,21.12,21.26,80300.0,19.5814,19.7939,19.5167,19.6461,80300.0
2008-02-08 10:30:00,21.24,21.51,21.14,21.33,55600.0,19.6276,19.8771,19.5352,19.7108,55600.0
2008-02-08 11:00:00,21.33,21.42,21.11,21.17,49400.0,19.7108,19.7939,19.5075,19.5629,49400.0
2008-02-08 11:30:00,21.15,21.18,20.82,20.83,44800.0,19.5444,19.5722,19.2395,19.2487,44800.0
2008-02-08 12:00:00,20.81,20.9,20.54,20.69,53600.0,19.2303,19.3134,18.9808,19.1194,53600.0
2008-02-08 12:30:00,20.66,20.71,20.5,20.67,36300.0,19.0916,19.1378,18.9438,19.1009,36300.0
2008-02-08 13:00:00,20.69,20.73,20.51,20.62,28600.0,19.1194,19.1563,18.953,19.0547,28600.0
2008-02-08 13:30:00,20.62,20.69,20.39,20.65,33900.0,19.0547,19.1194,18.8421,19.0824,33900.0
2008-02-08 14:00:00,20.66,20.83,20.55,20.72,34500.0,19.0916,19.2487,18.99,19.1471,34500.0
2008-02-08 14:30:00,20.7,20.74,20.57,20.58,49700.0,19.1286,19.1656,19.0085,19.0177,49700.0
2008-02-08 15:00:00,20.58,20.71,20.51,20.7,60400.0,19.0177,19.1378,18.953,19.1286,60400.0
2008-02-08 15:30:00,20.7,20.94,20.59,20.73,73000.0,19.1286,19.3504,19.027,19.1563,73000.0
2008-02-11 09:30:00,20.73,21.23,20.51,20.81,68400.0,19.1563,19.6184,18.953,19.2303,68400.0
2008-02-11 10:00:00,20.85,21.02,20.67,21.0,52100.0,19.2672,19.4243,19.1009,19.4058,52100.0
2008-02-11 10:30:00,21.02,21.14,20.93,21.11,46800.0,19.4243,19.5352,19.3411,19.5075,46800.0
2008-02-11 11:00:00,21.1,21.41,21.1,21.28,37700.0,19.4982,19.7847,19.4982,19.6646,37700.0
2008-02-11 11:30:00,21.27,21.33,21.1,21.11,42800.0,19.6553,19.7108,19.4982,19.5075,42800.0
2008-02-11 12:00:00,21.11,21.4,21.11,21.33,40700.0,19.5075,19.7755,19.5075,19.7108,40700.0
2008-02-11 12:30:00,21.34,21.6,21.33,21.53,41100.0,19.72,19.9603,19.7108,19.8956,41100.0
2008-02-11 13:00:00,21.54,21.64,21.45,21.52,93500.0,19.9048,19.9972,19.8217,19.8864,93500.0
2008-02-11 13:30:00,21.55,21.62,21.51,21.53,29500.0,19.9141,19.9788,19.8771,19.8956,29500.0
2008-02-11 14:00:00,21.55,21.64,21.5,21.5,39700.0,19.9141,19.9972,19.8679,19.8679,39700.0
2008-02-11 14:30:00,21.5,21.58,21.45,21.5,62600.0,19.8679,19.9418,19.8217,19.8679,62600.0
2008-02-11 15:00:00,21.5,21.56,21.45,21.5,68800.0,19.8679,19.9233,19.8217,19.8679,68800.0
2008-02-11 15:30:00,21.5,21.55,21.36,21.39,73400.0,19.8679,19.9141,19.7385,19.7662,73400.0
2008-02-12 09:30:00,21.53,21.57,21.15,21.32,36400.0,19.8956,19.9326,19.5444,19.7015,36400.0
2008-02-12 10:00:00,21.33,21.36,21.2,21.25,83500.0,19.7108,19.7385,19.5907,19.6369,83500.0
2008-02-12 10:30:00,21.25,21.6,21.21,21.59,83000.0,19.6369,19.9603,19.5999,19.951,83000.0
2008-02-12 11:00:00,21.57,21.69,21.54,21.62,46100.0,19.9326,20.0435,19.9048,19.9788,46100.0
2008-02-12 11:30:00,21.63,21.77,21.63,21.77,20800.0,19.988,20.1174,19.988,20.1174,20800.0
2008-02-12 12:00:00,21.75,21.79,21.65,21.7,28700.0,20.0989,20.1359,20.0065,20.0527,28700.0
2008-02-12 12:30:00,21.67,21.74,21.6,21.69,39700.0,20.025,20.0897,19.9603,20.0435,39700.0
2008-02-12 13:00:00,21.7,21.82,21.69,21.78,19700.0,20.0527,20.1636,20.0435,20.1266,19700.0
2008-02-12 13:30:00,21.78,21.93,21.72,21.92,41900.0,20.1266,20.2652,20.0712,20.256,41900.0
2008-02-12 14:00:00,21.92,21.92,21.68,21.77,50600.0,20.256,20.256,20.0342,20.1174,50600.0
2008-02-12 14:30:00,21.76,21.9,21.57,21.83,64000.0,20.1081,20.2375,19.9326,20.1728,64000.0
2008-02-12 15:00:00,21.83,21.84,21.39,21.5,77300.0,20.1728,20.1821,19.7662,19.8679,77300.0
2008-02-12 15:30:00,21.5,21.67,21.27,21.59,97400.0,19.8679,20.025,19.6553,19.951,97400.0
2008-02-13 09:30:00,21.75,21.94,21.47,21.54,47500.0,20.0989,20.2745,19.8402,19.9048,47500.0
2008-02-13 10:00:00,21.54,21.78,21.45,21.78,59600.0,19.9048,20.1266,19.8217,20.1266,59600.0
2008-02-13 10:30:00,21.79,21.85,21.63,21.84,94800.0,20.1359,20.1913,19.988,20.1821,94800.0
2008-02-13 11:00:00,21.84,21.86,21.6,21.86,38100.0,20.1821,20.2005,19.9603,20.2005,38100.0
2008-02-13 11:30:00,21.87,21.9,21.71,21.84,21700.0,20.2098,20.2375,20.0619,20.1821,21700.0
2008-02-13 12:00:00,21.85,22.0,21.81,21.83,50900.0,20.1913,20.3299,20.1543,20.1728,50900.0
2008-02-13 12:30:00,21.83,21.86,21.73,21.82,24000.0,20.1728,20.2005,20.0804,20.1636,24000.0
2008-02-13 13:00:00,21.83,21.89,21.71,21.85,44200.0,20.1728,20.2283,20.0619,20.1913,44200.0
2008-02-13 13:30:00,21.83,21.91,21.78,21.84,87100.0,20.1728,20.2468,20.1266,20.1821,87100.0
2008-02-13 14:00:00,21.85,21.92,21.78,21.83,39700.0,20.1913,20.256,20.1266,20.1728,39700.0
2008-02-13 14:30:00,21.82,22.02,21.78,22.0,42500.0,20.1636,20.3484,20.1266,20.3299,42500.0
2008-02-13 15:00:00,21.99,22.13,21.92,22.13,36300.0,20.3207,20.4501,20.256,20.4501,36300.0
2008-02-13 15:30:00,22.12,22.31,22.09,22.19,71600.0,20.4408,20.6164,20.4131,20.5055,71600.0
2008-02-14 09:30:00,22.23,22.39,22.1,22.27,157700.0,20.5425,20.6903,20.4223,20.5794,157700.0
2008-02-14 10:00:00,22.29,22.45,22.19,22.22,68300.0,20.5979,20.7458,20.5055,20.5332,68300.0
2008-02-14 10:30:00,22.22,22.34,22.12,22.3,117400.0,20.5332,20.6441,20.4408,20.6071,117400.0
2008-02-14 11:00:00,22.27,22.31,22.23,22.3,76800.0,20.5794,20.6164,20.5425,20.6071,76800.0
2008-02-14 11:30:00,22.31,22.33,22.24,22.26,62700.0,20.6164,20.6349,20.5517,20.5702,62700.0
2008-02-14 12:00:00,22.27,22.32,22.23,22.26,86600.0,20.5794,20.6256,20.5425,20.5702,86600.0
2008-02-14 12:30:00,22.26,22.33,22.23,22.26,89000.0,20.5702,20.6349,20.5425,20.5702,89000.0
2008-02-14 13:00:00,22.25,22.29,22.23,22.26,116600.0,20.5609,20.5979,20.5425,20.5702,116600.0
2008-02-14 13:30:00,22.28,22.3,22.24,22.26,26900.0,20.5887,20.6071,20.5517,20.5702,26900.0
2008-02-14 14:00:00,22.27,22.32,22.22,22.24,77900.0,20.5794,20.6256,20.5332,20.5517,77900.0
2008-02-14 14:30:00,22.24,22.29,22.2,22.22,111500.0,20.5517,20.5979,20.5147,20.5332,111500.0
2008-02-14 15:00:00,22.22,22.43,22.2,22.33,56800.0,20.5332,20.7273,20.5147,20.6349,56800.0
2008-02-14 15:30:00,22.31,22.33,22.2,22.28,94400.0,20.6164,20.6349,20.5147,20.5887,94400.0
2008-02-15 09:30:00,22.14,22.43,21.81,22.08,147700.0,20.4593,20.7273,20.1543,20.4038,147700.0
2008-02-15 10:00:00,22.13,22.22,21.94,22.01,105600.0,20.4501,20.5332,20.2745,20.3392,105600.0
2008-02-15 10:30:00,22.0,22.21,21.99,22.04,62100.0,20.3299,20.524,20.3207,20.3669,62100.0
2008-02-15 11:00:00,22.02,22.07,21.93,22.05,62900.0,20.3484,20.3946,20.2652,20.3761,62900.0
2008-02-15 11:30:00,22.05,22.06,21.95,22.0,55800.0,20.3761,20.3854,20.2837,20.3299,55800.0
2008-02-15 12:00:00,22.0,22.14,21.98,22.01,54800.0,20.3299,20.4593,20.3114,20.3392,54800.0
2008-02-15 12:30:00,22.0,22.03,21.95,21.95,157500.0,20.3299,20.3576,20.2837,20.2837,157500.0
2008-02-15 13:00:00,21.95,22.01,21.87,21.96,88700.0,20.2837,20.3392,20.2098,20.293,88700.0
2008-02-15 13:30:00,21.95,22.04,21.93,22.0,117300.0,20.2837,20.3669,20.2652,20.3299,117300.0
2008-02-15 14:00:00,21.98,22.01,21.89,21.91,127000.0,20.3114,20.3392,20.2283,20.2468,127000.0
2008-02-15 14:30:00,21.94,21.97,21.8,21.84,100900.0,20.2745,20.3022,20.1451,20.1821,100900.0
2008-02-15 15:00:00,21.83,21.96,21.7,21.72,142500.0,20.1728,20.293,20.0527,20.0712,142500.0
2008-02-15 15:30:00,21.71,21.78,21.59,21.64,280000.0,20.0619,20.1266,19.951,19.9972,280000.0
2008-02-19 09:30:00,22.06,22.39,22.0,22.17,130700.0,20.3854,20.6903,20.3299,20.487,130700.0
2008-02-19 10:00:00,22.2,22.41,22.11,22.32,126200.0,20.5147,20.7088,20.4316,20.6256,126200.0
2008-02-19 10:30:00,22.32,22.32,22.0,22.12,99500.0,20.6256,20.6256,20.3299,20.4408,99500.0
2008-02-19 11:00:00,22.13,22.15,21.97,22.0,47700.0,20.4501,20.4685,20.3022,20.3299,47700.0
2008-02-19 11:30:00,22.0,22.1,21.98,21.99,34300.0,20.3299,20.4223,20.3114,20.3207,34300.0
2008-02-19 12:00:00,21.99,22.24,21.98,22.24,52100.0,20.3207,20.5517,20.3114,20.5517,52100.0
2008-02-19 12:30:00,22.23,22.23,22.1,22.18,41800.0,20.5425,20.5425,20.4223,20.4963,41800.0
2008-02-19 13:00:00,22.18,22.5,22.17,22.47,46400.0,20.4963,20.792,20.487,20.7642,46400.0
2008-02-19 13:30:00,22.47,22.48,22.24,22.25,44500.0,20.7642,20.7735,20.5517,20.5609,44500.0
2008-02-19 14:00:00,22.25,22.4,22.25,22.35,45600.0,20.5609,20.6996,20.5609,20.6534,45600.0
2008-02-19 14:30:00,22.34,22.36,22.01,22.01,59300.0,20.6441,20.6626,20.3392,20.3392,59300.0
2008-02-19 15:00:00,22.0,22.02,21.93,21.99,83800.0,20.3299,20.3484,20.2652,20.3207,83800.0
2008-02-19 15:30:00,22.0,22.14,21.97,22.06,119000.0,20.3299,20.4593,20.3022,20.3854,119000.0
2008-02-20 09:30:00,21.88,22.4,21.81,22.36,50300.0,20.219,20.6996,20.1543,20.6626,50300.0
2008-02-20 10:00:00,22.32,22.49,22.17,22.44,47300.0,20.6256,20.7827,20.487,20.7365,47300.0
2008-02-20 10:30:00,22.46,22.49,22.3,22.38,35100.0,20.755,20.7827,20.6071,20.6811,35100.0
2008-02-20 11:00:00,22.38,22.5,22.3,22.47,22400.0,20.6811,20.792,20.6071,20.7642,22400.0
2008-02-20 11:30:00,22.46,22.62,22.39,22.61,35200.0,20.755,20.9029,20.6903,20.8936,35200.0
2008-02-20 12:00:00,22.61,22.92,22.58,22.79,82600.0,20.8936,21.1801,20.8659,21.0599,82600.0
2008-02-20 12:30:00,22.79,22.87,22.73,22.78,28500.0,21.0599,21.1339,21.0045,21.0507,28500.0
2008-02-20 13:00:00,22.81,23.01,22.77,22.78,51300.0,21.0784,21.2632,21.0415,21.0507,51300.0
2008-02-20 13:30:00,22.77,22.92,22.65,22.8,44500.0,21.0415,21.1801,20.9306,21.0692,44500.0
2008-02-20 14:00:00,22.82,22.93,22.57,22.7,81800.0,21.0877,21.1893,20.8567,20.9768,81800.0
2008-02-20 14:30:00,22.69,23.0,22.55,22.92,89400.0,20.9675,21.254,20.8382,21.1801,89400.0
2008-02-20 15:00:00,22.92,23.0,22.64,22.68,115100.0,21.1801,21.254,20.9213,20.9583,115100.0
2008-02-20 15:30:00,22.66,22.77,22.55,22.77,110800.0,20.9398,21.0415,20.8382,21.0415,110800.0
2008-02-21 09:30:00,24.24,25.78,23.92,25.33,588500.0,22.3999,23.823,22.1042,23.4071,588500.0
2008-02-21 10:00:00,25.39,25.39,24.85,25.11,259900.0,23.4626,23.4626,22.9636,23.2038,259900.0
2008-02-21 10:30:00,25.12,25.27,24.93,25.0,162000.0,23.2131,23.3517,23.0375,23.1022,162000.0
2008-02-21 11:00:00,24.99,25.08,24.88,24.97,147800.0,23.0929,23.1761,22.9913,23.0745,147800.0
2008-02-21 11:30:00,24.97,25.43,24.95,25.43,163600.0,23.0745,23.4995,23.056,23.4995,163600.0
2008-02-21 12:00:00,25.43,25.48,24.37,24.37,186400.0,23.4995,23.5457,22.52,22.52,186400.0
2008-02-21 12:30:00,24.35,24.4,23.93,24.04,187400.0,22.5015,22.5477,22.1134,22.2151,187400.0
2008-02-21 13:00:00,24.04,24.11,23.78,23.99,99500.0,22.2151,22.2797,21.9748,22.1689,99500.0
2008-02-21 13:30:00,23.98,24.02,23.82,23.96,97900.0,22.1596,22.1966,22.0118,22.1411,97900.0
2008-02-21 14:00:00,23.96,24.2,23.96,24.2,107400.0,22.1411,22.3629,22.1411,22.3629,107400.0
2008-02-21 14:30:00,24.18,24.23,24.04,24.06,77200.0,22.3444,22.3906,22.2151,22.2335,77200.0
2008-02-21 15:00:00,24.06,24.25,23.96,24.08,153500.0,22.2335,22.4091,22.1411,22.252,153500.0
2008-02-21 15:30:00,24.08,24.19,23.98,24.15,242400.0,22.252,22.3537,22.1596,22.3167,242400.0
2008-02-22 09:30:00,24.28,24.34,23.85,23.91,102400.0,22.4368,22.4923,22.0395,22.0949,102400.0
2008-02-22 10:00:00,23.9,24.03,23.86,23.99,162200.0,22.0857,22.2058,22.0487,22.1689,162200.0
2008-02-22 10:30:00,24.0,24.0,23.75,23.8,153500.0,22.1781,22.1781,21.9471,21.9933,153500.0
2008-02-22 11:00:00,23.8,24.0,23.76,23.91,80500.0,21.9933,22.1781,21.9563,22.0949,80500.0
2008-02-22 11:30:00,23.92,23.97,23.79,23.86,40300.0,22.1042,22.1504,21.984,22.0487,40300.0
2008-02-22 12:00:00,23.86,23.89,23.76,23.84,102700.0,22.0487,22.0764,21.9563,22.0302,102700.0
2008-02-22 12:30:00,23.85,23.94,23.81,23.86,66800.0,22.0395,22.1226,22.0025,22.0487,66800.0
2008-02-22 13:00:00,23.86,23.86,23.68,23.69,131700.0,22.0487,22.0487,21.8824,21.8916,131700.0
2008-02-22 13:30:00,23.67,23.72,23.56,23.65,85000.0,21.8731,21.9194,21.7715,21.8547,85000.0
2008-02-22 14:00:00,23.63,23.73,23.58,23.64,73100.0,21.8362,21.9286,21.79,21.8454,73100.0
2008-02-22 14:30:00,23.63,23.73,23.6,23.73,80100.0,21.8362,21.9286,21.8085,21.9286,80100.0
2008-02-22 15:00:00,23.71,23.73,23.55,23.66,172200.0,21.9101,21.9286,21.7623,21.8639,172200.0
2008-02-22 15:30:00,23.67,24.04,23.62,24.04,205900.0,21.8731,22.2151,21.8269,22.2151,205900.0
2008-02-25 09:30:00,24.04,24.16,23.66,23.9,164200.0,22.2151,22.3259,21.8639,22.0857,164200.0
2008-02-25 10:00:00,23.9,24.94,23.9,24.89,170300.0,22.0857,23.0467,22.0857,23.0005,170300.0
2008-02-25 10:30:00,24.87,25.01,24.78,24.88,162000.0,22.9821,23.1114,22.8989,22.9913,162000.0
2008-02-25 11:00:00,24.89,25.0,24.79,24.94,82300.0,23.0005,23.1022,22.9081,23.0467,82300.0
2008-02-25 11:30:00,24.94,24.94,24.66,24.76,84300.0,23.0467,23.0467,22.788,22.8804,84300.0
2008-02-25 12:00:00,24.77,24.81,24.57,24.61,55200.0,22.8896,22.9266,22.7048,22.7418,55200.0
2008-02-25 12:30:00,24.62,24.95,24.58,24.89,70900.0,22.751,23.056,22.7141,23.0005,70900.0
2008-02-25 13:00:00,24.89,24.96,24.84,24.94,67900.0,23.0005,23.0652,22.9543,23.0467,67900.0
2008-02-25 13:30:00,24.94,24.98,24.81,24.87,55100.0,23.0467,23.0837,22.9266,22.9821,55100.0
2008-02-25 14:00:00,24.86,25.23,24.8,25.22,167200.0,22.9728,23.3147,22.9174,23.3055,167200.0
2008-02-25 14:30:00,25.24,25.24,24.78,24.98,191100.0,23.324,23.324,22.8989,23.0837,191100.0
2008-02-25 15:00:00,24.97,25.05,24.84,24.97,121400.0,23.0745,23.1484,22.9543,23.0745,121400.0
2008-02-25 15:30:00,24.97,25.13,24.85,24.97,183900.0,23.0745,23.2223,22.9636,23.0745,183900.0
2008-02-26 09:30:00,24.93,25.35,24.55,25.35,162900.0,23.0375,23.4256,22.6863,23.4256,162900.0
2008-02-26 10:00:00,25.35,25.65,25.13,25.29,154500.0,23.4256,23.7028,23.2223,23.3702,154500.0
2008-02-26 10:30:00,25.28,25.47,25.07,25.41,76600.0,23.3609,23.5365,23.1669,23.4811,76600.0
2008-02-26 11:00:00,25.41,25.74,25.33,25.63,104900.0,23.4811,23.786,23.4071,23.6844,104900.0
2008-02-26 11:30:00,25.62,25.76,25.6,25.71,88000.0,23.6751,23.8045,23.6566,23.7583,88000.0
2008-02-26 12:00:00,25.72,25.88,25.61,25.68,209400.0,23.7675,23.9154,23.6659,23.7306,209400.0
2008-02-26 12:30:00,25.68,25.76,25.5,25.71,55000.0,23.7306,23.8045,23.5642,23.7583,55000.0
2008-02-26 13:00:00,25.71,25.72,25.44,25.45,36700.0,23.7583,23.7675,23.5088,23.518,36700.0
2008-02-26 13:30:00,25.47,25.5,25.3,25.3,40600.0,23.5365,23.5642,23.3794,23.3794,40600.0
2008-02-26 14:00:00,25.3,25.44,25.2,25.34,52100.0,23.3794,23.5088,23.287,23.4164,52100.0
2008-02-26 14:30:00,25.36,25.87,25.28,25.81,265900.0,23.4349,23.9061,23.3609,23.8507,265900.0
2008-02-26 15:00:00,25.82,25.87,25.29,25.37,211800.0,23.8599,23.9061,23.3702,23.4441,211800.0
2008-02-26 15:30:00,25.39,25.48,25.26,25.38,140900.0,23.4626,23.5457,23.3424,23.4533,140900.0
2008-02-27 09:30:00,25.16,25.54,25.0,25.3,161700.0,23.25,23.6012,23.1022,23.3794,161700.0
2008-02-27 10:00:00,25.3,25.32,25.08,25.08,127500.0,23.3794,23.3979,23.1761,23.1761,127500.0
2008-02-27 10:30:00,25.06,25.56,25.0,25.3,173200.0,23.1576,23.6197,23.1022,23.3794,173200.0
2008-02-27 11:00:00,25.3,25.32,25.1,25.22,101900.0,23.3794,23.3979,23.1946,23.3055,101900.0
2008-02-27 11:30:00,25.23,25.28,25.14,25.25,59600.0,23.3147,23.3609,23.2316,23.3332,59600.0
2008-02-27 12:00:00,25.26,25.48,25.16,25.16,72300.0,23.3424,23.5457,23.25,23.25,72300.0
2008-02-27 12:30:00,25.16,25.31,25.06,25.09,74700.0,23.25,23.3886,23.1576,23.1854,74700.0
2008-02-27 13:00:00,25.1,25.18,24.86,24.88,78200.0,23.1946,23.2685,22.9728,22.9913,78200.0
2008-02-27 13:30:00,24.87,24.88,24.57,24.61,85900.0,22.9821,22.9913,22.7048,22.7418,85900.0
2008-02-27 14:00:00,24.59,24.62,24.35,24.4,92100.0,22.7233,22.751,22.5015,22.5477,92100.0
2008-02-27 14:30:00,24.43,24.63,24.42,24.63,106000.0,22.5755,22.7603,22.5662,22.7603,106000.0
2008-02-27 15:00:00,24.62,24.84,24.58,24.83,104800.0,22.751,22.9543,22.7141,22.9451,104800.0
2008-02-27 15:30:00,24.83,24.86,24.68,24.81,106500.0,22.9451,22.9728,22.8065,22.9266,106500.0
2008-02-28 09:30:00,24.64,24.64,24.08,24.15,104600.0,22.7695,22.7695,22.252,22.3167,104600.0
2008-02-28 10:00:00,24.13,24.34,24.01,24.3,97600.0,22.2982,22.4923,22.1873,22.4553,97600.0
2008-02-28 10:30:00,24.3,24.59,24.18,24.53,127200.0,22.4553,22.7233,22.3444,22.6679,127200.0
2008-02-28 11:00:00,24.53,24.61,24.19,24.47,95300.0,22.6679,22.7418,22.3537,22.6124,95300.0
2008-02-28 11:30:00,24.45,24.57,24.27,24.55,59800.0,22.5939,22.7048,22.4276,22.6863,59800.0
2008-02-28 12:00:00,24.54,24.63,24.49,24.63,74700.0,22.6771,22.7603,22.6309,22.7603,74700.0
2008-02-28 12:30:00,24.63,24.79,24.59,24.66,34500.0,22.7603,22.9081,22.7233,22.788,34500.0
2008-02-28 13:00:00,24.66,24.94,24.62,24.71,38500.0,22.788,23.0467,22.751,22.8342,38500.0
2008-02-28 13:30:00,24.74,24.87,24.49,24.51,115800.0,22.8619,22.9821,22.6309,22.6494,115800.0
2008-02-28 14:00:00,24.53,24.85,24.47,24.78,51500.0,22.6679,22.9636,22.6124,22.8989,51500.0
2008-02-28 14:30:00,24.78,25.11,24.77,25.11,82200.0,22.8989,23.2038,22.8896,23.2038,82200.0
2008-02-28 15:00:00,25.1,25.1,24.63,24.65,89300.0,23.1946,23.1946,22.7603,22.7788,89300.0
2008-02-28 15:30:00,24.64,24.65,24.42,24.49,175400.0,22.7695,22.7788,22.5662,22.6309,175400.0
2008-02-29 09:30:00,24.22,24.5,23.8,23.94,82700.0,22.3814,22.6401,21.9933,22.1226,82700.0
2008-02-29 10:00:00,23.98,24.08,23.89,23.94,104700.0,22.1596,22.252,22.0764,22.1226,104700.0
2008-02-29 10:30:00,23.92,24.01,23.72,23.94,87400.0,22.1042,22.1873,21.9194,22.1226,87400.0
2008-02-29 11:00:00,23.91,24.09,23.79,23.99,49200.0,22.0949,22.2613,21.984,22.1689,49200.0
2008-02-29 11:30:00,23.99,24.14,23.97,24.11,52600.0,22.1689,22.3075,22.1504,22.2797,52600.0
2008-02-29 12:00:00,24.07,24.07,23.81,23.94,53000.0,22.2428,22.2428,22.0025,22.1226,53000.0
2008-02-29 12:30:00,23.91,24.14,23.85,24.12,63800.0,22.0949,22.3075,22.0395,22.289,63800.0
2008-02-29 13:00:00,24.11,24.21,23.97,24.07,104400.0,22.2797,22.3722,22.1504,22.2428,104400.0
2008-02-29 13:30:00,24.08,24.12,23.96,23.96,113200.0,22.252,22.289,22.1411,22.1411,113200.0
2008-02-29 14:00:00,23.96,24.03,23.9,24.0,98500.0,22.1411,22.2058,22.0857,22.1781,98500.0
2008-02-29 14:30:00,24.0,24.12,23.87,24.09,103400.0,22.1781,22.289,22.058,22.2613,103400.0
2008-02-29 15:00:00,24.09,24.25,24.03,24.22,115900.0,22.2613,22.4091,22.2058,22.3814,115900.0
2008-02-29 15:30:00,24.23,24.29,23.96,24.14,189500.0,22.3906,22.4461,22.1411,22.3075,189500.0
2008-03-03 09:30:00,24.06,24.13,23.7,23.73,61400.0,22.2335,22.2982,21.9009,21.9286,61400.0
2008-03-03 10:00:00,23.75,24.29,23.73,24.1,63600.0,21.9471,22.4461,21.9286,22.2705,63600.0
2008-03-03 10:30:00,24.11,24.28,24.01,24.23,81700.0,22.2797,22.4368,22.1873,22.3906,81700.0
2008-03-03 11:00:00,24.21,24.49,24.16,24.45,83000.0,22.3722,22.6309,22.3259,22.5939,83000.0
2008-03-03 11:30:00,24.46,24.62,24.26,24.59,61800.0,22.6032,22.751,22.4184,22.7233,61800.0
2008-03-03 12:00:00,24.6,24.61,24.4,24.42,106500.0,22.7325,22.7418,22.5477,22.5662,106500.0
2008-03-03 12:30:00,24.43,24.47,24.09,24.11,99500.0,22.5755,22.6124,22.2613,22.2797,99500.0
2008-03-03 13:00:00,24.12,24.27,24.08,24.24,55900.0,22.289,22.4276,22.252,22.3999,55900.0
2008-03-03 13:30:00,24.24,24.38,24.09,24.09,61700.0,22.3999,22.5292,22.2613,22.2613,61700.0
2008-03-03 14:00:00,24.1,24.21,23.94,24.09,78500.0,22.2705,22.3722,22.1226,22.2613,78500.0
2008-03-03 14:30:00,24.1,24.18,23.94,23.99,98100.0,22.2705,22.3444,22.1226,22.1689,98100.0
2008-03-03 15:00:00,23.98,24.31,23.97,24.21,95200.0,22.1596,22.4646,22.1504,22.3722,95200.0
2008-03-03 15:30:00,24.21,24.45,24.2,24.43,124300.0,22.3722,22.5939,22.3629,22.5755,124300.0
2008-03-04 09:30:00,24.15,24.39,23.9,24.3,46400.0,22.3167,22.5385,22.0857,22.4553,46400.0
2008-03-04 10:00:00,24.3,24.3,24.02,24.02,88600.0,22.4553,22.4553,22.1966,22.1966,88600.0
2008-03-04 10:30:00,24.02,24.05,23.65,23.68,72600.0,22.1966,22.2243,21.8547,21.8824,72600.0
2008-03-04 11:00:00,23.65,23.67,23.43,23.51,72700.0,21.8547,21.8731,21.6514,21.7253,72700.0
2008-03-04 11:30:00,23.52,23.54,23.41,23.45,112300.0,21.7345,21.753,21.6329,21.6698,112300.0
2008-03-04 12:00:00,23.45,23.51,23.24,23.35,89900.0,21.6698,21.7253,21.4758,21.5774,89900.0
2008-03-04 12:30:00,23.37,23.5,23.29,23.31,52200.0,21.5959,21.7161,21.522,21.5405,52200.0
2008-03-04 13:00:00,23.32,23.5,23.2,23.49,58300.0,21.5497,21.7161,21.4388,21.7068,58300.0
2008-03-04 13:30:00,23.48,23.5,23.26,23.35,65000.0,21.6976,21.7161,21.4943,21.5774,65000.0
2008-03-04 14:00:00,23.34,23.49,23.23,23.34,60200.0,21.5682,21.7068,21.4665,21.5682,60200.0
2008-03-04 14:30:00,23.34,23.58,23.23,23.38,78800.0,21.5682,21.79,21.4665,21.6052,78800.0
2008-03-04 15:00:00,23.35,23.72,23.34,23.51,147700.0,21.5774,21.9194,21.5682,21.7253,147700.0
2008-03-04 15:30:00,23.5,23.8,23.46,23.68,90900.0,21.7161,21.9933,21.6791,21.8824,90900.0
2008-03-05 09:30:00,23.82,23.96,23.7,23.86,50800.0,22.0118,22.1411,21.9009,22.0487,50800.0
2008-03-05 10:00:00,23.92,24.19,23.9,23.99,47300.0,22.1042,22.3537,22.0857,22.1689,47300.0
2008-03-05 10:30:00,23.97,24.03,23.69,23.73,76300.0,22.1504,22.2058,21.8916,21.9286,76300.0
2008-03-05 11:00:00,23.72,23.81,23.67,23.73,102200.0,21.9194,22.0025,21.8731,21.9286,102200.0
2008-03-05 11:30:00,23.7,23.83,23.41,23.51,116200.0,21.9009,22.021,21.6329,21.7253,116200.0
2008-03-05 12:00:00,23.51,23.91,23.51,23.8,105600.0,21.7253,22.0949,21.7253,21.9933,105600.0
2008-03-05 12:30:00,23.77,23.84,23.54,23.66,58100.0,21.9656,22.0302,21.753,21.8639,58100.0
2008-03-05 13:00:00,23.63,23.77,23.4,23.44,58100.0,21.8362,21.9656,21.6236,21.6606,58100.0
2008-03-05 13:30:00,23.45,23.45,23.17,23.24,77100.0,21.6698,21.6698,21.4111,21.4758,77100.0
2008-03-05 14:00:00,23.25,23.58,23.17,23.57,61800.0,21.485,21.79,21.4111,21.7807,61800.0
2008-03-05 14:30:00,23.58,23.76,23.5,23.67,76200.0,21.79,21.9563,21.7161,21.8731,76200.0
2008-03-05 15:00:00,23.65,23.7,23.53,23.65,112400.0,21.8547,21.9009,21.7438,21.8547,112400.0
2008-03-05 15:30:00,23.64,23.77,23.59,23.75,93300.0,21.8454,21.9656,21.7992,21.9471,93300.0
2008-03-06 09:30:00,23.5,23.91,23.44,23.8,120200.0,21.7161,22.0949,21.6606,21.9933,120200.0
2008-03-06 10:00:00,23.76,23.76,23.28,23.28,148100.0,21.9563,21.9563,21.5128,21.5128,148100.0
2008-03-06 10:30:00,23.31,23.49,23.23,23.37,77900.0,21.5405,21.7068,21.4665,21.5959,77900.0
2008-03-06 11:00:00,23.37,23.41,23.16,23.3,68100.0,21.5959,21.6329,21.4019,21.5312,68100.0
2008-03-06 11:30:00,23.29,23.48,23.28,23.48,70500.0,21.522,21.6976,21.5128,21.6976,70500.0
2008-03-06 12:00:00,23.49,23.49,23.14,23.19,69300.0,21.7068,21.7068,21.3834,21.4296,69300.0
2008-03-06 12:30:00,23.19,23.26,23.01,23.04,42800.0,21.4296,21.4943,21.2632,21.291,42800.0
2008-03-06 13:00:00,23.04,23.16,23.01,23.02,86000.0,21.291,21.4019,21.2632,21.2725,86000.0
2008-03-06 13:30:00,23.02,23.02,22.84,22.89,130200.0,21.2725,21.2725,21.1062,21.1524,130200.0
2008-03-06 14:00:00,22.88,22.89,22.61,22.64,127500.0,21.1431,21.1524,20.8936,20.9213,127500.0
2008-03-06 14:30:00,22.65,22.66,22.48,22.52,189500.0,20.9306,20.9398,20.7735,20.8104,189500.0
2008-03-06 15:00:00,22.53,22.57,22.41,22.49,273800.0,20.8197,20.8567,20.7088,20.7827,273800.0
2008-03-06 15:30:00,22.49,22.55,22.35,22.38,266100.0,20.7827,20.8382,20.6534,20.6811,266100.0
2008-03-07 09:30:00,22.22,22.71,21.93,22.7,91300.0,20.5332,20.986,20.2652,20.9768,91300.0
2008-03-07 10:00:00,22.68,22.71,22.43,22.61,143500.0,20.9583,20.986,20.7273,20.8936,143500.0
2008-03-07 10:30:00,22.6,22.67,22.4,22.54,112000.0,20.8844,20.9491,20.6996,20.8289,112000.0
2008-03-07 11:00:00,22.55,22.62,22.46,22.5,42100.0,20.8382,20.9029,20.755,20.792,42100.0
2008-03-07 11:30:00,22.48,22.53,22.14,22.37,141200.0,20.7735,20.8197,20.4593,20.6718,141200.0
2008-03-07 12:00:00,22.36,22.51,22.32,22.49,80500.0,20.6626,20.8012,20.6256,20.7827,80500.0
2008-03-07 12:30:00,22.49,22.54,22.34,22.54,85800.0,20.7827,20.8289,20.6441,20.8289,85800.0
2008-03-07 13:00:00,22.52,22.55,22.41,22.54,26300.0,20.8104,20.8382,20.7088,20.8289,26300.0
2008-03-07 13:30:00,22.52,22.52,22.38,22.5,48300.0,20.8104,20.8104,20.6811,20.792,48300.0
2008-03-07 14:00:00,22.5,22.57,22.38,22.5,168400.0,20.792,20.8567,20.6811,20.792,168400.0
2008-03-07 14:30:00,22.49,22.53,22.35,22.48,78100.0,20.7827,20.8197,20.6534,20.7735,78100.0
2008-03-07 15:00:00,22.49,22.99,22.39,22.8,170800.0,20.7827,21.2448,20.6903,21.0692,170800.0
2008-03-07 15:30:00,22.78,22.81,22.53,22.64,148400.0,21.0507,21.0784,20.8197,20.9213,148400.0
2008-03-10 09:30:00,22.74,22.74,21.89,22.0,205200.0,21.0137,21.0137,20.2283,20.3299,205200.0
2008-03-10 10:00:00,22.0,22.17,21.93,21.99,116400.0,20.3299,20.487,20.2652,20.3207,116400.0
2008-03-10 10:30:00,21.99,22.12,21.94,21.98,122600.0,20.3207,20.4408,20.2745,20.3114,122600.0
2008-03-10 11:00:00,21.98,22.07,21.54,21.54,146200.0,20.3114,20.3946,19.9048,19.9048,146200.0
2008-03-10 11:30:00,21.55,21.63,21.31,21.5,183300.0,19.9141,19.988,19.6923,19.8679,183300.0
2008-03-10 12:00:00,21.5,21.59,21.33,21.34,140100.0,19.8679,19.951,19.7108,19.72,140100.0
2008-03-10 12:30:00,21.33,21.55,21.31,21.44,194800.0,19.7108,19.9141,19.6923,19.8124,194800.0
2008-03-10 13:00:00,21.44,21.51,21.35,21.38,79600.0,19.8124,19.8771,19.7293,19.757,79600.0
2008-03-10 13:30:00,21.36,21.48,21.28,21.28,77100.0,19.7385,19.8494,19.6646,19.6646,77100.0
2008-03-10 14:00:00,21.27,21.33,21.07,21.17,133400.0,19.6553,19.7108,19.4705,19.5629,133400.0
2008-03-10 14:30:00,21.18,21.32,21.09,21.22,78400.0,19.5722,19.7015,19.489,19.6091,78400.0
2008-03-10 15:00:00,21.21,21.3,21.15,21.27,106000.0,19.5999,19.6831,19.5444,19.6553,106000.0
2008-03-10 15:30:00,21.29,21.34,21.13,21.2,212900.0,19.6738,19.72,19.526,19.5907,212900.0
2008-03-11 09:30:00,21.83,22.25,21.68,22.18,126400.0,20.1728,20.5609,20.0342,20.4963,126400.0
2008-03-11 10:00:00,22.17,22.17,21.98,21.99,193200.0,20.487,20.487,20.3114,20.3207,193200.0
2008-03-11 10:30:00,21.99,22.09,21.83,22.09,139800.0,20.3207,20.4131,20.1728,20.4131,139800.0
2008-03-11 11:00:00,22.09,22.11,21.98,22.0,161000.0,20.4131,20.4316,20.3114,20.3299,161000.0
2008-03-11 11:30:00,22.0,22.01,21.38,21.38,237700.0,20.3299,20.3392,19.757,19.757,237700.0
2008-03-11 12:00:00,21.4,21.59,21.34,21.5,94400.0,19.7755,19.951,19.72,19.8679,94400.0
2008-03-11 12:30:00,21.5,21.71,21.42,21.68,44900.0,19.8679,20.0619,19.7939,20.0342,44900.0
2008-03-11 13:00:00,21.68,22.0,21.67,21.98,101400.0,20.0342,20.3299,20.025,20.3114,101400.0
2008-03-11 13:30:00,21.98,22.06,21.84,22.05,55400.0,20.3114,20.3854,20.1821,20.3761,55400.0
2008-03-11 14:00:00,22.06,22.13,21.92,21.95,123400.0,20.3854,20.4501,20.256,20.2837,123400.0
2008-03-11 14:30:00,21.96,22.27,21.92,22.19,173900.0,20.293,20.5794,20.256,20.5055,173900.0
2008-03-11 15:00:00,22.2,22.54,22.18,22.42,135500.0,20.5147,20.8289,20.4963,20.718,135500.0
2008-03-11 15:30:00,22.41,22.71,22.33,22.65,182800.0,20.7088,20.986,20.6349,20.9306,182800.0
2008-03-12 09:30:00,22.45,22.62,22.04,22.08,77100.0,20.7458,20.9029,20.3669,20.4038,77100.0
2008-03-12 10:00:00,22.08,22.28,22.03,22.22,49700.0,20.4038,20.5887,20.3576,20.5332,49700.0
2008-03-12 10:30:00,22.22,22.44,22.21,22.44,50000.0,20.5332,20.7365,20.524,20.7365,50000.0
2008-03-12 11:00:00,22.48,22.85,22.48,22.82,58700.0,20.7735,21.1154,20.7735,21.0877,58700.0
2008-03-12 11:30:00,22.81,22.91,22.75,22.89,48900.0,21.0784,21.1708,21.023,21.1524,48900.0
2008-03-12 12:00:00,22.9,22.97,22.6,22.66,65100.0,21.1616,21.2263,20.8844,20.9398,65100.0
2008-03-12 12:30:00,22.65,22.66,22.46,22.5,38700.0,20.9306,20.9398,20.755,20.792,38700.0
2008-03-12 13:00:00,22.52,22.71,22.52,22.67,45400.0,20.8104,20.986,20.8104,20.9491,45400.0
2008-03-12 13:30:00,22.67,22.69,22.38,22.38,51200.0,20.9491,20.9675,20.6811,20.6811,51200.0
2008-03-12 14:00:00,22.38,22.53,22.36,22.44,27600.0,20.6811,20.8197,20.6626,20.7365,27600.0
2008-03-12 14:30:00,22.47,22.67,22.45,22.64,53800.0,20.7642,20.9491,20.7458,20.9213,53800.0
2008-03-12 15:00:00,22.62,22.64,22.54,22.54,50900.0,20.9029,20.9213,20.8289,20.8289,50900.0
2008-03-12 15:30:00,22.55,22.57,22.2,22.27,88700.0,20.8382,20.8567,20.5147,20.5794,88700.0
2008-03-13 09:30:00,22.03,22.34,21.98,21.99,184800.0,20.3576,20.6441,20.3114,20.3207,184800.0
2008-03-13 10:00:00,21.98,22.27,21.96,22.18,59200.0,20.3114,20.5794,20.293,20.4963,59200.0
2008-03-13 10:30:00,22.18,22.35,22.1,22.34,38600.0,20.4963,20.6534,20.4223,20.6441,38600.0
2008-03-13 11:00:00,22.34,22.67,22.09,22.53,123800.0,20.6441,20.9491,20.4131,20.8197,123800.0
2008-03-13 11:30:00,22.55,22.82,22.45,22.78,45700.0,20.8382,21.0877,20.7458,21.0507,45700.0
2008-03-13 12:00:00,22.77,23.0,22.77,22.83,47900.0,21.0415,21.254,21.0415,21.0969,47900.0
2008-03-13 12:30:00,22.83,22.9,22.68,22.89,63100.0,21.0969,21.1616,20.9583,21.1524,63100.0
2008-03-13 13:00:00,22.89,23.12,22.87,23.09,164800.0,21.1524,21.3649,21.1339,21.3372,164800.0
2008-03-13 13:30:00,23.11,23.38,23.06,23.34,67500.0,21.3557,21.6052,21.3095,21.5682,67500.0
2008-03-13 14:00:00,23.33,23.48,23.22,23.46,79600.0,21.559,21.6976,21.4573,21.6791,79600.0
2008-03-13 14:30:00,23.44,23.46,23.33,23.46,131200.0,21.6606,21.6791,21.559,21.6791,131200.0
2008-03-13 15:00:00,23.47,23.5,23.35,23.43,109400.0,21.6883,21.7161,21.5774,21.6514,109400.0
2008-03-13 15:30:00,23.43,23.59,23.33,23.59,170900.0,21.6514,21.7992,21.559,21.7992,170900.0
2008-03-14 09:30:00,23.84,24.01,22.45,22.45,105000.0,22.0302,22.1873,20.7458,20.7458,105000.0
2008-03-14 10:00:00,22.49,23.04,22.18,22.64,111600.0,20.7827,21.291,20.4963,20.9213,111600.0
2008-03-14 10:30:00,22.63,22.8,22.27,22.74,54000.0,20.9121,21.0692,20.5794,21.0137,54000.0
2008-03-14 11:00:00,22.71,22.95,22.62,22.72,99800.0,20.986,21.2078,20.9029,20.9953,99800.0
2008-03-14 11:30:00,22.69,23.0,22.64,22.75,47600.0,20.9675,21.254,20.9213,21.023,47600.0
2008-03-14 12:00:00,22.71,22.77,22.56,22.6,45300.0,20.986,21.0415,20.8474,20.8844,45300.0
2008-03-14 12:30:00,22.6,22.6,22.29,22.44,64400.0,20.8844,20.8844,20.5979,20.7365,64400.0
2008-03-14 13:00:00,22.4,22.44,22.17,22.28,87800.0,20.6996,20.7365,20.487,20.5887,87800.0
2008-03-14 13:30:00,22.25,22.42,22.21,22.21,76800.0,20.5609,20.718,20.524,20.524,76800.0
2008-03-14 14:00:00,22.22,22.29,22.13,22.14,72000.0,20.5332,20.5979,20.4501,20.4593,72000.0
2008-03-14 14:30:00,22.13,22.27,21.98,22.2,71600.0,20.4501,20.5794,20.3114,20.5147,71600.0
2008-03-14 15:00:00,22.18,22.84,22.18,22.72,88700.0,20.4963,21.1062,20.4963,20.9953,88700.0
2008-03-14 15:30:00,22.71,22.72,22.25,22.47,96900.0,20.986,20.9953,20.5609,20.7642,96900.0
2008-03-17 09:30:00,21.77,21.91,21.47,21.73,73200.0,20.1174,20.2468,19.8402,20.0804,73200.0
2008-03-17 10:00:00,21.73,22.32,21.69,22.28,91600.0,20.0804,20.6256,20.0435,20.5887,91600.0
2008-03-17 10:30:00,22.27,22.52,22.23,22.25,83700.0,20.5794,20.8104,20.5425,20.5609,83700.0
2008-03-17 11:00:00,22.26,22.44,22.03,22.18,72700.0,20.5702,20.7365,20.3576,20.4963,72700.0
2008-03-17 11:30:00,22.19,22.26,21.98,22.0,48700.0,20.5055,20.5702,20.3114,20.3299,48700.0
2008-03-17 12:00:00,22.0,22.08,21.98,22.0,97300.0,20.3299,20.4038,20.3114,20.3299,97300.0
2008-03-17 12:30:00,22.01,22.22,22.01,22.18,51500.0,20.3392,20.5332,20.3392,20.4963,51500.0
2008-03-17 13:00:00,22.19,22.19,21.99,22.01,80400.0,20.5055,20.5055,20.3207,20.3392,80400.0
2008-03-17 13:30:00,22.0,22.1,21.89,22.08,56600.0,20.3299,20.4223,20.2283,20.4038,56600.0
2008-03-17 14:00:00,22.12,22.3,21.97,21.98,50300.0,20.4408,20.6071,20.3022,20.3114,50300.0
2008-03-17 14:30:00,21.98,22.36,21.9,22.26,64300.0,20.3114,20.6626,20.2375,20.5702,64300.0
2008-03-17 15:00:00,22.25,22.57,22.2,22.39,89500.0,20.5609,20.8567,20.5147,20.6903,89500.0
2008-03-17 15:30:00,22.37,22.72,22.26,22.26,132400.0,20.6718,20.9953,20.5702,20.5702,132400.0
2008-03-18 09:30:00,22.75,23.03,22.73,22.82,56900.0,21.023,21.2817,21.0045,21.0877,56900.0
2008-03-18 10:00:00,22.84,22.93,22.56,22.61,32300.0,21.1062,21.1893,20.8474,20.8936,32300.0
2008-03-18 10:30:00,22.61,22.61,22.51,22.54,86300.0,20.8936,20.8936,20.8012,20.8289,86300.0
2008-03-18 11:00:00,22.56,22.68,22.54,22.66,26300.0,20.8474,20.9583,20.8289,20.9398,26300.0
2008-03-18 11:30:00,22.66,22.74,22.34,22.34,28900.0,20.9398,21.0137,20.6441,20.6441,28900.0
2008-03-18 12:00:00,22.37,22.4,22.24,22.27,44100.0,20.6718,20.6996,20.5517,20.5794,44100.0
2008-03-18 12:30:00,22.29,22.66,22.27,22.66,25100.0,20.5979,20.9398,20.5794,20.9398,25100.0
2008-03-18 13:00:00,22.65,22.81,22.61,22.72,59600.0,20.9306,21.0784,20.8936,20.9953,59600.0
2008-03-18 13:30:00,22.72,22.83,22.67,22.83,46800.0,20.9953,21.0969,20.9491,21.0969,46800.0
2008-03-18 14:00:00,22.83,22.83,22.16,22.28,67600.0,21.0969,21.0969,20.4778,20.5887,67600.0
2008-03-18 14:30:00,22.28,23.02,22.04,23.02,99800.0,20.5887,21.2725,20.3669,21.2725,99800.0
2008-03-18 15:00:00,23.01,23.09,22.77,23.04,83900.0,21.2632,21.3372,21.0415,21.291,83900.0
2008-03-18 15:30:00,23.07,23.29,23.04,23.19,79700.0,21.3187,21.522,21.291,21.4296,79700.0
2008-03-19 09:30:00,23.37,23.88,23.25,23.25,93800.0,21.5959,22.0672,21.485,21.485,93800.0
2008-03-19 10:00:00,23.27,23.45,23.16,23.16,39800.0,21.5035,21.6698,21.4019,21.4019,39800.0
2008-03-19 10:30:00,23.15,23.19,22.96,23.14,43400.0,21.3926,21.4296,21.217,21.3834,43400.0
2008-03-19 11:00:00,23.14,23.16,22.9,22.96,47000.0,21.3834,21.4019,21.1616,21.217,47000.0
2008-03-19 11:30:00,22.95,23.06,22.87,22.93,46900.0,21.2078,21.3095,21.1339,21.1893,46900.0
2008-03-19 12:00:00,22.91,22.96,22.81,22.81,56000.0,21.1708,21.217,21.0784,21.0784,56000.0
2008-03-19 12:30:00,22.81,22.89,22.62,22.68,63300.0,21.0784,21.1524,20.9029,20.9583,63300.0
2008-03-19 13:00:00,22.7,22.97,22.65,22.89,108800.0,20.9768,21.2263,20.9306,21.1524,108800.0
2008-03-19 13:30:00,22.87,22.95,22.77,22.92,120000.0,21.1339,21.2078,21.0415,21.1801,120000.0
2008-03-19 14:00:00,22.92,22.94,22.69,22.9,114900.0,21.1801,21.1986,20.9675,21.1616,114900.0
2008-03-19 14:30:00,22.91,23.1,22.74,23.07,101100.0,21.1708,21.3464,21.0137,21.3187,101100.0
2008-03-19 15:00:00,23.07,23.18,22.67,22.71,67100.0,21.3187,21.4203,20.9491,20.986,67100.0
2008-03-19 15:30:00,22.72,22.85,22.54,22.6,153100.0,20.9953,21.1154,20.8289,20.8844,153100.0
2008-03-20 09:30:00,22.7,24.54,22.5,23.04,706100.0,20.9768,22.6771,20.792,21.291,706100.0
2008-03-20 10:00:00,23.05,23.25,23.05,23.21,60400.0,21.3002,21.485,21.3002,21.4481,60400.0
2008-03-20 10:30:00,23.2,23.5,23.15,23.49,42700.0,21.4388,21.7161,21.3926,21.7068,42700.0
2008-03-20 11:00:00,23.49,23.52,23.33,23.45,41700.0,21.7068,21.7345,21.559,21.6698,41700.0
2008-03-20 11:30:00,23.46,23.47,23.12,23.15,37300.0,21.6791,21.6883,21.3649,21.3926,37300.0
2008-03-20 12:00:00,23.15,23.26,23.04,23.1,58600.0,21.3926,21.4943,21.291,21.3464,58600.0
2008-03-20 12:30:00,23.09,23.1,22.88,22.88,53100.0,21.3372,21.3464,21.1431,21.1431,53100.0
2008-03-20 13:00:00,22.89,23.23,22.89,23.23,38200.0,21.1524,21.4665,21.1524,21.4665,38200.0
2008-03-20 13:30:00,23.2,23.34,23.19,23.3,53300.0,21.4388,21.5682,21.4296,21.5312,53300.0
2008-03-20 14:00:00,23.31,23.35,23.15,23.21,47200.0,21.5405,21.5774,21.3926,21.4481,47200.0
2008-03-20 14:30:00,23.23,23.41,23.21,23.39,61300.0,21.4665,21.6329,21.4481,21.6144,61300.0
2008-03-20 15:00:00,23.37,23.6,23.37,23.46,72300.0,21.5959,21.8085,21.5959,21.6791,72300.0
2008-03-20 15:30:00,23.46,23.47,23.21,23.28,183800.0,21.6791,21.6883,21.4481,21.5128,183800.0
2008-03-24 09:30:00,23.4,23.61,23.34,23.34,68400.0,21.6236,21.8177,21.5682,21.5682,68400.0
2008-03-24 10:00:00,23.34,23.94,23.34,23.82,101500.0,21.5682,22.1226,21.5682,22.0118,101500.0
2008-03-24 10:30:00,23.81,24.23,23.78,23.98,88900.0,22.0025,22.3906,21.9748,22.1596,88900.0
2008-03-24 11:00:00,23.97,24.25,23.94,24.24,47000.0,22.1504,22.4091,22.1226,22.3999,47000.0
2008-03-24 11:30:00,24.23,24.38,24.09,24.15,46800.0,22.3906,22.5292,22.2613,22.3167,46800.0
2008-03-24 12:00:00,24.16,24.42,24.13,24.39,40500.0,22.3259,22.5662,22.2982,22.5385,40500.0
2008-03-24 12:30:00,24.41,24.65,24.35,24.58,63000.0,22.557,22.7788,22.5015,22.7141,63000.0
2008-03-24 13:00:00,24.59,24.65,24.55,24.57,46900.0,22.7233,22.7788,22.6863,22.7048,46900.0
2008-03-24 13:30:00,24.57,24.58,24.18,24.29,76800.0,22.7048,22.7141,22.3444,22.4461,76800.0
2008-03-24 14:00:00,24.29,24.31,24.09,24.3,48900.0,22.4461,22.4646,22.2613,22.4553,48900.0
2008-03-24 14:30:00,24.32,24.35,24.14,24.16,68000.0,22.4738,22.5015,22.3075,22.3259,68000.0
2008-03-24 15:00:00,24.15,24.33,24.1,24.13,52900.0,22.3167,22.483,22.2705,22.2982,52900.0
2008-03-24 15:30:00,24.1,24.25,24.03,24.25,79600.0,22.2705,22.4091,22.2058,22.4091,79600.0
2008-03-25 09:30:00,24.32,24.32,23.49,23.59,80500.0,22.4738,22.4738,21.7068,21.7992,80500.0
2008-03-25 10:00:00,23.53,23.64,23.22,23.47,114300.0,21.7438,21.8454,21.4573,21.6883,114300.0
2008-03-25 10:30:00,23.49,23.57,23.46,23.49,113700.0,21.7068,21.7807,21.6791,21.7068,113700.0
2008-03-25 11:00:00,23.48,23.67,23.47,23.51,93500.0,21.6976,21.8731,21.6883,21.7253,93500.0
2008-03-25 11:30:00,23.5,23.55,23.42,23.47,70600.0,21.7161,21.7623,21.6421,21.6883,70600.0
2008-03-25 12:00:00,23.47,23.5,23.43,23.49,54200.0,21.6883,21.7161,21.6514,21.7068,54200.0
2008-03-25 12:30:00,23.49,23.5,23.41,23.49,69600.0,21.7068,21.7161,21.6329,21.7068,69600.0
2008-03-25 13:00:00,23.49,23.59,23.46,23.57,103400.0,21.7068,21.7992,21.6791,21.7807,103400.0
2008-03-25 13:30:00,23.57,23.64,23.49,23.58,76100.0,21.7807,21.8454,21.7068,21.79,76100.0
2008-03-25 14:00:00,23.57,23.7,23.53,23.63,84800.0,21.7807,21.9009,21.7438,21.8362,84800.0
2008-03-25 14:30:00,23.62,23.81,23.57,23.77,111800.0,21.8269,22.0025,21.7807,21.9656,111800.0
2008-03-25 15:00:00,23.77,23.79,23.66,23.69,130700.0,21.9656,21.984,21.8639,21.8916,130700.0
2008-03-25 15:30:00,23.69,23.72,23.66,23.7,145300.0,21.8916,21.9194,21.8639,21.9009,145300.0
2008-03-26 09:30:00,23.21,23.44,23.02,23.02,79100.0,21.4481,21.6606,21.2725,21.2725,79100.0
2008-03-26 10:00:00,23.0,23.12,22.74,22.76,159800.0,21.254,21.3649,21.0137,21.0322,159800.0
2008-03-26 10:30:00,22.75,22.81,22.51,22.71,79600.0,21.023,21.0784,20.8012,20.986,79600.0
2008-03-26 11:00:00,22.71,22.94,22.69,22.94,65700.0,20.986,21.1986,20.9675,21.1986,65700.0
2008-03-26 11:30:00,22.93,23.21,22.93,23.2,96000.0,21.1893,21.4481,21.1893,21.4388,96000.0
2008-03-26 12:00:00,23.21,23.23,23.11,23.21,41900.0,21.4481,21.4665,21.3557,21.4481,41900.0
2008-03-26 12:30:00,23.21,23.25,23.1,23.1,33500.0,21.4481,21.485,21.3464,21.3464,33500.0
2008-03-26 13:00:00,23.1,23.12,23.0,23.0,42600.0,21.3464,21.3649,21.254,21.254,42600.0
2008-03-26 13:30:00,23.01,23.03,22.95,23.0,55300.0,21.2632,21.2817,21.2078,21.254,55300.0
2008-03-26 14:00:00,22.99,23.05,22.92,22.98,94900.0,21.2448,21.3002,21.1801,21.2355,94900.0
2008-03-26 14:30:00,22.97,23.14,22.97,23.13,64900.0,21.2263,21.3834,21.2263,21.3741,64900.0
2008-03-26 15:00:00,23.14,23.22,23.12,23.16,72700.0,21.3834,21.4573,21.3649,21.4019,72700.0
2008-03-26 15:30:00,23.15,23.17,23.06,23.13,83600.0,21.3926,21.4111,21.3095,21.3741,83600.0
2008-03-27 09:30:00,23.14,23.39,22.86,22.86,47200.0,21.3834,21.6144,21.1246,21.1246,47200.0
2008-03-27 10:00:00,22.88,22.91,22.6,22.61,63900.0,21.1431,21.1708,20.8844,20.8936,63900.0
2008-03-27 10:30:00,22.61,22.66,22.52,22.64,73600.0,20.8936,20.9398,20.8104,20.9213,73600.0
2008-03-27 11:00:00,22.66,22.75,22.62,22.62,68300.0,20.9398,21.023,20.9029,20.9029,68300.0
2008-03-27 11:30:00,22.64,22.82,22.63,22.71,99100.0,20.9213,21.0877,20.9121,20.986,99100.0
2008-03-27 12:00:00,22.7,23.07,22.7,23.01,59400.0,20.9768,21.3187,20.9768,21.2632,59400.0
2008-03-27 12:30:00,23.01,23.09,22.92,22.92,49300.0,21.2632,21.3372,21.1801,21.1801,49300.0
2008-03-27 13:00:00,22.93,23.0,22.85,22.87,24700.0,21.1893,21.254,21.1154,21.1339,24700.0
2008-03-27 13:30:00,22.86,22.86,22.69,22.71,30400.0,21.1246,21.1246,20.9675,20.986,30400.0
2008-03-27 14:00:00,22.72,22.78,22.63,22.72,65100.0,20.9953,21.0507,20.9121,20.9953,65100.0
2008-03-27 14:30:00,22.73,22.93,22.73,22.76,54000.0,21.0045,21.1893,21.0045,21.0322,54000.0
2008-03-27 15:00:00,22.77,22.79,22.65,22.77,92700.0,21.0415,21.0599,20.9306,21.0415,92700.0
2008-03-27 15:30:00,22.77,22.83,22.55,22.67,140600.0,21.0415,21.0969,20.8382,20.9491,140600.0
2008-03-28 09:30:00,22.54,22.77,22.46,22.67,45600.0,20.8289,21.0415,20.755,20.9491,45600.0
2008-03-28 10:00:00,22.66,22.77,22.61,22.66,58200.0,20.9398,21.0415,20.8936,20.9398,58200.0
2008-03-28 10:30:00,22.65,22.67,22.55,22.58,62000.0,20.9306,20.9491,20.8382,20.8659,62000.0
2008-03-28 11:00:00,22.59,22.59,22.43,22.55,58800.0,20.8751,20.8751,20.7273,20.8382,58800.0
2008-03-28 11:30:00,22.55,22.58,22.52,22.56,50100.0,20.8382,20.8659,20.8104,20.8474,50100.0
2008-03-28 12:00:00,22.56,22.75,22.53,22.73,42200.0,20.8474,21.023,20.8197,21.0045,42200.0
2008-03-28 12:30:00,22.73,22.75,22.57,22.63,36200.0,21.0045,21.023,20.8567,20.9121,36200.0
2008-03-28 13:00:00,22.63,22.65,22.55,22.57,51300.0,20.9121,20.9306,20.8382,20.8567,51300.0
2008-03-28 13:30:00,22.56,22.57,22.42,22.45,36900.0,20.8474,20.8567,20.718,20.7458,36900.0
2008-03-28 14:00:00,22.46,22.52,22.41,22.41,55100.0,20.755,20.8104,20.7088,20.7088,55100.0
2008-03-28 14:30:00,22.4,22.44,22.35,22.41,67500.0,20.6996,20.7365,20.6534,20.7088,67500.0
2008-03-28 15:00:00,22.4,22.4,22.25,22.36,60700.0,20.6996,20.6996,20.5609,20.6626,60700.0
2008-03-28 15:30:00,22.38,22.41,22.15,22.25,686900.0,20.6811,20.7088,20.4685,20.5609,686900.0
2008-03-31 09:30:00,22.28,22.32,21.87,22.13,54800.0,20.5887,20.6256,20.2098,20.4501,54800.0
2008-03-31 10:00:00,22.13,22.13,21.74,21.75,49600.0,20.4501,20.4501,20.0897,20.0989,49600.0
2008-03-31 10:30:00,21.76,21.83,21.75,21.8,56600.0,20.1081,20.1728,20.0989,20.1451,56600.0
2008-03-31 11:00:00,21.81,21.85,21.76,21.83,40300.0,20.1543,20.1913,20.1081,20.1728,40300.0
2008-03-31 11:30:00,21.84,21.94,21.78,21.83,66700.0,20.1821,20.2745,20.1266,20.1728,66700.0
2008-03-31 12:00:00,21.84,21.9,21.83,21.89,26700.0,20.1821,20.2375,20.1728,20.2283,26700.0
2008-03-31 12:30:00,21.9,22.15,21.9,22.14,32100.0,20.2375,20.4685,20.2375,20.4593,32100.0
2008-03-31 13:00:00,22.13,22.25,22.13,22.19,29600.0,20.4501,20.5609,20.4501,20.5055,29600.0
2008-03-31 13:30:00,22.2,22.25,22.1,22.12,28800.0,20.5147,20.5609,20.4223,20.4408,28800.0
2008-03-31 14:00:00,22.12,22.15,22.06,22.1,34600.0,20.4408,20.4685,20.3854,20.4223,34600.0
2008-03-31 14:30:00,22.09,22.16,21.98,22.04,41300.0,20.4131,20.4778,20.3114,20.3669,41300.0
2008-03-31 15:00:00,22.05,22.19,21.99,22.12,49100.0,20.3761,20.5055,20.3207,20.4408,49100.0
2008-03-31 15:30:00,22.11,22.36,22.05,22.25,147300.0,20.4316,20.6626,20.3761,20.5609,147300.0
2008-04-01 09:30:00,22.63,23.02,22.45,22.56,59500.0,20.9121,21.2725,20.7458,20.8474,59500.0
2008-04-01 10:00:00,22.57,22.97,22.57,22.79,73700.0,20.8567,21.2263,20.8567,21.0599,73700.0
2008-04-01 10:30:00,22.79,23.0,22.78,23.0,43500.0,21.0599,21.254,21.0507,21.254,43500.0
2008-04-01 11:00:00,23.0,23.02,22.83,22.98,85600.0,21.254,21.2725,21.0969,21.2355,85600.0
2008-04-01 11:30:00,22.99,23.2,22.99,23.11,95500.0,21.2448,21.4388,21.2448,21.3557,95500.0
2008-04-01 12:00:00,23.11,23.15,23.05,23.15,55900.0,21.3557,21.3926,21.3002,21.3926,55900.0
2008-04-01 12:30:00,23.15,23.17,23.08,23.15,48900.0,21.3926,21.4111,21.3279,21.3926,48900.0
2008-04-01 13:00:00,23.15,23.21,23.04,23.15,117600.0,21.3926,21.4481,21.291,21.3926,117600.0
2008-04-01 13:30:00,23.16,23.31,23.16,23.22,58000.0,21.4019,21.5405,21.4019,21.4573,58000.0
2008-04-01 14:00:00,23.21,23.22,23.12,23.18,68800.0,21.4481,21.4573,21.3649,21.4203,68800.0
2008-04-01 14:30:00,23.18,23.58,23.17,23.47,112600.0,21.4203,21.79,21.4111,21.6883,112600.0
2008-04-01 15:00:00,23.45,23.56,23.34,23.41,133800.0,21.6698,21.7715,21.5682,21.6329,133800.0
2008-04-01 15:30:00,23.41,23.49,23.33,23.38,165200.0,21.6329,21.7068,21.559,21.6052,165200.0
2008-04-02 09:30:00,23.44,23.44,23.0,23.01,110600.0,21.6606,21.6606,21.254,21.2632,110600.0
2008-04-02 10:00:00,23.01,23.08,22.94,23.05,77700.0,21.2632,21.3279,21.1986,21.3002,77700.0
2008-04-02 10:30:00,23.04,23.22,22.97,23.2,60200.0,21.291,21.4573,21.2263,21.4388,60200.0
2008-04-02 11:00:00,23.17,23.28,23.13,23.15,65200.0,21.4111,21.5128,21.3741,21.3926,65200.0
2008-04-02 11:30:00,23.13,23.63,23.13,23.62,84300.0,21.3741,21.8362,21.3741,21.8269,84300.0
2008-04-02 12:00:00,23.62,23.65,23.41,23.41,63700.0,21.8269,21.8547,21.6329,21.6329,63700.0
2008-04-02 12:30:00,23.39,23.47,23.36,23.47,72700.0,21.6144,21.6883,21.5867,21.6883,72700.0
2008-04-02 13:00:00,23.47,23.51,23.34,23.44,69600.0,21.6883,21.7253,21.5682,21.6606,69600.0
2008-04-02 13:30:00,23.44,23.53,23.31,23.53,51100.0,21.6606,21.7438,21.5405,21.7438,51100.0
2008-04-02 14:00:00,23.54,23.72,23.52,23.53,51600.0,21.753,21.9194,21.7345,21.7438,51600.0
2008-04-02 14:30:00,23.53,23.57,23.28,23.34,71700.0,21.7438,21.7807,21.5128,21.5682,71700.0
2008-04-02 15:00:00,23.34,23.34,23.14,23.27,61100.0,21.5682,21.5682,21.3834,21.5035,61100.0
2008-04-02 15:30:00,23.27,23.28,23.11,23.17,143400.0,21.5035,21.5128,21.3557,21.4111,143400.0
2008-04-03 09:30:00,22.99,23.27,22.81,23.25,39400.0,21.2448,21.5035,21.0784,21.485,39400.0
2008-04-03 10:00:00,23.28,23.42,23.11,23.34,69500.0,21.5128,21.6421,21.3557,21.5682,69500.0
2008-04-03 10:30:00,23.33,23.48,23.28,23.47,59300.0,21.559,21.6976,21.5128,21.6883,59300.0
2008-04-03 11:00:00,23.47,23.6,23.41,23.55,37700.0,21.6883,21.8085,21.6329,21.7623,37700.0
2008-04-03 11:30:00,23.56,23.8,23.56,23.78,33200.0,21.7715,21.9933,21.7715,21.9748,33200.0
2008-04-03 12:00:00,23.78,23.82,23.66,23.66,34600.0,21.9748,22.0118,21.8639,21.8639,34600.0
2008-04-03 12:30:00,23.69,23.87,23.65,23.82,38300.0,21.8916,22.058,21.8547,22.0118,38300.0
2008-04-03 13:00:00,23.84,23.95,23.78,23.94,35700.0,22.0302,22.1319,21.9748,22.1226,35700.0
2008-04-03 13:30:00,23.95,23.95,23.78,23.81,68900.0,22.1319,22.1319,21.9748,22.0025,68900.0
2008-04-03 14:00:00,23.8,23.95,23.78,23.92,50900.0,21.9933,22.1319,21.9748,22.1042,50900.0
2008-04-03 14:30:00,23.95,24.11,23.93,24.1,80400.0,22.1319,22.2797,22.1134,22.2705,80400.0
2008-04-03 15:00:00,24.1,24.11,23.8,23.81,138300.0,22.2705,22.2797,21.9933,22.0025,138300.0
2008-04-03 15:30:00,23.8,23.88,23.61,23.67,161800.0,21.9933,22.0672,21.8177,21.8731,161800.0
2008-04-04 09:30:00,23.59,23.67,23.32,23.54,36700.0,21.7992,21.8731,21.5497,21.753,36700.0
2008-04-04 10:00:00,23.52,23.53,23.03,23.24,88500.0,21.7345,21.7438,21.2817,21.4758,88500.0
2008-04-04 10:30:00,23.25,23.28,23.09,23.23,49500.0,21.485,21.5128,21.3372,21.4665,49500.0
2008-04-04 11:00:00,23.23,23.53,23.22,23.47,46800.0,21.4665,21.7438,21.4573,21.6883,46800.0
2008-04-04 11:30:00,23.48,23.58,23.48,23.49,45800.0,21.6976,21.79,21.6976,21.7068,45800.0
2008-04-04 12:00:00,23.5,23.66,23.47,23.59,62400.0,21.7161,21.8639,21.6883,21.7992,62400.0
2008-04-04 12:30:00,23.58,23.69,23.57,23.61,34000.0,21.79,21.8916,21.7807,21.8177,34000.0
2008-04-04 13:00:00,23.6,23.62,23.53,23.62,50700.0,21.8085,21.8269,21.7438,21.8269,50700.0
2008-04-04 13:30:00,23.62,23.62,23.55,23.6,57300.0,21.8269,21.8269,21.7623,21.8085,57300.0
2008-04-04 14:00:00,23.61,23.61,23.52,23.54,57600.0,21.8177,21.8177,21.7345,21.753,57600.0
2008-04-04 14:30:00,23.54,23.8,23.52,23.72,43700.0,21.753,21.9933,21.7345,21.9194,43700.0
2008-04-04 15:00:00,23.72,23.81,23.67,23.75,104500.0,21.9194,22.0025,21.8731,21.9471,104500.0
2008-04-04 15:30:00,23.75,23.76,23.55,23.65,66500.0,21.9471,21.9563,21.7623,21.8547,66500.0
2008-04-07 09:30:00,24.0,24.15,23.83,24.15,62000.0,22.1781,22.3167,22.021,22.3167,62000.0
2008-04-07 10:00:00,24.18,24.24,23.7,23.7,39000.0,22.3444,22.3999,21.9009,21.9009,39000.0
2008-04-07 10:30:00,23.7,23.73,23.63,23.73,55200.0,21.9009,21.9286,21.8362,21.9286,55200.0
2008-04-07 11:00:00,23.73,23.85,23.68,23.84,36300.0,21.9286,22.0395,21.8824,22.0302,36300.0
2008-04-07 11:30:00,23.85,23.9,23.76,23.76,24200.0,22.0395,22.0857,21.9563,21.9563,24200.0
2008-04-07 12:00:00,23.78,23.93,23.75,23.93,17500.0,21.9748,22.1134,21.9471,22.1134,17500.0
2008-04-07 12:30:00,23.92,24.09,23.91,23.95,17200.0,22.1042,22.2613,22.0949,22.1319,17200.0
2008-04-07 13:00:00,23.97,23.99,23.9,23.95,24700.0,22.1504,22.1689,22.0857,22.1319,24700.0
2008-04-07 13:30:00,23.92,23.93,23.87,23.89,26900.0,22.1042,22.1134,22.058,22.0764,26900.0
2008-04-07 14:00:00,23.9,23.93,23.77,23.78,49700.0,22.0857,22.1134,21.9656,21.9748,49700.0
2008-04-07 14:30:00,23.78,23.78,23.7,23.7,42000.0,21.9748,21.9748,21.9009,21.9009,42000.0
2008-04-07 15:00:00,23.7,23.7,23.33,23.5,113800.0,21.9009,21.9009,21.559,21.7161,113800.0
2008-04-07 15:30:00,23.52,23.7,23.51,23.6,116800.0,21.7345,21.9009,21.7253,21.8085,116800.0
2008-04-08 09:30:00,23.48,23.48,22.74,23.01,163600.0,21.6976,21.6976,21.0137,21.2632,163600.0
2008-04-08 10:00:00,23.05,23.35,23.02,23.32,80300.0,21.3002,21.5774,21.2725,21.5497,80300.0
2008-04-08 10:30:00,23.31,23.58,23.3,23.32,53900.0,21.5405,21.79,21.5312,21.5497,53900.0
2008-04-08 11:00:00,23.32,23.62,23.31,23.57,56000.0,21.5497,21.8269,21.5405,21.7807,56000.0
2008-04-08 11:30:00,23.56,23.7,23.54,23.68,28700.0,21.7715,21.9009,21.753,21.8824,28700.0
2008-04-08 12:00:00,23.66,23.86,23.65,23.83,41800.0,21.8639,22.0487,21.8547,22.021,41800.0
2008-04-08 12:30:00,23.83,24.07,23.82,24.0,108100.0,22.021,22.2428,22.0118,22.1781,108100.0
2008-04-08 13:00:00,23.99,24.02,23.94,23.94,45800.0,22.1689,22.1966,22.1226,22.1226,45800.0
2008-04-08 13:30:00,23.94,24.04,23.94,24.02,40700.0,22.1226,22.2151,22.1226,22.1966,40700.0
2008-04-08 14:00:00,24.02,24.05,23.99,24.01,55600.0,22.1966,22.2243,22.1689,22.1873,55600.0
2008-04-08 14:30:00,24.02,24.08,23.99,24.05,51600.0,22.1966,22.252,22.1689,22.2243,51600.0
2008-04-08 15:00:00,24.04,24.05,23.94,24.05,94600.0,22.2151,22.2243,22.1226,22.2243,94600.0
2008-04-08 15:30:00,24.05,24.15,24.02,24.04,67900.0,22.2243,22.3167,22.1966,22.2151,67900.0
2008-04-09 09:30:00,24.18,24.18,23.67,23.67,59700.0,22.3444,22.3444,21.8731,21.8731,59700.0
2008-04-09 10:00:00,23.68,23.68,23.29,23.43,49800.0,21.8824,21.8824,21.522,21.6514,49800.0
2008-04-09 10:30:00,23.46,23.52,23.32,23.35,34300.0,21.6791,21.7345,21.5497,21.5774,34300.0
2008-04-09 11:00:00,23.35,23.44,23.0,23.04,63900.0,21.5774,21.6606,21.254,21.291,63900.0
2008-04-09 11:30:00,23.02,23.1,22.85,22.95,82200.0,21.2725,21.3464,21.1154,21.2078,82200.0
2008-04-09 12:00:00,22.95,23.07,22.9,23.04,63100.0,21.2078,21.3187,21.1616,21.291,63100.0
2008-04-09 12:30:00,23.06,23.13,22.96,22.96,73700.0,21.3095,21.3741,21.217,21.217,73700.0
2008-04-09 13:00:00,22.96,23.02,22.95,22.97,30900.0,21.217,21.2725,21.2078,21.2263,30900.0
2008-04-09 13:30:00,22.96,22.98,22.91,22.95,26500.0,21.217,21.2355,21.1708,21.2078,26500.0
2008-04-09 14:00:00,22.95,23.0,22.9,22.92,46600.0,21.2078,21.254,21.1616,21.1801,46600.0
2008-04-09 14:30:00,22.9,22.94,22.85,22.85,50800.0,21.1616,21.1986,21.1154,21.1154,50800.0
2008-04-09 15:00:00,22.85,22.98,22.85,22.93,39600.0,21.1154,21.2355,21.1154,21.1893,39600.0
2008-04-09 15:30:00,22.94,23.1,22.85,23.07,110800.0,21.1986,21.3464,21.1154,21.3187,110800.0
2008-04-10 09:30:00,22.91,23.15,22.77,23.02,53500.0,21.1708,21.3926,21.0415,21.2725,53500.0
2008-04-10 10:00:00,23.0,23.35,22.96,23.34,46100.0,21.254,21.5774,21.217,21.5682,46100.0
2008-04-10 10:30:00,23.34,23.35,23.17,23.32,56000.0,21.5682,21.5774,21.4111,21.5497,56000.0
2008-04-10 11:00:00,23.29,23.6,23.19,23.58,47200.0,21.522,21.8085,21.4296,21.79,47200.0
2008-04-10 11:30:00,23.57,23.65,23.49,23.61,36900.0,21.7807,21.8547,21.7068,21.8177,36900.0
2008-04-10 12:00:00,23.61,23.62,23.47,23.61,23100.0,21.8177,21.8269,21.6883,21.8177,23100.0
2008-04-10 12:30:00,23.62,23.74,23.62,23.64,23000.0,21.8269,21.9378,21.8269,21.8454,23000.0
2008-04-10 13:00:00,23.65,23.85,23.64,23.85,30500.0,21.8547,22.0395,21.8454,22.0395,30500.0
2008-04-10 13:30:00,23.85,23.96,23.85,23.85,37800.0,22.0395,22.1411,22.0395,22.0395,37800.0
2008-04-10 14:00:00,23.85,23.86,23.67,23.72,24600.0,22.0395,22.0487,21.8731,21.9194,24600.0
2008-04-10 14:30:00,23.71,23.86,23.61,23.85,32500.0,21.9101,22.0487,21.8177,22.0395,32500.0
2008-04-10 15:00:00,23.85,23.85,23.7,23.78,33800.0,22.0395,22.0395,21.9009,21.9748,33800.0
2008-04-10 15:30:00,23.78,23.78,23.65,23.74,76400.0,21.9748,21.9748,21.8547,21.9378,76400.0
2008-04-11 09:30:00,23.46,23.46,23.07,23.14,82100.0,21.6791,21.6791,21.3187,21.3834,82100.0
2008-04-11 10:00:00,23.13,23.15,22.83,23.04,95500.0,21.3741,21.3926,21.0969,21.291,95500.0
2008-04-11 10:30:00,23.08,23.27,23.0,23.24,27800.0,21.3279,21.5035,21.254,21.4758,27800.0
2008-04-11 11:00:00,23.23,23.41,23.15,23.35,44400.0,21.4665,21.6329,21.3926,21.5774,44400.0
2008-04-11 11:30:00,23.37,23.55,23.37,23.5,21400.0,21.5959,21.7623,21.5959,21.7161,21400.0
2008-04-11 12:00:00,23.48,23.48,23.26,23.26,50400.0,21.6976,21.6976,21.4943,21.4943,50400.0
2008-04-11 12:30:00,23.26,23.34,23.25,23.34,16700.0,21.4943,21.5682,21.485,21.5682,16700.0
2008-04-11 13:00:00,23.33,23.34,23.25,23.27,23200.0,21.559,21.5682,21.485,21.5035,23200.0
2008-04-11 13:30:00,23.25,23.27,23.18,23.26,31000.0,21.485,21.5035,21.4203,21.4943,31000.0
2008-04-11 14:00:00,23.27,23.28,23.12,23.23,60000.0,21.5035,21.5128,21.3649,21.4665,60000.0
2008-04-11 14:30:00,23.23,23.34,23.19,23.24,36500.0,21.4665,21.5682,21.4296,21.4758,36500.0
2008-04-11 15:00:00,23.23,23.25,23.15,23.24,57200.0,21.4665,21.485,21.3926,21.4758,57200.0
2008-04-11 15:30:00,23.25,23.25,23.07,23.17,83900.0,21.485,21.485,21.3187,21.4111,83900.0
2008-04-14 09:30:00,23.12,23.24,22.98,23.09,67000.0,21.3649,21.4758,21.2355,21.3372,67000.0
2008-04-14 10:00:00,23.07,23.38,23.07,23.35,62300.0,21.3187,21.6052,21.3187,21.5774,62300.0
2008-04-14 10:30:00,23.34,23.6,23.34,23.6,49700.0,21.5682,21.8085,21.5682,21.8085,49700.0
2008-04-14 11:00:00,23.59,23.63,23.32,23.32,82200.0,21.7992,21.8362,21.5497,21.5497,82200.0
2008-04-14 11:30:00,23.32,23.33,23.13,23.19,68500.0,21.5497,21.559,21.3741,21.4296,68500.0
2008-04-14 12:00:00,23.19,23.32,23.11,23.32,60400.0,21.4296,21.5497,21.3557,21.5497,60400.0
2008-04-14 12:30:00,23.32,23.65,23.32,23.61,93900.0,21.5497,21.8547,21.5497,21.8177,93900.0
2008-04-14 13:00:00,23.59,23.61,23.45,23.48,26000.0,21.7992,21.8177,21.6698,21.6976,26000.0
2008-04-14 13:30:00,23.5,23.58,23.48,23.55,29400.0,21.7161,21.79,21.6976,21.7623,29400.0
2008-04-14 14:00:00,23.54,23.55,23.47,23.5,25200.0,21.753,21.7623,21.6883,21.7161,25200.0
2008-04-14 14:30:00,23.5,23.67,23.37,23.37,46600.0,21.7161,21.8731,21.5959,21.5959,46600.0
2008-04-14 15:00:00,23.37,23.44,23.29,23.29,36900.0,21.5959,21.6606,21.522,21.522,36900.0
2008-04-14 15:30:00,23.28,23.37,23.26,23.29,48100.0,21.5128,21.5959,21.4943,21.522,48100.0
2008-04-15 09:30:00,23.51,23.63,23.21,23.28,31300.0,21.7253,21.8362,21.4481,21.5128,31300.0
2008-04-15 10:00:00,23.29,23.43,23.27,23.41,35900.0,21.522,21.6514,21.5035,21.6329,35900.0
2008-04-15 10:30:00,23.42,23.6,23.36,23.41,44500.0,21.6421,21.8085,21.5867,21.6329,44500.0
2008-04-15 11:00:00,23.4,23.47,23.24,23.47,50000.0,21.6236,21.6883,21.4758,21.6883,50000.0
2008-04-15 11:30:00,23.47,23.54,23.43,23.43,30100.0,21.6883,21.753,21.6514,21.6514,30100.0
2008-04-15 12:00:00,23.42,23.42,23.17,23.34,86200.0,21.6421,21.6421,21.4111,21.5682,86200.0
2008-04-15 12:30:00,23.36,23.59,23.36,23.58,25100.0,21.5867,21.7992,21.5867,21.79,25100.0
2008-04-15 13:00:00,23.58,23.78,23.57,23.78,31400.0,21.79,21.9748,21.7807,21.9748,31400.0
2008-04-15 13:30:00,23.78,23.91,23.75,23.9,50100.0,21.9748,22.0949,21.9471,22.0857,50100.0
2008-04-15 14:00:00,23.91,23.95,23.86,23.87,49400.0,22.0949,22.1319,22.0487,22.058,49400.0
2008-04-15 14:30:00,23.87,23.96,23.76,23.77,63500.0,22.058,22.1411,21.9563,21.9656,63500.0
2008-04-15 15:00:00,23.77,23.82,23.76,23.78,49900.0,21.9656,22.0118,21.9563,21.9748,49900.0
2008-04-15 15:30:00,23.79,23.84,23.76,23.8,128200.0,21.984,22.0302,21.9563,21.9933,128200.0
2008-04-16 09:30:00,24.0,24.4,23.95,24.3,58600.0,22.1781,22.5477,22.1319,22.4553,58600.0
2008-04-16 10:00:00,24.3,24.85,24.27,24.76,137800.0,22.4553,22.9636,22.4276,22.8804,137800.0
2008-04-16 10:30:00,24.76,25.13,24.76,25.13,108700.0,22.8804,23.2223,22.8804,23.2223,108700.0
2008-04-16 11:00:00,25.15,25.3,25.1,25.28,88200.0,23.2408,23.3794,23.1946,23.3609,88200.0
2008-04-16 11:30:00,25.29,25.5,25.21,25.5,79200.0,23.3702,23.5642,23.2962,23.5642,79200.0
2008-04-16 12:00:00,25.49,25.53,25.39,25.39,61900.0,23.555,23.5919,23.4626,23.4626,61900.0
2008-04-16 12:30:00,25.4,25.41,25.31,25.39,65900.0,23.4718,23.4811,23.3886,23.4626,65900.0
2008-04-16 13:00:00,25.39,25.46,25.31,25.36,45400.0,23.4626,23.5273,23.3886,23.4349,45400.0
2008-04-16 13:30:00,25.36,25.54,25.36,25.54,59700.0,23.4349,23.6012,23.4349,23.6012,59700.0
2008-04-16 14:00:00,25.53,25.55,25.4,25.51,88800.0,23.5919,23.6104,23.4718,23.5735,88800.0
2008-04-16 14:30:00,25.51,25.55,25.45,25.54,94500.0,23.5735,23.6104,23.518,23.6012,94500.0
2008-04-16 15:00:00,25.55,25.77,25.53,25.57,135300.0,23.6104,23.8137,23.5919,23.6289,135300.0
2008-04-16 15:30:00,25.58,25.75,25.51,25.65,198000.0,23.6382,23.7952,23.5735,23.7028,198000.0
2008-04-17 09:30:00,25.53,26.34,25.22,25.53,121600.0,23.5919,24.3405,23.3055,23.5919,121600.0
2008-04-17 10:00:00,25.5,25.83,25.42,25.64,62600.0,23.5642,23.8692,23.4903,23.6936,62600.0
2008-04-17 10:30:00,25.65,25.74,25.56,25.69,37500.0,23.7028,23.786,23.6197,23.7398,37500.0
2008-04-17 11:00:00,25.68,25.69,25.4,25.42,58800.0,23.7306,23.7398,23.4718,23.4903,58800.0
2008-04-17 11:30:00,25.41,25.57,25.4,25.46,27400.0,23.4811,23.6289,23.4718,23.5273,27400.0
2008-04-17 12:00:00,25.48,25.62,25.39,25.41,54400.0,23.5457,23.6751,23.4626,23.4811,54400.0
2008-04-17 12:30:00,25.41,25.65,25.4,25.62,32300.0,23.4811,23.7028,23.4718,23.6751,32300.0
2008-04-17 13:00:00,25.61,25.75,25.52,25.75,41200.0,23.6659,23.7952,23.5827,23.7952,41200.0
2008-04-17 13:30:00,25.73,25.75,25.6,25.64,131200.0,23.7768,23.7952,23.6566,23.6936,131200.0
2008-04-17 14:00:00,25.64,25.67,25.55,25.66,41800.0,23.6936,23.7213,23.6104,23.7121,41800.0
2008-04-17 14:30:00,25.67,25.69,25.59,25.64,41100.0,23.7213,23.7398,23.6474,23.6936,41100.0
2008-04-17 15:00:00,25.65,25.88,25.64,25.86,65800.0,23.7028,23.9154,23.6936,23.8969,65800.0
2008-04-17 15:30:00,25.85,26.05,25.83,25.87,114200.0,23.8877,24.0725,23.8692,23.9061,114200.0
2008-04-18 09:30:00,26.34,26.82,26.34,26.56,113300.0,24.3405,24.784,24.3405,24.5438,113300.0
2008-04-18 10:00:00,26.53,26.65,26.46,26.56,79500.0,24.516,24.6269,24.4513,24.5438,79500.0
2008-04-18 10:30:00,26.57,26.89,26.53,26.88,165200.0,24.553,24.8487,24.516,24.8395,165200.0
2008-04-18 11:00:00,26.88,26.99,26.85,26.94,104200.0,24.8395,24.9411,24.8117,24.8949,104200.0
2008-04-18 11:30:00,26.94,26.95,26.7,26.75,79300.0,24.8949,24.9042,24.6731,24.7193,79300.0
2008-04-18 12:00:00,26.73,26.76,26.72,26.75,39400.0,24.7009,24.7286,24.6916,24.7193,39400.0
2008-04-18 12:30:00,26.75,26.75,26.64,26.67,45600.0,24.7193,24.7193,24.6177,24.6454,45600.0
2008-04-18 13:00:00,26.68,26.78,26.65,26.75,51800.0,24.6546,24.7471,24.6269,24.7193,51800.0
2008-04-18 13:30:00,26.76,26.78,26.73,26.75,32900.0,24.7286,24.7471,24.7009,24.7193,32900.0
2008-04-18 14:00:00,26.75,26.76,26.65,26.72,48400.0,24.7193,24.7286,24.6269,24.6916,48400.0
2008-04-18 14:30:00,26.73,26.76,26.65,26.65,43800.0,24.7009,24.7286,24.6269,24.6269,43800.0
2008-04-18 15:00:00,26.65,26.76,26.63,26.68,79900.0,24.6269,24.7286,24.6084,24.6546,79900.0
2008-04-18 15:30:00,26.68,26.75,26.65,26.72,106600.0,24.6546,24.7193,24.6269,24.6916,106600.0
2008-04-21 09:30:00,26.59,26.59,26.1,26.23,110100.0,24.5715,24.5715,24.1187,24.2388,110100.0
2008-04-21 10:00:00,26.22,26.22,25.75,25.77,53900.0,24.2296,24.2296,23.7952,23.8137,53900.0
2008-04-21 10:30:00,25.78,26.06,25.74,25.9,53900.0,23.823,24.0817,23.786,23.9339,53900.0
2008-04-21 11:00:00,25.89,26.0,25.86,26.0,67800.0,23.9246,24.0263,23.8969,24.0263,67800.0
2008-04-21 11:30:00,26.0,26.01,25.96,25.97,70100.0,24.0263,24.0355,23.9893,23.9985,70100.0
2008-04-21 12:00:00,26.0,26.02,25.94,26.0,70700.0,24.0263,24.0448,23.9708,24.0263,70700.0
2008-04-21 12:30:00,26.0,26.05,25.91,25.91,85200.0,24.0263,24.0725,23.9431,23.9431,85200.0
2008-04-21 13:00:00,25.91,25.99,25.89,25.96,32200.0,23.9431,24.017,23.9246,23.9893,32200.0
2008-04-21 13:30:00,25.94,25.95,25.84,25.84,51700.0,23.9708,23.9801,23.8784,23.8784,51700.0
2008-04-21 14:00:00,25.84,25.86,25.78,25.84,41700.0,23.8784,23.8969,23.823,23.8784,41700.0
2008-04-21 14:30:00,25.83,25.95,25.8,25.95,52100.0,23.8692,23.9801,23.8415,23.9801,52100.0
2008-04-21 15:00:00,25.94,26.16,25.94,26.13,111600.0,23.9708,24.1741,23.9708,24.1464,111600.0
2008-04-21 15:30:00,26.16,26.24,26.07,26.14,84300.0,24.1741,24.2481,24.091,24.1556,84300.0
2008-04-22 09:30:00,25.77,25.99,25.31,25.56,56400.0,23.8137,24.017,23.3886,23.6197,56400.0
2008-04-22 10:00:00,25.54,25.78,25.44,25.46,43400.0,23.6012,23.823,23.5088,23.5273,43400.0
2008-04-22 10:30:00,25.47,25.87,25.47,25.83,27500.0,23.5365,23.9061,23.5365,23.8692,27500.0
2008-04-22 11:00:00,25.85,25.99,25.65,25.65,37300.0,23.8877,24.017,23.7028,23.7028,37300.0
2008-04-22 11:30:00,25.65,25.69,25.33,25.39,48200.0,23.7028,23.7398,23.4071,23.4626,48200.0
2008-04-22 12:00:00,25.39,25.47,25.31,25.35,27500.0,23.4626,23.5365,23.3886,23.4256,27500.0
2008-04-22 12:30:00,25.35,25.38,25.11,25.23,41100.0,23.4256,23.4533,23.2038,23.3147,41100.0
2008-04-22 13:00:00,25.23,25.32,25.16,25.31,30600.0,23.3147,23.3979,23.25,23.3886,30600.0
2008-04-22 13:30:00,25.31,25.38,25.25,25.37,12100.0,23.3886,23.4533,23.3332,23.4441,12100.0
2008-04-22 14:00:00,25.38,25.38,25.27,25.29,37600.0,23.4533,23.4533,23.3517,23.3702,37600.0
2008-04-22 14:30:00,25.29,25.34,25.17,25.2,61200.0,23.3702,23.4164,23.2593,23.287,61200.0
2008-04-22 15:00:00,25.15,25.48,25.15,25.48,46900.0,23.2408,23.5457,23.2408,23.5457,46900.0
2008-04-22 15:30:00,25.47,25.63,25.31,25.57,87600.0,23.5365,23.6844,23.3886,23.6289,87600.0
2008-04-23 09:30:00,25.69,25.76,25.15,25.21,48800.0,23.7398,23.8045,23.2408,23.2962,48800.0
2008-04-23 10:00:00,25.17,25.39,25.06,25.39,37800.0,23.2593,23.4626,23.1576,23.4626,37800.0
2008-04-23 10:30:00,25.39,25.74,25.3,25.66,38800.0,23.4626,23.786,23.3794,23.7121,38800.0
2008-04-23 11:00:00,25.65,25.68,25.45,25.45,21200.0,23.7028,23.7306,23.518,23.518,21200.0
2008-04-23 11:30:00,25.46,25.67,25.45,25.55,21500.0,23.5273,23.7213,23.518,23.6104,21500.0
2008-04-23 12:00:00,25.55,25.56,25.36,25.36,33100.0,23.6104,23.6197,23.4349,23.4349,33100.0
2008-04-23 12:30:00,25.36,25.44,25.18,25.44,27900.0,23.4349,23.5088,23.2685,23.5088,27900.0
2008-04-23 13:00:00,25.43,25.44,25.28,25.42,21500.0,23.4995,23.5088,23.3609,23.4903,21500.0
2008-04-23 13:30:00,25.42,25.48,25.33,25.43,18100.0,23.4903,23.5457,23.4071,23.4995,18100.0
2008-04-23 14:00:00,25.44,25.56,25.44,25.47,39600.0,23.5088,23.6197,23.5088,23.5365,39600.0
2008-04-23 14:30:00,25.47,25.51,25.36,25.48,53100.0,23.5365,23.5735,23.4349,23.5457,53100.0
2008-04-23 15:00:00,25.48,25.73,25.41,25.42,46200.0,23.5457,23.7768,23.4811,23.4903,46200.0
2008-04-23 15:30:00,25.43,25.56,25.16,25.49,191800.0,23.4995,23.6197,23.25,23.555,191800.0
2008-04-24 09:30:00,26.62,26.8,26.24,26.28,535300.0,24.5992,24.7655,24.2481,24.285,535300.0
2008-04-24 10:00:00,26.24,26.27,25.51,25.83,200400.0,24.2481,24.2758,23.5735,23.8692,200400.0
2008-04-24 10:30:00,25.83,25.86,25.56,25.71,239100.0,23.8692,23.8969,23.6197,23.7583,239100.0
2008-04-24 11:00:00,25.74,25.74,25.5,25.64,227200.0,23.786,23.786,23.5642,23.6936,227200.0
2008-04-24 11:30:00,25.64,25.97,25.57,25.78,145100.0,23.6936,23.9985,23.6289,23.823,145100.0
2008-04-24 12:00:00,25.84,26.0,25.71,25.74,88000.0,23.8784,24.0263,23.7583,23.786,88000.0
2008-04-24 12:30:00,25.74,26.05,25.67,26.04,109200.0,23.786,24.0725,23.7213,24.0632,109200.0
2008-04-24 13:00:00,26.03,26.1,25.84,25.89,67200.0,24.054,24.1187,23.8784,23.9246,67200.0
2008-04-24 13:30:00,25.89,26.04,25.87,25.92,47200.0,23.9246,24.0632,23.9061,23.9523,47200.0
2008-04-24 14:00:00,25.93,25.97,25.88,25.95,119500.0,23.9616,23.9985,23.9154,23.9801,119500.0
2008-04-24 14:30:00,25.95,25.96,25.85,25.89,61600.0,23.9801,23.9893,23.8877,23.9246,61600.0
2008-04-24 15:00:00,25.88,25.93,25.6,25.77,93400.0,23.9154,23.9616,23.6566,23.8137,93400.0
2008-04-24 15:30:00,25.77,25.87,25.65,25.76,139000.0,23.8137,23.9061,23.7028,23.8045,139000.0
2008-04-25 09:30:00,24.83,25.35,24.32,25.31,158700.0,22.9451,23.4256,22.4738,23.3886,158700.0
2008-04-25 10:00:00,25.29,25.32,25.18,25.23,91400.0,23.3702,23.3979,23.2685,23.3147,91400.0
2008-04-25 10:30:00,25.22,25.28,25.05,25.06,85300.0,23.3055,23.3609,23.1484,23.1576,85300.0
2008-04-25 11:00:00,25.08,25.11,24.78,24.8,65500.0,23.1761,23.2038,22.8989,22.9174,65500.0
2008-04-25 11:30:00,24.82,25.06,24.76,24.91,101400.0,22.9358,23.1576,22.8804,23.019,101400.0
2008-04-25 12:00:00,24.92,24.99,24.85,24.92,75300.0,23.0283,23.0929,22.9636,23.0283,75300.0
2008-04-25 12:30:00,24.92,25.01,24.89,25.01,44200.0,23.0283,23.1114,23.0005,23.1114,44200.0
2008-04-25 13:00:00,25.01,25.09,24.99,25.04,61000.0,23.1114,23.1854,23.0929,23.1391,61000.0
2008-04-25 13:30:00,25.04,25.15,25.0,25.15,58600.0,23.1391,23.2408,23.1022,23.2408,58600.0
2008-04-25 14:00:00,25.16,25.36,25.15,25.21,90300.0,23.25,23.4349,23.2408,23.2962,90300.0
2008-04-25 14:30:00,25.22,25.35,25.22,25.33,107300.0,23.3055,23.4256,23.3055,23.4071,107300.0
2008-04-25 15:00:00,25.34,25.67,25.31,25.55,123000.0,23.4164,23.7213,23.3886,23.6104,123000.0
2008-04-25 15:30:00,25.55,25.94,25.51,25.75,203700.0,23.6104,23.9708,23.5735,23.7952,203700.0
2008-04-28 09:30:00,25.72,25.84,25.01,25.11,133700.0,23.7675,23.8784,23.1114,23.2038,133700.0
2008-04-28 10:00:00,25.11,25.44,25.1,25.27,124100.0,23.2038,23.5088,23.1946,23.3517,124100.0
2008-04-28 10:30:00,25.28,25.61,25.26,25.61,86300.0,23.3609,23.6659,23.3424,23.6659,86300.0
2008-04-28 11:00:00,25.61,25.7,25.59,25.66,43400.0,23.6659,23.749,23.6474,23.7121,43400.0
2008-04-28 11:30:00,25.66,25.69,25.63,25.66,26100.0,23.7121,23.7398,23.6844,23.7121,26100.0
2008-04-28 12:00:00,25.65,25.8,25.65,25.77,38700.0,23.7028,23.8415,23.7028,23.8137,38700.0
2008-04-28 12:30:00,25.78,25.84,25.66,25.74,39100.0,23.823,23.8784,23.7121,23.786,39100.0
2008-04-28 13:00:00,25.74,25.88,25.65,25.65,35800.0,23.786,23.9154,23.7028,23.7028,35800.0
2008-04-28 13:30:00,25.66,25.73,25.63,25.67,47900.0,23.7121,23.7768,23.6844,23.7213,47900.0
2008-04-28 14:00:00,25.67,25.69,25.59,25.6,43500.0,23.7213,23.7398,23.6474,23.6566,43500.0
2008-04-28 14:30:00,25.6,25.6,25.48,25.54,54200.0,23.6566,23.6566,23.5457,23.6012,54200.0
2008-04-28 15:00:00,25.54,25.54,25.42,25.45,86400.0,23.6012,23.6012,23.4903,23.518,86400.0
2008-04-28 15:30:00,25.44,25.49,25.41,25.45,121700.0,23.5088,23.555,23.4811,23.518,121700.0
2008-04-29 09:30:00,25.5,25.55,25.28,25.45,49900.0,23.5642,23.6104,23.3609,23.518,49900.0
2008-04-29 10:00:00,25.46,25.5,25.37,25.38,35100.0,23.5273,23.5642,23.4441,23.4533,35100.0
2008-04-29 10:30:00,25.38,25.45,25.32,25.38,29600.0,23.4533,23.518,23.3979,23.4533,29600.0
2008-04-29 11:00:00,25.38,25.44,25.3,25.4,37900.0,23.4533,23.5088,23.3794,23.4718,37900.0
2008-04-29 11:30:00,25.4,25.4,25.16,25.25,39300.0,23.4718,23.4718,23.25,23.3332,39300.0
2008-04-29 12:00:00,25.25,25.41,25.22,25.4,65500.0,23.3332,23.4811,23.3055,23.4718,65500.0
2008-04-29 12:30:00,25.39,25.48,25.28,25.33,62400.0,23.4626,23.5457,23.3609,23.4071,62400.0
2008-04-29 13:00:00,25.32,25.53,25.3,25.4,59000.0,23.3979,23.5919,23.3794,23.4718,59000.0
2008-04-29 13:30:00,25.4,25.55,25.4,25.46,49100.0,23.4718,23.6104,23.4718,23.5273,49100.0
2008-04-29 14:00:00,25.46,25.47,25.3,25.39,28700.0,23.5273,23.5365,23.3794,23.4626,28700.0
2008-04-29 14:30:00,25.38,25.44,25.27,25.41,33400.0,23.4533,23.5088,23.3517,23.4811,33400.0
2008-04-29 15:00:00,25.39,25.51,25.39,25.41,187600.0,23.4626,23.5735,23.4626,23.4811,187600.0
2008-04-29 15:30:00,25.4,25.46,25.36,25.45,76400.0,23.4718,23.5273,23.4349,23.518,76400.0
2008-04-30 09:30:00,25.69,25.79,25.4,25.43,70200.0,23.7398,23.8322,23.4718,23.4995,70200.0
2008-04-30 10:00:00,25.41,25.55,25.25,25.49,30400.0,23.4811,23.6104,23.3332,23.555,30400.0
2008-04-30 10:30:00,25.45,25.53,25.41,25.45,38600.0,23.518,23.5919,23.4811,23.518,38600.0
2008-04-30 11:00:00,25.46,25.59,25.45,25.57,15900.0,23.5273,23.6474,23.518,23.6289,15900.0
2008-04-30 11:30:00,25.56,25.56,25.44,25.46,29400.0,23.6197,23.6197,23.5088,23.5273,29400.0
2008-04-30 12:00:00,25.47,25.5,25.34,25.42,27400.0,23.5365,23.5642,23.4164,23.4903,27400.0
2008-04-30 12:30:00,25.4,25.41,25.33,25.33,21200.0,23.4718,23.4811,23.4071,23.4071,21200.0
2008-04-30 13:00:00,25.34,25.42,25.33,25.41,13400.0,23.4164,23.4903,23.4071,23.4811,13400.0
2008-04-30 13:30:00,25.39,25.45,25.35,25.43,33300.0,23.4626,23.518,23.4256,23.4995,33300.0
2008-04-30 14:00:00,25.45,25.56,25.23,25.42,78800.0,23.518,23.6197,23.3147,23.4903,78800.0
2008-04-30 14:30:00,25.42,25.5,25.11,25.11,67300.0,23.4903,23.5642,23.2038,23.2038,67300.0
2008-04-30 15:00:00,25.11,25.12,24.93,25.05,86200.0,23.2038,23.2131,23.0375,23.1484,86200.0
2008-04-30 15:30:00,25.06,25.17,24.91,25.01,115400.0,23.1576,23.2593,23.019,23.1114,115400.0
2008-05-01 09:30:00,25.11,25.46,24.95,25.24,67700.0,23.2038,23.5273,23.056,23.324,67700.0
2008-05-01 10:00:00,25.3,25.79,25.29,25.79,110000.0,23.3794,23.8322,23.3702,23.8322,110000.0
2008-05-01 10:30:00,25.76,25.8,25.54,25.77,54400.0,23.8045,23.8415,23.6012,23.8137,54400.0
2008-05-01 11:00:00,25.74,25.9,25.68,25.79,69100.0,23.786,23.9339,23.7306,23.8322,69100.0
2008-05-01 11:30:00,25.8,25.98,25.77,25.89,120500.0,23.8415,24.0078,23.8137,23.9246,120500.0
2008-05-01 12:00:00,25.88,26.0,25.87,25.94,77600.0,23.9154,24.0263,23.9061,23.9708,77600.0
2008-05-01 12:30:00,25.95,26.16,25.93,26.13,68400.0,23.9801,24.1741,23.9616,24.1464,68400.0
2008-05-01 13:00:00,26.14,26.21,26.05,26.2,45600.0,24.1556,24.2203,24.0725,24.2111,45600.0
2008-05-01 13:30:00,26.21,26.21,26.03,26.06,56200.0,24.2203,24.2203,24.054,24.0817,56200.0
2008-05-01 14:00:00,26.05,26.23,26.05,26.17,52900.0,24.0725,24.2388,24.0725,24.1834,52900.0
2008-05-01 14:30:00,26.17,26.31,26.14,26.17,78800.0,24.1834,24.3127,24.1556,24.1834,78800.0
2008-05-01 15:00:00,26.18,26.23,26.05,26.1,74500.0,24.1926,24.2388,24.0725,24.1187,74500.0
2008-05-01 15:30:00,26.09,26.21,25.93,26.08,93300.0,24.1094,24.2203,23.9616,24.1002,93300.0
2008-05-02 09:30:00,26.25,26.4,26.09,26.21,70300.0,24.2573,24.3959,24.1094,24.2203,70300.0
2008-05-02 10:00:00,26.26,26.52,26.16,26.25,73700.0,24.2665,24.5068,24.1741,24.2573,73700.0
2008-05-02 10:30:00,26.25,26.29,26.17,26.19,40700.0,24.2573,24.2943,24.1834,24.2018,40700.0
2008-05-02 11:00:00,26.22,26.33,26.03,26.11,32400.0,24.2296,24.3312,24.054,24.1279,32400.0
2008-05-02 11:30:00,26.1,26.14,25.93,26.08,21100.0,24.1187,24.1556,23.9616,24.1002,21100.0
2008-05-02 12:00:00,26.07,26.09,25.86,25.88,28100.0,24.091,24.1094,23.8969,23.9154,28100.0
2008-05-02 12:30:00,25.9,25.97,25.77,25.95,21100.0,23.9339,23.9985,23.8137,23.9801,21100.0
2008-05-02 13:00:00,25.97,25.99,25.74,25.97,23200.0,23.9985,24.017,23.786,23.9985,23200.0
2008-05-02 13:30:00,25.97,26.14,25.89,25.91,79300.0,23.9985,24.1556,23.9246,23.9431,79300.0
2008-05-02 14:00:00,25.9,26.0,25.71,25.84,43100.0,23.9339,24.0263,23.7583,23.8784,43100.0
2008-05-02 14:30:00,25.82,25.92,25.78,25.83,36800.0,23.8599,23.9523,23.823,23.8692,36800.0
2008-05-02 15:00:00,25.82,25.87,25.78,25.83,64500.0,23.8599,23.9061,23.823,23.8692,64500.0
2008-05-02 15:30:00,25.81,26.01,25.77,25.93,118800.0,23.8507,24.0355,23.8137,23.9616,118800.0
2008-05-05 09:30:00,26.03,26.22,25.78,25.94,72000.0,24.054,24.2296,23.823,23.9708,72000.0
2008-05-05 10:00:00,25.97,26.4,25.96,26.04,42600.0,23.9985,24.3959,23.9893,24.0632,42600.0
2008-05-05 10:30:00,26.04,26.14,25.83,25.83,29500.0,24.0632,24.1556,23.8692,23.8692,29500.0
2008-05-05 11:00:00,25.82,25.91,25.8,25.87,28300.0,23.8599,23.9431,23.8415,23.9061,28300.0
2008-05-05 11:30:00,25.89,26.07,25.87,25.93,19500.0,23.9246,24.091,23.9061,23.9616,19500.0
2008-05-05 12:00:00,25.93,26.0,25.79,25.93,36100.0,23.9616,24.0263,23.8322,23.9616,36100.0
2008-05-05 12:30:00,25.93,25.98,25.92,25.98,16900.0,23.9616,24.0078,23.9523,24.0078,16900.0
2008-05-05 13:00:00,25.98,25.99,25.83,25.86,71000.0,24.0078,24.017,23.8692,23.8969,71000.0
2008-05-05 13:30:00,25.86,25.86,25.62,25.66,34700.0,23.8969,23.8969,23.6751,23.7121,34700.0
2008-05-05 14:00:00,25.64,25.83,25.64,25.8,71100.0,23.6936,23.8692,23.6936,23.8415,71100.0
2008-05-05 14:30:00,25.79,25.86,25.75,25.81,45500.0,23.8322,23.8969,23.7952,23.8507,45500.0
2008-05-05 15:00:00,25.81,25.93,25.81,25.86,42800.0,23.8507,23.9616,23.8507,23.8969,42800.0
2008-05-05 15:30:00,25.87,25.94,25.77,25.85,86700.0,23.9061,23.9708,23.8137,23.8877,86700.0
2008-05-06 09:30:00,25.78,25.83,25.36,25.56,54500.0,23.823,23.8692,23.4349,23.6197,54500.0
2008-05-06 10:00:00,25.59,25.84,25.54,25.81,28800.0,23.6474,23.8784,23.6012,23.8507,28800.0
2008-05-06 10:30:00,25.8,25.94,25.71,25.94,66600.0,23.8415,23.9708,23.7583,23.9708,66600.0
2008-05-06 11:00:00,25.95,26.05,25.89,25.89,55100.0,23.9801,24.0725,23.9246,23.9246,55100.0
2008-05-06 11:30:00,25.9,26.12,25.82,26.08,49000.0,23.9339,24.1372,23.8599,24.1002,49000.0
2008-05-06 12:00:00,26.12,26.43,26.12,26.36,57300.0,24.1372,24.4236,24.1372,24.3589,57300.0
2008-05-06 12:30:00,26.36,26.47,26.34,26.45,39700.0,24.3589,24.4606,24.3405,24.4421,39700.0
2008-05-06 13:00:00,26.43,26.49,26.4,26.46,51800.0,24.4236,24.4791,24.3959,24.4513,51800.0
2008-05-06 13:30:00,26.47,26.54,26.42,26.47,53200.0,24.4606,24.5253,24.4144,24.4606,53200.0
2008-05-06 14:00:00,26.48,26.49,26.39,26.41,59400.0,24.4698,24.4791,24.3867,24.4051,59400.0
2008-05-06 14:30:00,26.4,26.63,26.33,26.61,47700.0,24.3959,24.6084,24.3312,24.59,47700.0
2008-05-06 15:00:00,26.6,26.82,26.54,26.78,99300.0,24.5807,24.784,24.5253,24.7471,99300.0
2008-05-06 15:30:00,26.77,26.78,26.56,26.56,99600.0,24.7378,24.7471,24.5438,24.5438,99600.0
2008-05-07 09:30:00,26.61,26.73,26.4,26.55,35300.0,24.59,24.7009,24.3959,24.5345,35300.0
2008-05-07 10:00:00,26.55,26.72,26.5,26.69,26000.0,24.5345,24.6916,24.4883,24.6639,26000.0
2008-05-07 10:30:00,26.67,26.75,26.54,26.56,29500.0,24.6454,24.7193,24.5253,24.5438,29500.0
2008-05-07 11:00:00,26.55,26.55,26.43,26.45,19500.0,24.5345,24.5345,24.4236,24.4421,19500.0
2008-05-07 11:30:00,26.44,26.45,26.32,26.38,26600.0,24.4329,24.4421,24.322,24.3774,26600.0
2008-05-07 12:00:00,26.37,26.42,26.33,26.33,51000.0,24.3682,24.4144,24.3312,24.3312,51000.0
2008-05-07 12:30:00,26.33,26.52,26.32,26.5,30600.0,24.3312,24.5068,24.322,24.4883,30600.0
2008-05-07 13:00:00,26.52,26.52,26.38,26.51,62000.0,24.5068,24.5068,24.3774,24.4976,62000.0
2008-05-07 13:30:00,26.52,26.55,26.42,26.51,21500.0,24.5068,24.5345,24.4144,24.4976,21500.0
2008-05-07 14:00:00,26.5,26.51,26.44,26.46,43000.0,24.4883,24.4976,24.4329,24.4513,43000.0
2008-05-07 14:30:00,26.45,26.45,26.3,26.34,54800.0,24.4421,24.4421,24.3035,24.3405,54800.0
2008-05-07 15:00:00,26.34,26.36,26.04,26.05,99600.0,24.3405,24.3589,24.0632,24.0725,99600.0
2008-05-07 15:30:00,26.04,26.21,26.01,26.14,51000.0,24.0632,24.2203,24.0355,24.1556,51000.0
2008-05-08 09:30:00,26.46,26.52,26.1,26.2,35800.0,24.4513,24.5068,24.1187,24.2111,35800.0
2008-05-08 10:00:00,26.16,26.24,26.06,26.19,61400.0,24.1741,24.2481,24.0817,24.2018,61400.0
2008-05-08 10:30:00,26.2,26.22,25.97,26.1,23200.0,24.2111,24.2296,23.9985,24.1187,23200.0
2008-05-08 11:00:00,26.08,26.3,25.97,26.24,19500.0,24.1002,24.3035,23.9985,24.2481,19500.0
2008-05-08 11:30:00,26.25,26.31,26.11,26.13,14600.0,24.2573,24.3127,24.1279,24.1464,14600.0
2008-05-08 12:00:00,26.12,26.12,25.9,25.93,15000.0,24.1372,24.1372,23.9339,23.9616,15000.0
2008-05-08 12:30:00,25.96,25.96,25.82,25.86,15000.0,23.9893,23.9893,23.8599,23.8969,15000.0
2008-05-08 13:00:00,25.87,26.15,25.85,26.15,16300.0,23.9061,24.1649,23.8877,24.1649,16300.0
2008-05-08 13:30:00,26.15,26.26,26.1,26.22,17000.0,24.1649,24.2665,24.1187,24.2296,17000.0
2008-05-08 14:00:00,26.22,26.23,25.87,25.87,28300.0,24.2296,24.2388,23.9061,23.9061,28300.0
2008-05-08 14:30:00,25.86,25.89,25.74,25.78,42500.0,23.8969,23.9246,23.786,23.823,42500.0
2008-05-08 15:00:00,25.78,25.89,25.77,25.88,31400.0,23.823,23.9246,23.8137,23.9154,31400.0
2008-05-08 15:30:00,25.88,26.06,25.84,26.01,54800.0,23.9154,24.0817,23.8784,24.0355,54800.0
2008-05-09 09:30:00,25.95,26.11,25.73,25.84,58000.0,23.9801,24.1279,23.7768,23.8784,58000.0
2008-05-09 10:00:00,25.81,26.05,25.81,25.91,24700.0,23.8507,24.0725,23.8507,23.9431,24700.0
2008-05-09 10:30:00,25.91,26.24,25.91,26.16,30400.0,23.9431,24.2481,23.9431,24.1741,30400.0
2008-05-09 11:00:00,26.15,26.2,26.09,26.12,22200.0,24.1649,24.2111,24.1094,24.1372,22200.0
2008-05-09 11:30:00,26.12,26.14,25.97,26.01,17600.0,24.1372,24.1556,23.9985,24.0355,17600.0
2008-05-09 12:00:00,25.98,25.98,25.88,25.88,12000.0,24.0078,24.0078,23.9154,23.9154,12000.0
2008-05-09 12:30:00,25.88,25.88,25.75,25.79,28600.0,23.9154,23.9154,23.7952,23.8322,28600.0
2008-05-09 13:00:00,25.79,25.83,25.75,25.77,20200.0,23.8322,23.8692,23.7952,23.8137,20200.0
2008-05-09 13:30:00,25.76,25.78,25.63,25.74,23600.0,23.8045,23.823,23.6844,23.786,23600.0
2008-05-09 14:00:00,25.74,25.84,25.73,25.74,21700.0,23.786,23.8784,23.7768,23.786,21700.0
2008-05-09 14:30:00,25.73,25.73,25.62,25.67,19300.0,23.7768,23.7768,23.6751,23.7213,19300.0
2008-05-09 15:00:00,25.67,25.9,25.67,25.9,32500.0,23.7213,23.9339,23.7213,23.9339,32500.0
2008-05-09 15:30:00,25.9,26.0,25.88,25.98,28400.0,23.9339,24.0263,23.9154,24.0078,28400.0
2008-05-12 09:30:00,26.05,26.14,25.5,25.52,35700.0,24.0725,24.1556,23.5642,23.5827,35700.0
2008-05-12 10:00:00,25.53,25.64,25.35,25.64,35500.0,23.5919,23.6936,23.4256,23.6936,35500.0
2008-05-12 10:30:00,25.64,26.06,25.58,25.87,49600.0,23.6936,24.0817,23.6382,23.9061,49600.0
2008-05-12 11:00:00,25.88,25.88,25.63,25.69,23000.0,23.9154,23.9154,23.6844,23.7398,23000.0
2008-05-12 11:30:00,25.69,26.15,25.68,26.1,25600.0,23.7398,24.1649,23.7306,24.1187,25600.0
2008-05-12 12:00:00,26.08,26.14,26.06,26.14,14700.0,24.1002,24.1556,24.0817,24.1556,14700.0
2008-05-12 12:30:00,26.13,26.22,26.09,26.16,21700.0,24.1464,24.2296,24.1094,24.1741,21700.0
2008-05-12 13:00:00,26.15,26.17,26.1,26.1,15200.0,24.1649,24.1834,24.1187,24.1187,15200.0
2008-05-12 13:30:00,26.1,26.18,26.1,26.17,20000.0,24.1187,24.1926,24.1187,24.1834,20000.0
2008-05-12 14:00:00,26.17,26.39,26.15,26.39,17700.0,24.1834,24.3867,24.1649,24.3867,17700.0
2008-05-12 14:30:00,26.4,26.45,26.32,26.43,19300.0,24.3959,24.4421,24.322,24.4236,19300.0
2008-05-12 15:00:00,26.43,26.43,26.29,26.3,19500.0,24.4236,24.4236,24.2943,24.3035,19500.0
2008-05-12 15:30:00,26.3,26.35,26.26,26.3,32700.0,24.3035,24.3497,24.2665,24.3035,32700.0
2008-05-13 09:30:00,26.34,26.66,26.33,26.46,28400.0,24.3405,24.6362,24.3312,24.4513,28400.0
2008-05-13 10:00:00,26.46,26.82,26.43,26.65,36200.0,24.4513,24.784,24.4236,24.6269,36200.0
2008-05-13 10:30:00,26.66,26.86,26.64,26.67,36300.0,24.6362,24.821,24.6177,24.6454,36300.0
2008-05-13 11:00:00,26.67,26.88,26.66,26.73,40100.0,24.6454,24.8395,24.6362,24.7009,40100.0
2008-05-13 11:30:00,26.76,26.82,26.69,26.82,32500.0,24.7286,24.784,24.6639,24.784,32500.0
2008-05-13 12:00:00,26.82,26.92,26.78,26.8,42500.0,24.784,24.8764,24.7471,24.7655,42500.0
2008-05-13 12:30:00,26.8,26.81,26.65,26.67,31200.0,24.7655,24.7748,24.6269,24.6454,31200.0
2008-05-13 13:00:00,26.67,26.71,26.64,26.66,24400.0,24.6454,24.6824,24.6177,24.6362,24400.0
2008-05-13 13:30:00,26.67,26.7,26.64,26.65,19800.0,24.6454,24.6731,24.6177,24.6269,19800.0
2008-05-13 14:00:00,26.65,26.73,26.65,26.72,27500.0,24.6269,24.7009,24.6269,24.6916,27500.0
2008-05-13 14:30:00,26.73,26.82,26.7,26.81,38400.0,24.7009,24.784,24.6731,24.7748,38400.0
2008-05-13 15:00:00,26.81,26.89,26.59,26.64,63800.0,24.7748,24.8487,24.5715,24.6177,63800.0
2008-05-13 15:30:00,26.67,26.84,26.64,26.75,78200.0,24.6454,24.8025,24.6177,24.7193,78200.0
2008-05-14 09:30:00,26.81,27.0,26.72,26.93,42200.0,24.7748,24.9504,24.6916,24.8857,42200.0
2008-05-14 10:00:00,26.96,26.98,26.85,26.88,25200.0,24.9134,24.9319,24.8117,24.8395,25200.0
2008-05-14 10:30:00,26.87,27.14,26.85,27.01,43200.0,24.8302,25.0797,24.8117,24.9596,43200.0
2008-05-14 11:00:00,27.0,27.06,27.0,27.01,13300.0,24.9504,25.0058,24.9504,24.9596,13300.0
2008-05-14 11:30:00,27.0,27.05,27.0,27.02,18800.0,24.9504,24.9966,24.9504,24.9688,18800.0
2008-05-14 12:00:00,27.01,27.05,26.95,26.96,35000.0,24.9596,24.9966,24.9042,24.9134,35000.0
2008-05-14 12:30:00,26.97,27.0,26.92,27.0,17800.0,24.9226,24.9504,24.8764,24.9504,17800.0
2008-05-14 13:00:00,26.99,27.03,26.98,27.03,20100.0,24.9411,24.9781,24.9319,24.9781,20100.0
2008-05-14 13:30:00,27.02,27.04,27.0,27.02,16800.0,24.9688,24.9873,24.9504,24.9688,16800.0
2008-05-14 14:00:00,27.02,27.19,27.02,27.18,55700.0,24.9688,25.1259,24.9688,25.1167,55700.0
2008-05-14 14:30:00,27.19,27.29,27.15,27.26,94800.0,25.1259,25.2183,25.089,25.1906,94800.0
2008-05-14 15:00:00,27.25,27.25,27.0,27.0,43000.0,25.1814,25.1814,24.9504,24.9504,43000.0
2008-05-14 15:30:00,27.0,27.01,26.86,26.96,65400.0,24.9504,24.9596,24.821,24.9134,65400.0
2008-05-15 09:30:00,27.05,27.14,26.7,26.8,35500.0,24.9966,25.0797,24.6731,24.7655,35500.0
2008-05-15 10:00:00,26.84,26.9,26.67,26.75,25800.0,24.8025,24.8579,24.6454,24.7193,25800.0
2008-05-15 10:30:00,26.75,26.85,26.7,26.82,18000.0,24.7193,24.8117,24.6731,24.784,18000.0
2008-05-15 11:00:00,26.83,26.93,26.8,26.85,14700.0,24.7933,24.8857,24.7655,24.8117,14700.0
2008-05-15 11:30:00,26.85,26.93,26.82,26.91,17300.0,24.8117,24.8857,24.784,24.8672,17300.0
2008-05-15 12:00:00,26.92,26.98,26.9,26.94,22300.0,24.8764,24.9319,24.8579,24.8949,22300.0
2008-05-15 12:30:00,26.96,27.17,26.96,27.15,31000.0,24.9134,25.1075,24.9134,25.089,31000.0
2008-05-15 13:00:00,27.13,27.19,27.01,27.04,36200.0,25.0705,25.1259,24.9596,24.9873,36200.0
2008-05-15 13:30:00,27.01,27.09,26.97,26.99,11900.0,24.9596,25.0335,24.9226,24.9411,11900.0
2008-05-15 14:00:00,26.98,27.11,26.97,27.0,17900.0,24.9319,25.052,24.9226,24.9504,17900.0
2008-05-15 14:30:00,27.01,27.11,27.0,27.06,24000.0,24.9596,25.052,24.9504,25.0058,24000.0
2008-05-15 15:00:00,27.04,27.17,27.02,27.14,19600.0,24.9873,25.1075,24.9688,25.0797,19600.0
2008-05-15 15:30:00,27.15,27.42,27.13,27.3,65300.0,25.089,25.3385,25.0705,25.2276,65300.0
2008-05-16 09:30:00,27.43,28.0,27.11,27.25,120300.0,25.3477,25.8744,25.052,25.1814,120300.0
2008-05-16 10:00:00,27.25,27.31,27.07,27.22,48000.0,25.1814,25.2368,25.015,25.1537,48000.0
2008-05-16 10:30:00,27.22,27.25,27.0,27.0,29300.0,25.1537,25.1814,24.9504,24.9504,29300.0
2008-05-16 11:00:00,27.0,27.05,26.92,26.96,33400.0,24.9504,24.9966,24.8764,24.9134,33400.0
2008-05-16 11:30:00,26.96,27.12,26.96,27.12,11700.0,24.9134,25.0612,24.9134,25.0612,11700.0
2008-05-16 12:00:00,27.09,27.16,26.99,27.14,23100.0,25.0335,25.0982,24.9411,25.0797,23100.0
2008-05-16 12:30:00,27.16,27.27,27.11,27.19,15200.0,25.0982,25.1999,25.052,25.1259,15200.0
2008-05-16 13:00:00,27.19,27.22,27.15,27.16,15100.0,25.1259,25.1537,25.089,25.0982,15100.0
2008-05-16 13:30:00,27.16,27.17,27.05,27.16,23400.0,25.0982,25.1075,24.9966,25.0982,23400.0
2008-05-16 14:00:00,27.14,27.16,27.08,27.15,19600.0,25.0797,25.0982,25.0243,25.089,19600.0
2008-05-16 14:30:00,27.15,27.3,27.13,27.29,23400.0,25.089,25.2276,25.0705,25.2183,23400.0
2008-05-16 15:00:00,27.3,27.3,27.19,27.2,16000.0,25.2276,25.2276,25.1259,25.1352,16000.0
2008-05-16 15:30:00,27.2,27.32,27.13,27.3,32200.0,25.1352,25.2461,25.0705,25.2276,32200.0
2008-05-19 09:30:00,27.31,27.35,26.95,27.3,35900.0,25.2368,25.2738,24.9042,25.2276,35900.0
2008-05-19 10:00:00,27.3,27.42,27.25,27.31,26700.0,25.2276,25.3385,25.1814,25.2368,26700.0
2008-05-19 10:30:00,27.31,27.52,27.27,27.28,20600.0,25.2368,25.4309,25.1999,25.2091,20600.0
2008-05-19 11:00:00,27.28,27.53,27.23,27.53,21700.0,25.2091,25.4401,25.1629,25.4401,21700.0
2008-05-19 11:30:00,27.52,27.77,27.51,27.76,30500.0,25.4309,25.6619,25.4216,25.6527,30500.0
2008-05-19 12:00:00,27.76,27.83,27.73,27.76,39400.0,25.6527,25.7173,25.6249,25.6527,39400.0
2008-05-19 12:30:00,27.76,27.8,27.74,27.74,33000.0,25.6527,25.6896,25.6342,25.6342,33000.0
2008-05-19 13:00:00,27.76,27.78,27.7,27.78,13300.0,25.6527,25.6711,25.5972,25.6711,13300.0
2008-05-19 13:30:00,27.79,27.79,27.61,27.62,44400.0,25.6804,25.6804,25.514,25.5233,44400.0
2008-05-19 14:00:00,27.61,27.62,27.33,27.35,52800.0,25.514,25.5233,25.2553,25.2738,52800.0
2008-05-19 14:30:00,27.36,27.55,27.36,27.52,46100.0,25.283,25.4586,25.283,25.4309,46100.0
2008-05-19 15:00:00,27.52,27.55,27.46,27.48,50800.0,25.4309,25.4586,25.3754,25.3939,50800.0
2008-05-19 15:30:00,27.48,27.55,27.37,27.48,128000.0,25.3939,25.4586,25.2923,25.3939,128000.0
2008-05-20 09:30:00,27.36,27.46,27.24,27.25,35200.0,25.283,25.3754,25.1721,25.1814,35200.0
2008-05-20 10:00:00,27.25,27.32,27.14,27.32,31200.0,25.1814,25.2461,25.0797,25.2461,31200.0
2008-05-20 10:30:00,27.28,27.3,27.16,27.3,25300.0,25.2091,25.2276,25.0982,25.2276,25300.0
2008-05-20 11:00:00,27.3,27.45,27.21,27.35,35200.0,25.2276,25.3662,25.1444,25.2738,35200.0
2008-05-20 11:30:00,27.38,27.38,27.06,27.28,25700.0,25.3015,25.3015,25.0058,25.2091,25700.0
2008-05-20 12:00:00,27.28,27.68,27.27,27.64,25000.0,25.2091,25.5787,25.1999,25.5418,25000.0
2008-05-20 12:30:00,27.62,27.77,27.61,27.65,35700.0,25.5233,25.6619,25.514,25.551,35700.0
2008-05-20 13:00:00,27.62,27.73,27.48,27.61,37500.0,25.5233,25.6249,25.3939,25.514,37500.0
2008-05-20 13:30:00,27.6,27.6,27.45,27.5,30200.0,25.5048,25.5048,25.3662,25.4124,30200.0
2008-05-20 14:00:00,27.48,27.59,27.35,27.56,72400.0,25.3939,25.4956,25.2738,25.4678,72400.0
2008-05-20 14:30:00,27.55,27.64,27.5,27.57,50400.0,25.4586,25.5418,25.4124,25.4771,50400.0
2008-05-20 15:00:00,27.57,27.71,27.57,27.6,51100.0,25.4771,25.6065,25.4771,25.5048,51100.0
2008-05-20 15:30:00,27.6,27.73,27.55,27.73,70900.0,25.5048,25.6249,25.4586,25.6249,70900.0
2008-05-21 09:30:00,27.87,28.22,27.71,28.15,77800.0,25.7543,26.0777,25.6065,26.0131,77800.0
2008-05-21 10:00:00,28.15,28.38,28.12,28.15,86600.0,26.0131,26.2256,25.9853,26.0131,86600.0
2008-05-21 10:30:00,28.13,28.24,28.13,28.19,55500.0,25.9946,26.0962,25.9946,26.05,55500.0
2008-05-21 11:00:00,28.19,28.52,28.18,28.5,80600.0,26.05,26.355,26.0408,26.3365,80600.0
2008-05-21 11:30:00,28.51,28.88,28.47,28.76,74200.0,26.3457,26.6876,26.3088,26.5768,74200.0
2008-05-21 12:00:00,28.76,29.2,28.7,29.17,123000.0,26.5768,26.9833,26.5213,26.9556,123000.0
2008-05-21 12:30:00,29.17,29.38,29.0,29.01,151000.0,26.9556,27.1497,26.7985,26.8078,151000.0
2008-05-21 13:00:00,29.0,29.01,28.68,28.69,91000.0,26.7985,26.8078,26.5028,26.5121,91000.0
2008-05-21 13:30:00,28.69,28.75,28.56,28.6,42900.0,26.5121,26.5675,26.3919,26.4289,42900.0
2008-05-21 14:00:00,28.6,28.6,28.12,28.18,104700.0,26.4289,26.4289,25.9853,26.0408,104700.0
2008-05-21 14:30:00,28.17,28.17,27.59,27.81,128300.0,26.0315,26.0315,25.4956,25.6989,128300.0
2008-05-21 15:00:00,27.84,28.0,27.72,27.9,90100.0,25.7266,25.8744,25.6157,25.782,90100.0
2008-05-21 15:30:00,27.92,27.95,27.72,27.88,75400.0,25.8005,25.8282,25.6157,25.7636,75400.0
2008-05-22 09:30:00,27.84,28.42,27.77,28.12,92800.0,25.7266,26.2626,25.6619,25.9853,92800.0
2008-05-22 10:00:00,28.1,28.29,28.09,28.22,41300.0,25.9669,26.1424,25.9576,26.0777,41300.0
2008-05-22 10:30:00,28.26,28.46,28.19,28.25,45000.0,26.1147,26.2995,26.05,26.1055,45000.0
2008-05-22 11:00:00,28.27,28.4,28.22,28.35,55500.0,26.1239,26.2441,26.0777,26.1979,55500.0
2008-05-22 11:30:00,28.35,28.44,28.22,28.32,42500.0,26.1979,26.281,26.0777,26.1702,42500.0
2008-05-22 12:00:00,28.31,28.35,28.18,28.32,40600.0,26.1609,26.1979,26.0408,26.1702,40600.0
2008-05-22 12:30:00,28.3,28.49,28.3,28.46,26100.0,26.1517,26.3272,26.1517,26.2995,26100.0
2008-05-22 13:00:00,28.47,28.48,28.29,28.32,28300.0,26.3088,26.318,26.1424,26.1702,28300.0
2008-05-22 13:30:00,28.32,28.47,28.31,28.42,40300.0,26.1702,26.3088,26.1609,26.2626,40300.0
2008-05-22 14:00:00,28.42,28.45,28.25,28.38,51700.0,26.2626,26.2903,26.1055,26.2256,51700.0
2008-05-22 14:30:00,28.36,28.47,28.35,28.41,116400.0,26.2071,26.3088,26.1979,26.2533,116400.0
2008-05-22 15:00:00,28.43,28.43,28.3,28.33,55800.0,26.2718,26.2718,26.1517,26.1794,55800.0
2008-05-22 15:30:00,28.32,28.58,28.32,28.56,122300.0,26.1702,26.4104,26.1702,26.3919,122300.0
2008-05-23 09:30:00,28.29,28.37,28.05,28.05,105700.0,26.1424,26.2164,25.9206,25.9206,105700.0
2008-05-23 10:00:00,28.07,28.11,27.72,27.73,78100.0,25.9391,25.9761,25.6157,25.6249,78100.0
2008-05-23 10:30:00,27.72,27.86,27.61,27.86,45000.0,25.6157,25.7451,25.514,25.7451,45000.0
2008-05-23 11:00:00,27.86,27.86,27.53,27.7,39600.0,25.7451,25.7451,25.4401,25.5972,39600.0
2008-05-23 11:30:00,27.66,27.88,27.55,27.86,28400.0,25.5603,25.7636,25.4586,25.7451,28400.0
2008-05-23 12:00:00,27.86,28.02,27.79,27.83,21200.0,25.7451,25.8929,25.6804,25.7173,21200.0
2008-05-23 12:30:00,27.83,27.83,27.53,27.54,20900.0,25.7173,25.7173,25.4401,25.4494,20900.0
2008-05-23 13:00:00,27.54,27.88,27.53,27.85,28500.0,25.4494,25.7636,25.4401,25.7358,28500.0
2008-05-23 13:30:00,27.83,27.96,27.65,27.67,23400.0,25.7173,25.8375,25.551,25.5695,23400.0
2008-05-23 14:00:00,27.66,27.95,27.65,27.95,25200.0,25.5603,25.8282,25.551,25.8282,25200.0
2008-05-23 14:30:00,27.96,28.2,27.94,28.13,51400.0,25.8375,26.0593,25.819,25.9946,51400.0
2008-05-23 15:00:00,28.13,28.13,27.89,28.07,31500.0,25.9946,25.9946,25.7728,25.9391,31500.0
2008-05-23 15:30:00,28.06,28.17,27.94,28.0,35200.0,25.9299,26.0315,25.819,25.8744,35200.0
2008-05-27 09:30:00,27.73,27.95,27.65,27.68,84600.0,25.6249,25.8282,25.551,25.5787,84600.0
2008-05-27 10:00:00,27.69,28.21,27.67,27.87,41700.0,25.588,26.0685,25.5695,25.7543,41700.0
2008-05-27 10:30:00,27.9,27.98,27.8,27.93,20700.0,25.782,25.856,25.6896,25.8098,20700.0
2008-05-27 11:00:00,27.94,27.97,27.74,27.74,25600.0,25.819,25.8467,25.6342,25.6342,25600.0
2008-05-27 11:30:00,27.74,27.77,27.57,27.57,36100.0,25.6342,25.6619,25.4771,25.4771,36100.0
2008-05-27 12:00:00,27.59,27.61,27.36,27.6,43100.0,25.4956,25.514,25.283,25.5048,43100.0
2008-05-27 12:30:00,27.6,27.65,27.48,27.61,18100.0,25.5048,25.551,25.3939,25.514,18100.0
2008-05-27 13:00:00,27.6,27.64,27.44,27.62,23300.0,25.5048,25.5418,25.357,25.5233,23300.0
2008-05-27 13:30:00,27.62,27.71,27.56,27.7,25300.0,25.5233,25.6065,25.4678,25.5972,25300.0
2008-05-27 14:00:00,27.71,27.8,27.66,27.76,34200.0,25.6065,25.6896,25.5603,25.6527,34200.0
2008-05-27 14:30:00,27.77,28.1,27.76,28.04,58100.0,25.6619,25.9669,25.6527,25.9114,58100.0
2008-05-27 15:00:00,28.05,28.1,28.0,28.03,33000.0,25.9206,25.9669,25.8744,25.9022,33000.0
2008-05-27 15:30:00,28.03,28.15,28.02,28.12,89900.0,25.9022,26.0131,25.8929,25.9853,89900.0
2008-05-28 09:30:00,28.79,29.41,28.79,29.06,186500.0,26.6045,27.1774,26.6045,26.854,186500.0
2008-05-28 10:00:00,29.05,29.29,28.98,29.25,150600.0,26.8447,27.0665,26.78,27.0296,150600.0
2008-05-28 10:30:00,29.25,29.38,29.16,29.37,62300.0,27.0296,27.1497,26.9464,27.1404,62300.0
2008-05-28 11:00:00,29.38,29.41,29.27,29.34,52900.0,27.1497,27.1774,27.048,27.1127,52900.0
2008-05-28 11:30:00,29.37,29.42,29.18,29.18,65600.0,27.1404,27.1866,26.9649,26.9649,65600.0
2008-05-28 12:00:00,29.18,29.36,29.09,29.32,54400.0,26.9649,27.1312,26.8817,27.0942,54400.0
2008-05-28 12:30:00,29.31,29.33,29.21,29.26,40300.0,27.085,27.1035,26.9926,27.0388,40300.0
2008-05-28 13:00:00,29.26,29.31,29.2,29.3,35100.0,27.0388,27.085,26.9833,27.0758,35100.0
2008-05-28 13:30:00,29.3,29.33,29.23,29.23,61200.0,27.0758,27.1035,27.0111,27.0111,61200.0
2008-05-28 14:00:00,29.23,29.37,29.15,29.31,63100.0,27.0111,27.1404,26.9371,27.085,63100.0
2008-05-28 14:30:00,29.29,29.41,29.25,29.27,56600.0,27.0665,27.1774,27.0296,27.048,56600.0
2008-05-28 15:00:00,29.28,29.35,29.16,29.35,106400.0,27.0573,27.122,26.9464,27.122,106400.0
2008-05-28 15:30:00,29.35,29.64,29.28,29.52,150800.0,27.122,27.3899,27.0573,27.2791,150800.0
2008-05-29 09:30:00,29.54,29.67,29.11,29.3,71800.0,27.2975,27.4177,26.9002,27.0758,71800.0
2008-05-29 10:00:00,29.31,29.51,29.23,29.46,32100.0,27.085,27.2698,27.0111,27.2236,32100.0
2008-05-29 10:30:00,29.44,29.53,29.21,29.28,50700.0,27.2051,27.2883,26.9926,27.0573,50700.0
2008-05-29 11:00:00,29.28,29.47,29.27,29.45,38700.0,27.0573,27.2329,27.048,27.2144,38700.0
2008-05-29 11:30:00,29.46,29.73,29.44,29.63,35800.0,27.2236,27.4731,27.2051,27.3807,35800.0
2008-05-29 12:00:00,29.63,29.63,29.46,29.48,18300.0,27.3807,27.3807,27.2236,27.2421,18300.0
2008-05-29 12:30:00,29.47,29.68,29.47,29.68,33000.0,27.2329,27.4269,27.2329,27.4269,33000.0
2008-05-29 13:00:00,29.68,29.81,29.66,29.67,37400.0,27.4269,27.547,27.4084,27.4177,37400.0
2008-05-29 13:30:00,29.67,29.69,29.54,29.54,53600.0,27.4177,27.4362,27.2975,27.2975,53600.0
2008-05-29 14:00:00,29.54,29.68,29.51,29.63,37300.0,27.2975,27.4269,27.2698,27.3807,37300.0
2008-05-29 14:30:00,29.62,29.62,29.35,29.36,41500.0,27.3715,27.3715,27.122,27.1312,41500.0
2008-05-29 15:00:00,29.36,29.38,29.22,29.24,82000.0,27.1312,27.1497,27.0018,27.0203,82000.0
2008-05-29 15:30:00,29.26,29.5,29.24,29.3,38800.0,27.0388,27.2606,27.0203,27.0758,38800.0
2008-05-30 09:30:00,29.43,29.47,29.16,29.32,66100.0,27.1959,27.2329,26.9464,27.0942,66100.0
2008-05-30 10:00:00,29.32,29.6,29.26,29.59,37700.0,27.0942,27.353,27.0388,27.3437,37700.0
2008-05-30 10:30:00,29.58,29.58,29.36,29.39,47100.0,27.3345,27.3345,27.1312,27.1589,47100.0
2008-05-30 11:00:00,29.4,29.46,29.29,29.32,51300.0,27.1682,27.2236,27.0665,27.0942,51300.0
2008-05-30 11:30:00,29.32,29.45,29.3,29.43,25900.0,27.0942,27.2144,27.0758,27.1959,25900.0
2008-05-30 12:00:00,29.43,29.45,29.41,29.45,50000.0,27.1959,27.2144,27.1774,27.2144,50000.0
2008-05-30 12:30:00,29.45,29.58,29.41,29.54,36000.0,27.2144,27.3345,27.1774,27.2975,36000.0
2008-05-30 13:00:00,29.54,29.58,29.49,29.53,62100.0,27.2975,27.3345,27.2513,27.2883,62100.0
2008-05-30 13:30:00,29.53,29.6,29.53,29.59,34200.0,27.2883,27.353,27.2883,27.3437,34200.0
2008-05-30 14:00:00,29.57,29.59,29.51,29.54,30600.0,27.3253,27.3437,27.2698,27.2975,30600.0
2008-05-30 14:30:00,29.54,29.55,29.44,29.52,47500.0,27.2975,27.3068,27.2051,27.2791,47500.0
2008-05-30 15:00:00,29.52,29.59,29.43,29.5,68400.0,27.2791,27.3437,27.1959,27.2606,68400.0
2008-05-30 15:30:00,29.52,29.52,29.27,29.29,111900.0,27.2791,27.2791,27.048,27.0665,111900.0
2008-06-02 09:30:00,29.31,29.33,29.0,29.21,56300.0,27.085,27.1035,26.7985,26.9926,56300.0
2008-06-02 10:00:00,29.24,29.31,29.13,29.23,46100.0,27.0203,27.085,26.9187,27.0111,46100.0
2008-06-02 10:30:00,29.24,29.25,29.02,29.02,49800.0,27.0203,27.0296,26.817,26.817,49800.0
2008-06-02 11:00:00,29.02,29.06,28.92,28.92,46300.0,26.817,26.854,26.7246,26.7246,46300.0
2008-06-02 11:30:00,28.92,28.93,28.71,28.82,84200.0,26.7246,26.7338,26.5305,26.6322,84200.0
2008-06-02 12:00:00,28.81,28.84,28.75,28.77,24200.0,26.623,26.6507,26.5675,26.586,24200.0
2008-06-02 12:30:00,28.75,28.78,28.5,28.52,56100.0,26.5675,26.5952,26.3365,26.355,56100.0
2008-06-02 13:00:00,28.5,28.56,28.41,28.46,151600.0,26.3365,26.3919,26.2533,26.2995,151600.0
2008-06-02 13:30:00,28.46,28.51,28.37,28.51,75200.0,26.2995,26.3457,26.2164,26.3457,75200.0
2008-06-02 14:00:00,28.52,28.55,28.43,28.49,93000.0,26.355,26.3827,26.2718,26.3272,93000.0
2008-06-02 14:30:00,28.49,28.54,28.33,28.46,123400.0,26.3272,26.3735,26.1794,26.2995,123400.0
2008-06-02 15:00:00,28.46,28.56,28.25,28.5,104000.0,26.2995,26.3919,26.1055,26.3365,104000.0
2008-06-02 15:30:00,28.51,28.77,28.44,28.73,160200.0,26.3457,26.586,26.281,26.549,160200.0
2008-06-03 09:30:00,29.0,29.04,28.55,28.63,82900.0,26.7985,26.8355,26.3827,26.4566,82900.0
2008-06-03 10:00:00,28.68,28.85,28.54,28.66,82600.0,26.5028,26.6599,26.3735,26.4843,82600.0
2008-06-03 10:30:00,28.68,28.77,28.54,28.77,67500.0,26.5028,26.586,26.3735,26.586,67500.0
2008-06-03 11:00:00,28.78,29.0,28.73,28.87,49400.0,26.5952,26.7985,26.549,26.6784,49400.0
2008-06-03 11:30:00,28.89,28.98,28.78,28.92,35800.0,26.6969,26.78,26.5952,26.7246,35800.0
2008-06-03 12:00:00,28.91,28.91,28.63,28.67,31000.0,26.7154,26.7154,26.4566,26.4936,31000.0
2008-06-03 12:30:00,28.68,28.74,28.54,28.59,23800.0,26.5028,26.5583,26.3735,26.4197,23800.0
2008-06-03 13:00:00,28.59,28.59,28.4,28.43,34500.0,26.4197,26.4197,26.2441,26.2718,34500.0
2008-06-03 13:30:00,28.4,28.41,28.04,28.11,85400.0,26.2441,26.2533,25.9114,25.9761,85400.0
2008-06-03 14:00:00,28.14,28.15,27.81,27.88,75800.0,26.0038,26.0131,25.6989,25.7636,75800.0
2008-06-03 14:30:00,27.87,28.1,27.85,28.0,59600.0,25.7543,25.9669,25.7358,25.8744,59600.0
2008-06-03 15:00:00,27.99,28.5,27.9,28.5,71200.0,25.8652,26.3365,25.782,26.3365,71200.0
2008-06-03 15:30:00,28.5,28.6,28.4,28.4,81400.0,26.3365,26.4289,26.2441,26.2441,81400.0
2008-06-04 09:30:00,28.36,28.47,27.94,28.4,69000.0,26.2071,26.3088,25.819,26.2441,69000.0
2008-06-04 10:00:00,28.4,28.67,28.32,28.63,31200.0,26.2441,26.4936,26.1702,26.4566,31200.0
2008-06-04 10:30:00,28.6,28.86,28.42,28.82,27700.0,26.4289,26.6692,26.2626,26.6322,27700.0
2008-06-04 11:00:00,28.81,29.0,28.78,29.0,36900.0,26.623,26.7985,26.5952,26.7985,36900.0
2008-06-04 11:30:00,29.0,29.03,28.98,29.01,37900.0,26.7985,26.8263,26.78,26.8078,37900.0
2008-06-04 12:00:00,29.0,29.27,29.0,29.26,25900.0,26.7985,27.048,26.7985,27.0388,25900.0
2008-06-04 12:30:00,29.24,29.25,29.01,29.02,41100.0,27.0203,27.0296,26.8078,26.817,41100.0
2008-06-04 13:00:00,29.0,29.07,28.99,29.01,24800.0,26.7985,26.8632,26.7893,26.8078,24800.0
2008-06-04 13:30:00,29.02,29.07,29.0,29.04,28600.0,26.817,26.8632,26.7985,26.8355,28600.0
2008-06-04 14:00:00,29.03,29.04,28.62,28.64,30100.0,26.8263,26.8355,26.4474,26.4659,30100.0
2008-06-04 14:30:00,28.63,28.81,28.43,28.49,27800.0,26.4566,26.623,26.2718,26.3272,27800.0
2008-06-04 15:00:00,28.45,28.62,28.43,28.47,53000.0,26.2903,26.4474,26.2718,26.3088,53000.0
2008-06-04 15:30:00,28.49,28.54,28.42,28.48,58900.0,26.3272,26.3735,26.2626,26.318,58900.0
2008-06-05 09:30:00,28.6,29.03,28.51,28.99,41000.0,26.4289,26.8263,26.3457,26.7893,41000.0
2008-06-05 10:00:00,28.99,29.01,28.88,28.9,49000.0,26.7893,26.8078,26.6876,26.7061,49000.0
2008-06-05 10:30:00,28.9,28.95,28.88,28.94,25600.0,26.7061,26.7523,26.6876,26.7431,25600.0
2008-06-05 11:00:00,28.94,29.03,28.87,29.0,28000.0,26.7431,26.8263,26.6784,26.7985,28000.0
2008-06-05 11:30:00,29.0,29.36,28.99,29.36,111100.0,26.7985,27.1312,26.7893,27.1312,111100.0
2008-06-05 12:00:00,29.35,29.57,29.27,29.37,64400.0,27.122,27.3253,27.048,27.1404,64400.0
2008-06-05 12:30:00,29.36,29.48,29.22,29.32,30400.0,27.1312,27.2421,27.0018,27.0942,30400.0
2008-06-05 13:00:00,29.31,29.49,29.29,29.48,39800.0,27.085,27.2513,27.0665,27.2421,39800.0
2008-06-05 13:30:00,29.48,29.62,29.46,29.48,46500.0,27.2421,27.3715,27.2236,27.2421,46500.0
2008-06-05 14:00:00,29.49,29.55,29.32,29.4,48500.0,27.2513,27.3068,27.0942,27.1682,48500.0
2008-06-05 14:30:00,29.4,29.81,29.4,29.81,52100.0,27.1682,27.547,27.1682,27.547,52100.0
2008-06-05 15:00:00,29.81,29.84,29.68,29.68,68100.0,27.547,27.5748,27.4269,27.4269,68100.0
2008-06-05 15:30:00,29.69,29.88,29.68,29.85,84400.0,27.4362,27.6117,27.4269,27.584,84400.0
2008-06-06 09:30:00,29.3,29.58,28.93,28.96,43100.0,27.0758,27.3345,26.7338,26.7616,43100.0
2008-06-06 10:00:00,28.96,28.98,28.61,28.89,67000.0,26.7616,26.78,26.4381,26.6969,67000.0
2008-06-06 10:30:00,28.89,29.29,28.85,29.24,108500.0,26.6969,27.0665,26.6599,27.0203,108500.0
2008-06-06 11:00:00,29.26,29.27,29.1,29.15,82200.0,27.0388,27.048,26.8909,26.9371,82200.0
2008-06-06 11:30:00,29.15,29.4,29.12,29.31,50900.0,26.9371,27.1682,26.9094,27.085,50900.0
2008-06-06 12:00:00,29.3,29.38,28.92,28.97,71100.0,27.0758,27.1497,26.7246,26.7708,71100.0
2008-06-06 12:30:00,28.96,29.16,28.96,29.1,49000.0,26.7616,26.9464,26.7616,26.8909,49000.0
2008-06-06 13:00:00,29.09,29.17,28.88,29.02,40000.0,26.8817,26.9556,26.6876,26.817,40000.0
2008-06-06 13:30:00,28.98,29.19,28.8,28.83,43600.0,26.78,26.9741,26.6137,26.6414,43600.0
2008-06-06 14:00:00,28.84,28.85,28.7,28.79,50900.0,26.6507,26.6599,26.5213,26.6045,50900.0
2008-06-06 14:30:00,28.77,29.1,28.77,28.92,86800.0,26.586,26.8909,26.586,26.7246,86800.0
2008-06-06 15:00:00,28.93,29.26,28.92,29.07,82600.0,26.7338,27.0388,26.7246,26.8632,82600.0
2008-06-06 15:30:00,29.08,29.11,28.97,29.0,169000.0,26.8725,26.9002,26.7708,26.7985,169000.0
2008-06-09 09:30:00,29.21,29.37,28.55,28.81,45800.0,26.9926,27.1404,26.3827,26.623,45800.0
2008-06-09 10:00:00,28.82,28.89,28.51,28.65,113600.0,26.6322,26.6969,26.3457,26.4751,113600.0
2008-06-09 10:30:00,28.64,28.75,28.52,28.6,49400.0,26.4659,26.5675,26.355,26.4289,49400.0
2008-06-09 11:00:00,28.6,28.78,28.6,28.7,40400.0,26.4289,26.5952,26.4289,26.5213,40400.0
2008-06-09 11:30:00,28.7,28.82,28.67,28.7,47500.0,26.5213,26.6322,26.4936,26.5213,47500.0
2008-06-09 12:00:00,28.72,28.95,28.56,28.95,89900.0,26.5398,26.7523,26.3919,26.7523,89900.0
2008-06-09 12:30:00,28.94,29.02,28.84,28.97,39800.0,26.7431,26.817,26.6507,26.7708,39800.0
2008-06-09 13:00:00,28.98,28.98,28.48,28.53,28400.0,26.78,26.78,26.318,26.3642,28400.0
2008-06-09 13:30:00,28.53,28.54,28.18,28.25,45900.0,26.3642,26.3735,26.0408,26.1055,45900.0
2008-06-09 14:00:00,28.24,28.25,28.0,28.2,69800.0,26.0962,26.1055,25.8744,26.0593,69800.0
2008-06-09 14:30:00,28.22,28.33,28.15,28.18,55100.0,26.0777,26.1794,26.0131,26.0408,55100.0
2008-06-09 15:00:00,28.19,28.24,28.08,28.17,69300.0,26.05,26.0962,25.9484,26.0315,69300.0
2008-06-09 15:30:00,28.2,28.41,28.16,28.41,65400.0,26.0593,26.2533,26.0223,26.2533,65400.0
2008-06-10 09:30:00,28.17,28.44,28.01,28.23,47700.0,26.0315,26.281,25.8837,26.087,47700.0
2008-06-10 10:00:00,28.24,28.42,28.11,28.37,60700.0,26.0962,26.2626,25.9761,26.2164,60700.0
2008-06-10 10:30:00,28.35,28.36,28.03,28.06,33800.0,26.1979,26.2071,25.9022,25.9299,33800.0
2008-06-10 11:00:00,28.06,28.17,27.89,27.89,36900.0,25.9299,26.0315,25.7728,25.7728,36900.0
2008-06-10 11:30:00,27.89,27.96,27.8,27.85,37800.0,25.7728,25.8375,25.6896,25.7358,37800.0
2008-06-10 12:00:00,27.86,27.99,27.79,27.93,34700.0,25.7451,25.8652,25.6804,25.8098,34700.0
2008-06-10 12:30:00,27.94,27.98,27.89,27.91,23100.0,25.819,25.856,25.7728,25.7913,23100.0
2008-06-10 13:00:00,27.91,28.14,27.86,28.13,40600.0,25.7913,26.0038,25.7451,25.9946,40600.0
2008-06-10 13:30:00,28.11,28.12,27.92,27.95,39000.0,25.9761,25.9853,25.8005,25.8282,39000.0
2008-06-10 14:00:00,27.95,27.97,27.61,27.7,64600.0,25.8282,25.8467,25.514,25.5972,64600.0
2008-06-10 14:30:00,27.71,27.79,27.61,27.72,43700.0,25.6065,25.6804,25.514,25.6157,43700.0
2008-06-10 15:00:00,27.75,28.03,27.75,27.89,78100.0,25.6434,25.9022,25.6434,25.7728,78100.0
2008-06-10 15:30:00,27.88,27.96,27.73,27.76,76900.0,25.7636,25.8375,25.6249,25.6527,76900.0
2008-06-11 09:30:00,27.75,27.75,26.85,26.85,109700.0,25.6434,25.6434,24.8117,24.8117,109700.0
2008-06-11 10:00:00,26.86,27.05,26.52,26.63,103400.0,24.821,24.9966,24.5068,24.6084,103400.0
2008-06-11 10:30:00,26.64,27.09,26.62,27.09,86600.0,24.6177,25.0335,24.5992,25.0335,86600.0
2008-06-11 11:00:00,27.08,27.11,26.75,26.75,67600.0,25.0243,25.052,24.7193,24.7193,67600.0
2008-06-11 11:30:00,26.75,27.23,26.75,27.2,59700.0,24.7193,25.1629,24.7193,25.1352,59700.0
2008-06-11 12:00:00,27.2,27.23,26.98,27.0,39500.0,25.1352,25.1629,24.9319,24.9504,39500.0
2008-06-11 12:30:00,27.0,27.14,26.99,27.0,26800.0,24.9504,25.0797,24.9411,24.9504,26800.0
2008-06-11 13:00:00,27.0,27.17,26.99,27.04,60500.0,24.9504,25.1075,24.9411,24.9873,60500.0
2008-06-11 13:30:00,27.06,27.13,26.96,27.06,39600.0,25.0058,25.0705,24.9134,25.0058,39600.0
2008-06-11 14:00:00,27.07,27.14,26.93,26.95,68100.0,25.015,25.0797,24.8857,24.9042,68100.0
2008-06-11 14:30:00,26.95,27.0,26.87,26.93,46900.0,24.9042,24.9504,24.8302,24.8857,46900.0
2008-06-11 15:00:00,26.95,27.06,26.93,27.05,110000.0,24.9042,25.0058,24.8857,24.9966,110000.0
2008-06-11 15:30:00,27.05,27.07,26.8,26.84,131800.0,24.9966,25.015,24.7655,24.8025,131800.0
2008-06-12 09:30:00,26.98,28.01,26.98,27.92,59900.0,24.9319,25.8837,24.9319,25.8005,59900.0
2008-06-12 10:00:00,27.9,27.96,27.49,27.59,76000.0,25.782,25.8375,25.4032,25.4956,76000.0
2008-06-12 10:30:00,27.58,27.67,27.35,27.5,63900.0,25.4863,25.5695,25.2738,25.4124,63900.0
2008-06-12 11:00:00,27.51,27.77,27.51,27.7,20300.0,25.4216,25.6619,25.4216,25.5972,20300.0
2008-06-12 11:30:00,27.69,27.77,27.63,27.63,15400.0,25.588,25.6619,25.5325,25.5325,15400.0
2008-06-12 12:00:00,27.64,27.67,27.59,27.63,39000.0,25.5418,25.5695,25.4956,25.5325,39000.0
2008-06-12 12:30:00,27.64,27.65,27.57,27.59,19400.0,25.5418,25.551,25.4771,25.4956,19400.0
2008-06-12 13:00:00,27.59,27.69,27.46,27.6,22200.0,25.4956,25.588,25.3754,25.5048,22200.0
2008-06-12 13:30:00,27.6,27.71,27.43,27.51,29300.0,25.5048,25.6065,25.3477,25.4216,29300.0
2008-06-12 14:00:00,27.52,27.8,27.5,27.6,64500.0,25.4309,25.6896,25.4124,25.5048,64500.0
2008-06-12 14:30:00,27.6,27.63,27.17,27.38,121900.0,25.5048,25.5325,25.1075,25.3015,121900.0
2008-06-12 15:00:00,27.4,27.63,27.26,27.35,107700.0,25.32,25.5325,25.1906,25.2738,107700.0
2008-06-12 15:30:00,27.36,27.39,27.08,27.26,76400.0,25.283,25.3108,25.0243,25.1906,76400.0
2008-06-13 09:30:00,27.69,28.37,27.69,28.3,80200.0,25.588,26.2164,25.588,26.1517,80200.0
2008-06-13 10:00:00,28.32,28.37,27.93,28.07,54000.0,26.1702,26.2164,25.8098,25.9391,54000.0
2008-06-13 10:30:00,28.11,28.13,27.97,28.0,65900.0,25.9761,25.9946,25.8467,25.8744,65900.0
2008-06-13 11:00:00,28.02,28.27,28.01,28.23,29100.0,25.8929,26.1239,25.8837,26.087,29100.0
2008-06-13 11:30:00,28.25,28.3,28.04,28.04,33300.0,26.1055,26.1517,25.9114,25.9114,33300.0
2008-06-13 12:00:00,28.06,28.06,27.87,27.88,11500.0,25.9299,25.9299,25.7543,25.7636,11500.0
2008-06-13 12:30:00,27.89,27.94,27.77,27.82,169100.0,25.7728,25.819,25.6619,25.7081,169100.0
2008-06-13 13:00:00,27.84,27.84,27.66,27.75,95700.0,25.7266,25.7266,25.5603,25.6434,95700.0
2008-06-13 13:30:00,27.76,27.76,27.44,27.56,23200.0,25.6527,25.6527,25.357,25.4678,23200.0
2008-06-13 14:00:00,27.56,27.71,27.53,27.59,22400.0,25.4678,25.6065,25.4401,25.4956,22400.0
2008-06-13 14:30:00,27.58,27.74,27.57,27.67,48900.0,25.4863,25.6342,25.4771,25.5695,48900.0
2008-06-13 15:00:00,27.67,27.75,27.49,27.51,76000.0,25.5695,25.6434,25.4032,25.4216,76000.0
2008-06-13 15:30:00,27.52,27.9,27.45,27.9,74600.0,25.4309,25.782,25.3662,25.782,74600.0
2008-06-16 09:30:00,27.87,28.2,27.76,28.04,75300.0,25.7543,26.0593,25.6527,25.9114,75300.0
2008-06-16 10:00:00,28.02,28.25,27.96,28.11,132400.0,25.8929,26.1055,25.8375,25.9761,132400.0
2008-06-16 10:30:00,28.12,28.4,28.04,28.34,55200.0,25.9853,26.2441,25.9114,26.1886,55200.0
2008-06-16 11:00:00,28.34,28.34,28.02,28.07,47800.0,26.1886,26.1886,25.8929,25.9391,47800.0
2008-06-16 11:30:00,28.07,28.15,28.04,28.14,87500.0,25.9391,26.0131,25.9114,26.0038,87500.0
2008-06-16 12:00:00,28.11,28.12,27.91,28.02,44700.0,25.9761,25.9853,25.7913,25.8929,44700.0
2008-06-16 12:30:00,28.03,28.26,28.03,28.21,19500.0,25.9022,26.1147,25.9022,26.0685,19500.0
2008-06-16 13:00:00,28.2,28.29,28.18,28.26,45100.0,26.0593,26.1424,26.0408,26.1147,45100.0
2008-06-16 13:30:00,28.26,28.37,28.22,28.26,25500.0,26.1147,26.2164,26.0777,26.1147,25500.0
2008-06-16 14:00:00,28.26,28.27,28.15,28.19,26900.0,26.1147,26.1239,26.0131,26.05,26900.0
2008-06-16 14:30:00,28.2,28.49,28.19,28.48,31400.0,26.0593,26.3272,26.05,26.318,31400.0
2008-06-16 15:00:00,28.47,28.48,28.3,28.33,44200.0,26.3088,26.318,26.1517,26.1794,44200.0
2008-06-16 15:30:00,28.3,28.32,28.07,28.1,77400.0,26.1517,26.1702,25.9391,25.9669,77400.0
2008-06-17 09:30:00,28.33,28.58,27.82,27.89,43700.0,26.1794,26.4104,25.7081,25.7728,43700.0
2008-06-17 10:00:00,27.92,28.04,27.82,27.85,34100.0,25.8005,25.9114,25.7081,25.7358,34100.0
2008-06-17 10:30:00,27.83,28.06,27.72,27.95,27400.0,25.7173,25.9299,25.6157,25.8282,27400.0
2008-06-17 11:00:00,27.94,28.04,27.7,27.72,37300.0,25.819,25.9114,25.5972,25.6157,37300.0
2008-06-17 11:30:00,27.71,27.9,27.67,27.73,50700.0,25.6065,25.782,25.5695,25.6249,50700.0
2008-06-17 12:00:00,27.74,27.92,27.74,27.82,15600.0,25.6342,25.8005,25.6342,25.7081,15600.0
2008-06-17 12:30:00,27.79,27.85,27.68,27.85,23900.0,25.6804,25.7358,25.5787,25.7358,23900.0
2008-06-17 13:00:00,27.86,28.04,27.85,27.91,23900.0,25.7451,25.9114,25.7358,25.7913,23900.0
2008-06-17 13:30:00,27.92,27.96,27.84,27.89,33900.0,25.8005,25.8375,25.7266,25.7728,33900.0
2008-06-17 14:00:00,27.89,27.9,27.82,27.83,51900.0,25.7728,25.782,25.7081,25.7173,51900.0
2008-06-17 14:30:00,27.82,27.9,27.67,27.85,42000.0,25.7081,25.782,25.5695,25.7358,42000.0
2008-06-17 15:00:00,27.86,27.9,27.78,27.79,50900.0,25.7451,25.782,25.6711,25.6804,50900.0
2008-06-17 15:30:00,27.78,27.89,27.68,27.78,46900.0,25.6711,25.7728,25.5787,25.6711,46900.0
2008-06-18 09:30:00,27.73,27.86,27.53,27.72,36300.0,25.6249,25.7451,25.4401,25.6157,36300.0
2008-06-18 10:00:00,27.72,28.0,27.7,27.99,23800.0,25.6157,25.8744,25.5972,25.8652,23800.0
2008-06-18 10:30:00,27.98,27.99,27.79,27.89,68100.0,25.856,25.8652,25.6804,25.7728,68100.0
2008-06-18 11:00:00,27.88,28.14,27.88,28.11,25500.0,25.7636,26.0038,25.7636,25.9761,25500.0
2008-06-18 11:30:00,28.12,28.36,28.1,28.31,28200.0,25.9853,26.2071,25.9669,26.1609,28200.0
2008-06-18 12:00:00,28.29,28.3,28.02,28.03,21300.0,26.1424,26.1517,25.8929,25.9022,21300.0
2008-06-18 12:30:00,28.03,28.1,27.95,28.09,31800.0,25.9022,25.9669,25.8282,25.9576,31800.0
2008-06-18 13:00:00,28.09,28.09,27.97,27.99,22400.0,25.9576,25.9576,25.8467,25.8652,22400.0
2008-06-18 13:30:00,27.95,28.04,27.89,27.99,17500.0,25.8282,25.9114,25.7728,25.8652,17500.0
2008-06-18 14:00:00,28.01,28.15,27.75,27.8,22700.0,25.8837,26.0131,25.6434,25.6896,22700.0
2008-06-18 14:30:00,27.78,28.03,27.78,28.02,14500.0,25.6711,25.9022,25.6711,25.8929,14500.0
2008-06-18 15:00:00,28.03,28.25,27.91,28.11,30500.0,25.9022,26.1055,25.7913,25.9761,30500.0
2008-06-18 15:30:00,28.1,28.1,27.85,28.03,30600.0,25.9669,25.9669,25.7358,25.9022,30600.0
2008-06-19 09:30:00,28.0,28.33,27.95,28.29,39900.0,25.8744,26.1794,25.8282,26.1424,39900.0
2008-06-19 10:00:00,28.26,28.47,28.08,28.43,67000.0,26.1147,26.3088,25.9484,26.2718,67000.0
2008-06-19 10:30:00,28.44,28.85,28.44,28.85,86900.0,26.281,26.6599,26.281,26.6599,86900.0
2008-06-19 11:00:00,28.85,29.0,28.74,28.77,160000.0,26.6599,26.7985,26.5583,26.586,160000.0
2008-06-19 11:30:00,28.77,29.13,28.67,29.03,89100.0,26.586,26.9187,26.4936,26.8263,89100.0
2008-06-19 12:00:00,29.03,29.13,28.99,29.1,32600.0,26.8263,26.9187,26.7893,26.8909,32600.0
2008-06-19 12:30:00,29.09,29.14,29.05,29.1,48500.0,26.8817,26.9279,26.8447,26.8909,48500.0
2008-06-19 13:00:00,29.11,29.11,28.83,28.85,22700.0,26.9002,26.9002,26.6414,26.6599,22700.0
2008-06-19 13:30:00,28.85,28.9,28.63,28.67,25000.0,26.6599,26.7061,26.4566,26.4936,25000.0
2008-06-19 14:00:00,28.66,28.73,28.55,28.66,39600.0,26.4843,26.549,26.3827,26.4843,39600.0
2008-06-19 14:30:00,28.68,28.83,28.67,28.79,43100.0,26.5028,26.6414,26.4936,26.6045,43100.0
2008-06-19 15:00:00,28.81,28.96,28.8,28.83,55700.0,26.623,26.7616,26.6137,26.6414,55700.0
2008-06-19 15:30:00,28.84,28.92,28.78,28.91,50800.0,26.6507,26.7246,26.5952,26.7154,50800.0
2008-06-20 09:30:00,28.74,28.76,27.52,28.52,229400.0,26.5583,26.5768,25.4309,26.355,229400.0
2008-06-20 10:00:00,28.51,28.54,28.23,28.34,75200.0,26.3457,26.3735,26.087,26.1886,75200.0
2008-06-20 10:30:00,28.37,28.45,28.05,28.43,70300.0,26.2164,26.2903,25.9206,26.2718,70300.0
2008-06-20 11:00:00,28.43,28.64,28.42,28.61,40700.0,26.2718,26.4659,26.2626,26.4381,40700.0
2008-06-20 11:30:00,28.62,28.68,28.56,28.63,30000.0,26.4474,26.5028,26.3919,26.4566,30000.0
2008-06-20 12:00:00,28.61,28.62,28.47,28.62,31900.0,26.4381,26.4474,26.3088,26.4474,31900.0
2008-06-20 12:30:00,28.6,28.68,28.59,28.64,22400.0,26.4289,26.5028,26.4197,26.4659,22400.0
2008-06-20 13:00:00,28.64,28.76,28.39,28.49,59700.0,26.4659,26.5768,26.2348,26.3272,59700.0
2008-06-20 13:30:00,28.47,28.5,28.35,28.37,37700.0,26.3088,26.3365,26.1979,26.2164,37700.0
2008-06-20 14:00:00,28.37,28.37,28.17,28.18,28000.0,26.2164,26.2164,26.0315,26.0408,28000.0
2008-06-20 14:30:00,28.19,28.2,28.05,28.05,23700.0,26.05,26.0593,25.9206,25.9206,23700.0
2008-06-20 15:00:00,28.08,28.15,28.01,28.06,60400.0,25.9484,26.0131,25.8837,25.9299,60400.0
2008-06-20 15:30:00,28.05,28.51,28.05,28.42,98800.0,25.9206,26.3457,25.9206,26.2626,98800.0
2008-06-23 09:30:00,28.5,28.6,28.02,28.07,33800.0,26.3365,26.4289,25.8929,25.9391,33800.0
2008-06-23 10:00:00,28.07,28.55,28.01,28.51,34900.0,25.9391,26.3827,25.8837,26.3457,34900.0
2008-06-23 10:30:00,28.52,28.89,28.5,28.74,92700.0,26.355,26.6969,26.3365,26.5583,92700.0
2008-06-23 11:00:00,28.74,28.78,28.49,28.63,29400.0,26.5583,26.5952,26.3272,26.4566,29400.0
2008-06-23 11:30:00,28.59,28.85,28.5,28.71,216900.0,26.4197,26.6599,26.3365,26.5305,216900.0
2008-06-23 12:00:00,28.71,28.73,28.43,28.45,15700.0,26.5305,26.549,26.2718,26.2903,15700.0
2008-06-23 12:30:00,28.44,28.55,28.44,28.5,13200.0,26.281,26.3827,26.281,26.3365,13200.0
2008-06-23 13:00:00,28.51,28.63,28.45,28.57,13600.0,26.3457,26.4566,26.2903,26.4012,13600.0
2008-06-23 13:30:00,28.56,28.67,28.49,28.6,13400.0,26.3919,26.4936,26.3272,26.4289,13400.0
2008-06-23 14:00:00,28.58,28.62,28.47,28.48,16600.0,26.4104,26.4474,26.3088,26.318,16600.0
2008-06-23 14:30:00,28.48,28.53,28.26,28.33,16500.0,26.318,26.3642,26.1147,26.1794,16500.0
2008-06-23 15:00:00,28.33,28.42,28.21,28.32,25000.0,26.1794,26.2626,26.0685,26.1702,25000.0
2008-06-23 15:30:00,28.28,28.42,28.26,28.32,33400.0,26.1332,26.2626,26.1147,26.1702,33400.0
2008-06-24 09:30:00,27.14,27.93,27.14,27.75,143200.0,25.0797,25.8098,25.0797,25.6434,143200.0
2008-06-24 10:00:00,27.74,27.74,27.23,27.26,110500.0,25.6342,25.6342,25.1629,25.1906,110500.0
2008-06-24 10:30:00,27.28,27.78,27.21,27.78,74600.0,25.2091,25.6711,25.1444,25.6711,74600.0
2008-06-24 11:00:00,27.82,27.97,27.55,27.94,80000.0,25.7081,25.8467,25.4586,25.819,80000.0
2008-06-24 11:30:00,27.96,28.29,27.74,28.23,56800.0,25.8375,26.1424,25.6342,26.087,56800.0
2008-06-24 12:00:00,28.25,28.25,27.9,28.14,33100.0,26.1055,26.1055,25.782,26.0038,33100.0
2008-06-24 12:30:00,28.12,28.12,27.8,27.84,30900.0,25.9853,25.9853,25.6896,25.7266,30900.0
2008-06-24 13:00:00,27.83,27.96,27.8,27.8,28300.0,25.7173,25.8375,25.6896,25.6896,28300.0
2008-06-24 13:30:00,27.8,28.02,27.75,27.92,39400.0,25.6896,25.8929,25.6434,25.8005,39400.0
2008-06-24 14:00:00,27.89,28.17,27.89,28.12,25100.0,25.7728,26.0315,25.7728,25.9853,25100.0
2008-06-24 14:30:00,28.09,28.09,27.75,27.85,42600.0,25.9576,25.9576,25.6434,25.7358,42600.0
2008-06-24 15:00:00,27.85,27.96,27.8,27.85,44900.0,25.7358,25.8375,25.6896,25.7358,44900.0
2008-06-24 15:30:00,27.85,27.92,27.7,27.72,81700.0,25.7358,25.8005,25.5972,25.6157,81700.0
2008-06-25 09:30:00,29.42,29.81,28.52,28.83,322700.0,27.1866,27.547,26.355,26.6414,322700.0
2008-06-25 10:00:00,28.84,28.9,28.5,28.68,374900.0,26.6507,26.7061,26.3365,26.5028,374900.0
2008-06-25 10:30:00,28.68,28.86,28.52,28.57,125100.0,26.5028,26.6692,26.355,26.4012,125100.0
2008-06-25 11:00:00,28.6,28.66,28.45,28.49,78600.0,26.4289,26.4843,26.2903,26.3272,78600.0
2008-06-25 11:30:00,28.5,28.6,28.21,28.47,57200.0,26.3365,26.4289,26.0685,26.3088,57200.0
2008-06-25 12:00:00,28.46,28.47,28.23,28.36,96800.0,26.2995,26.3088,26.087,26.2071,96800.0
2008-06-25 12:30:00,28.35,28.39,28.2,28.23,45700.0,26.1979,26.2348,26.0593,26.087,45700.0
2008-06-25 13:00:00,28.23,28.41,28.21,28.31,53800.0,26.087,26.2533,26.0685,26.1609,53800.0
2008-06-25 13:30:00,28.31,28.5,28.31,28.39,36800.0,26.1609,26.3365,26.1609,26.2348,36800.0
2008-06-25 14:00:00,28.41,28.42,28.18,28.22,119700.0,26.2533,26.2626,26.0408,26.0777,119700.0
2008-06-25 14:30:00,28.22,28.47,28.17,28.45,149300.0,26.0777,26.3088,26.0315,26.2903,149300.0
2008-06-25 15:00:00,28.46,28.77,28.26,28.35,107600.0,26.2995,26.586,26.1147,26.1979,107600.0
2008-06-25 15:30:00,28.35,28.35,27.89,28.12,263900.0,26.1979,26.1979,25.7728,25.9853,263900.0
2008-06-26 09:30:00,27.9,28.08,27.61,27.86,81200.0,25.782,25.9484,25.514,25.7451,81200.0
2008-06-26 10:00:00,27.87,28.14,27.64,27.87,101100.0,25.7543,26.0038,25.5418,25.7543,101100.0
2008-06-26 10:30:00,27.87,27.96,27.49,27.54,53400.0,25.7543,25.8375,25.4032,25.4494,53400.0
2008-06-26 11:00:00,27.54,27.69,27.45,27.52,142100.0,25.4494,25.588,25.3662,25.4309,142100.0
2008-06-26 11:30:00,27.53,27.79,27.48,27.69,72000.0,25.4401,25.6804,25.3939,25.588,72000.0
2008-06-26 12:00:00,27.71,27.72,27.59,27.62,52100.0,25.6065,25.6157,25.4956,25.5233,52100.0
2008-06-26 12:30:00,27.61,27.67,27.59,27.66,51000.0,25.514,25.5695,25.4956,25.5603,51000.0
2008-06-26 13:00:00,27.65,27.86,27.65,27.79,28700.0,25.551,25.7451,25.551,25.6804,28700.0
2008-06-26 13:30:00,27.78,28.09,27.77,28.07,32400.0,25.6711,25.9576,25.6619,25.9391,32400.0
2008-06-26 14:00:00,28.06,28.15,27.46,27.59,74800.0,25.9299,26.0131,25.3754,25.4956,74800.0
2008-06-26 14:30:00,27.6,27.64,27.36,27.58,61700.0,25.5048,25.5418,25.283,25.4863,61700.0
2008-06-26 15:00:00,27.57,27.86,27.54,27.79,68900.0,25.4771,25.7451,25.4494,25.6804,68900.0
2008-06-26 15:30:00,27.78,27.89,27.46,27.66,88300.0,25.6711,25.7728,25.3754,25.5603,88300.0
2008-06-27 09:30:00,27.5,27.7,27.07,27.49,84100.0,25.4124,25.5972,25.015,25.4032,84100.0
2008-06-27 10:00:00,27.49,27.54,27.23,27.24,106700.0,25.4032,25.4494,25.1629,25.1721,106700.0
2008-06-27 10:30:00,27.24,27.68,27.1,27.16,115300.0,25.1721,25.5787,25.0428,25.0982,115300.0
2008-06-27 11:00:00,27.17,27.24,27.0,27.12,44900.0,25.1075,25.1721,24.9504,25.0612,44900.0
2008-06-27 11:30:00,27.12,27.14,26.96,27.11,144800.0,25.0612,25.0797,24.9134,25.052,144800.0
2008-06-27 12:00:00,27.11,27.41,27.11,27.38,27800.0,25.052,25.3292,25.052,25.3015,27800.0
2008-06-27 12:30:00,27.37,27.4,27.32,27.36,62800.0,25.2923,25.32,25.2461,25.283,62800.0
2008-06-27 13:00:00,27.37,27.39,27.33,27.37,52400.0,25.2923,25.3108,25.2553,25.2923,52400.0
2008-06-27 13:30:00,27.36,27.57,27.33,27.48,67400.0,25.283,25.4771,25.2553,25.3939,67400.0
2008-06-27 14:00:00,27.48,27.85,27.42,27.72,64100.0,25.3939,25.7358,25.3385,25.6157,64100.0
2008-06-27 14:30:00,27.74,28.03,27.74,28.0,76100.0,25.6342,25.9022,25.6342,25.8744,76100.0
2008-06-27 15:00:00,28.0,28.2,27.96,28.1,163600.0,25.8744,26.0593,25.8375,25.9669,163600.0
2008-06-27 15:30:00,28.07,28.07,27.68,27.78,224700.0,25.9391,25.9391,25.5787,25.6711,224700.0
2008-06-30 09:30:00,27.86,28.23,27.7,27.82,54400.0,25.7451,26.087,25.5972,25.7081,54400.0
2008-06-30 10:00:00,27.8,28.22,27.77,28.14,66000.0,25.6896,26.0777,25.6619,26.0038,66000.0
2008-06-30 10:30:00,28.14,28.28,28.04,28.19,45600.0,26.0038,26.1332,25.9114,26.05,45600.0
2008-06-30 11:00:00,28.19,28.46,28.12,28.46,51900.0,26.05,26.2995,25.9853,26.2995,51900.0
2008-06-30 11:30:00,28.47,28.54,28.34,28.45,46000.0,26.3088,26.3735,26.1886,26.2903,46000.0
2008-06-30 12:00:00,28.46,28.57,28.38,28.5,35000.0,26.2995,26.4012,26.2256,26.3365,35000.0
2008-06-30 12:30:00,28.49,28.55,28.35,28.35,24000.0,26.3272,26.3827,26.1979,26.1979,24000.0
2008-06-30 13:00:00,28.36,28.54,28.35,28.37,40000.0,26.2071,26.3735,26.1979,26.2164,40000.0
2008-06-30 13:30:00,28.37,28.4,28.25,28.38,43300.0,26.2164,26.2441,26.1055,26.2256,43300.0
2008-06-30 14:00:00,28.38,28.5,28.3,28.47,44600.0,26.2256,26.3365,26.1517,26.3088,44600.0
2008-06-30 14:30:00,28.47,28.57,28.4,28.43,78100.0,26.3088,26.4012,26.2441,26.2718,78100.0
2008-06-30 15:00:00,28.44,28.58,28.42,28.53,72200.0,26.281,26.4104,26.2626,26.3642,72200.0
2008-06-30 15:30:00,28.53,28.6,28.43,28.5,156500.0,26.3642,26.4289,26.2718,26.3365,156500.0
2008-07-01 09:30:00,27.14,28.59,27.14,27.93,67800.0,25.0797,26.4197,25.0797,25.8098,67800.0
2008-07-01 10:00:00,27.93,28.33,27.9,28.09,107600.0,25.8098,26.1794,25.782,25.9576,107600.0
2008-07-01 10:30:00,28.11,28.2,27.77,27.92,97600.0,25.9761,26.0593,25.6619,25.8005,97600.0
2008-07-01 11:00:00,27.92,27.94,27.71,27.75,82100.0,25.8005,25.819,25.6065,25.6434,82100.0
2008-07-01 11:30:00,27.75,27.75,27.5,27.51,58200.0,25.6434,25.6434,25.4124,25.4216,58200.0
2008-07-01 12:00:00,27.5,27.55,27.18,27.23,106800.0,25.4124,25.4586,25.1167,25.1629,106800.0
2008-07-01 12:30:00,27.23,27.52,27.23,27.51,52800.0,25.1629,25.4309,25.1629,25.4216,52800.0
2008-07-01 13:00:00,27.52,27.67,27.5,27.6,41100.0,25.4309,25.5695,25.4124,25.5048,41100.0
2008-07-01 13:30:00,27.57,27.98,27.55,27.87,47700.0,25.4771,25.856,25.4586,25.7543,47700.0
2008-07-01 14:00:00,27.87,28.07,27.81,27.95,71400.0,25.7543,25.9391,25.6989,25.8282,71400.0
2008-07-01 14:30:00,27.95,28.28,27.89,28.2,89800.0,25.8282,26.1332,25.7728,26.0593,89800.0
2008-07-01 15:00:00,28.2,28.21,27.84,27.87,107900.0,26.0593,26.0685,25.7266,25.7543,107900.0
2008-07-01 15:30:00,27.86,28.11,27.84,28.03,163600.0,25.7451,25.9761,25.7266,25.9022,163600.0
2008-07-02 09:30:00,28.0,28.21,27.25,27.26,98500.0,25.8744,26.0685,25.1814,25.1906,98500.0
2008-07-02 10:00:00,27.27,27.34,26.82,26.85,177600.0,25.1999,25.2645,24.784,24.8117,177600.0
2008-07-02 10:30:00,26.85,26.88,26.37,26.4,199200.0,24.8117,24.8395,24.3682,24.3959,199200.0
2008-07-02 11:00:00,26.43,26.63,26.25,26.25,143900.0,24.4236,24.6084,24.2573,24.2573,143900.0
2008-07-02 11:30:00,26.25,26.32,25.78,25.98,202200.0,24.2573,24.322,23.823,24.0078,202200.0
2008-07-02 12:00:00,25.97,26.43,25.95,26.38,120300.0,23.9985,24.4236,23.9801,24.3774,120300.0
2008-07-02 12:30:00,26.36,26.42,26.2,26.35,76300.0,24.3589,24.4144,24.2111,24.3497,76300.0
2008-07-02 13:00:00,26.35,26.48,26.26,26.44,74000.0,24.3497,24.4698,24.2665,24.4329,74000.0
2008-07-02 13:30:00,26.44,26.48,26.27,26.36,47300.0,24.4329,24.4698,24.2758,24.3589,47300.0
2008-07-02 14:00:00,26.37,26.43,26.2,26.26,97900.0,24.3682,24.4236,24.2111,24.2665,97900.0
2008-07-02 14:30:00,26.26,26.37,26.25,26.3,111800.0,24.2665,24.3682,24.2573,24.3035,111800.0
2008-07-02 15:00:00,26.31,26.31,26.13,26.2,195500.0,24.3127,24.3127,24.1464,24.2111,195500.0
2008-07-02 15:30:00,26.21,26.24,25.81,25.88,188500.0,24.2203,24.2481,23.8507,23.9154,188500.0
2008-07-03 09:30:00,26.01,26.2,25.62,25.98,105800.0,24.0355,24.2111,23.6751,24.0078,105800.0
2008-07-03 10:00:00,25.98,25.98,25.25,25.73,210900.0,24.0078,24.0078,23.3332,23.7768,210900.0
2008-07-03 10:30:00,25.77,26.23,25.64,26.06,102800.0,23.8137,24.2388,23.6936,24.0817,102800.0
2008-07-03 11:00:00,26.05,26.4,25.96,26.27,74200.0,24.0725,24.3959,23.9893,24.2758,74200.0
2008-07-03 11:30:00,26.29,26.33,25.78,26.0,54400.0,24.2943,24.3312,23.823,24.0263,54400.0
2008-07-03 12:00:00,25.97,25.97,25.5,25.53,104700.0,23.9985,23.9985,23.5642,23.5919,104700.0
2008-07-03 12:30:00,25.53,25.71,25.38,25.41,104900.0,23.5919,23.7583,23.4533,23.4811,104900.0
2008-07-07 09:30:00,25.64,26.11,25.64,25.82,70900.0,23.6936,24.1279,23.6936,23.8599,70900.0
2008-07-07 10:00:00,25.8,25.95,25.59,25.82,74800.0,23.8415,23.9801,23.6474,23.8599,74800.0
2008-07-07 10:30:00,25.82,25.9,25.7,25.7,29200.0,23.8599,23.9339,23.749,23.749,29200.0
2008-07-07 11:00:00,25.71,25.81,25.47,25.56,36100.0,23.7583,23.8507,23.5365,23.6197,36100.0
2008-07-07 11:30:00,25.59,25.67,25.48,25.6,43000.0,23.6474,23.7213,23.5457,23.6566,43000.0
2008-07-07 12:00:00,25.57,25.7,25.4,25.41,107600.0,23.6289,23.749,23.4718,23.4811,107600.0
2008-07-07 12:30:00,25.4,25.59,25.25,25.25,97200.0,23.4718,23.6474,23.3332,23.3332,97200.0
2008-07-07 13:00:00,25.25,25.36,25.0,25.24,82300.0,23.3332,23.4349,23.1022,23.324,82300.0
2008-07-07 13:30:00,25.21,25.36,25.02,25.02,71200.0,23.2962,23.4349,23.1207,23.1207,71200.0
2008-07-07 14:00:00,25.02,25.47,25.01,25.39,74400.0,23.1207,23.5365,23.1114,23.4626,74400.0
2008-07-07 14:30:00,25.41,25.5,25.21,25.31,57500.0,23.4811,23.5642,23.2962,23.3886,57500.0
2008-07-07 15:00:00,25.29,25.99,25.29,25.97,93500.0,23.3702,24.017,23.3702,23.9985,93500.0
2008-07-07 15:30:00,25.99,26.14,25.55,25.58,146800.0,24.017,24.1556,23.6104,23.6382,146800.0
2008-07-08 09:30:00,25.5,26.07,25.31,25.57,100200.0,23.5642,24.091,23.3886,23.6289,100200.0
2008-07-08 10:00:00,25.57,25.89,25.32,25.6,113000.0,23.6289,23.9246,23.3979,23.6566,113000.0
2008-07-08 10:30:00,25.56,25.65,25.05,25.14,87100.0,23.6197,23.7028,23.1484,23.2316,87100.0
2008-07-08 11:00:00,25.16,25.72,25.12,25.44,79500.0,23.25,23.7675,23.2131,23.5088,79500.0
2008-07-08 11:30:00,25.4,25.64,25.32,25.41,45300.0,23.4718,23.6936,23.3979,23.4811,45300.0
2008-07-08 12:00:00,25.42,25.7,25.35,25.61,51100.0,23.4903,23.749,23.4256,23.6659,51100.0
2008-07-08 12:30:00,25.61,25.72,25.35,25.6,43300.0,23.6659,23.7675,23.4256,23.6566,43300.0
2008-07-08 13:00:00,25.6,25.78,25.49,25.73,60000.0,23.6566,23.823,23.555,23.7768,60000.0
2008-07-08 13:30:00,25.73,25.73,25.36,25.53,58200.0,23.7768,23.7768,23.4349,23.5919,58200.0
2008-07-08 14:00:00,25.53,25.73,25.45,25.63,53200.0,23.5919,23.7768,23.518,23.6844,53200.0
2008-07-08 14:30:00,25.63,25.98,25.61,25.98,78400.0,23.6844,24.0078,23.6659,24.0078,78400.0
2008-07-08 15:00:00,25.99,26.03,25.87,25.97,147400.0,24.017,24.054,23.9061,23.9985,147400.0
2008-07-08 15:30:00,25.97,26.17,25.75,26.02,222100.0,23.9985,24.1834,23.7952,24.0448,222100.0
2008-07-09 09:30:00,26.1,26.1,25.57,25.92,89300.0,24.1187,24.1187,23.6289,23.9523,89300.0
2008-07-09 10:00:00,25.92,26.22,25.85,26.22,93600.0,23.9523,24.2296,23.8877,24.2296,93600.0
2008-07-09 10:30:00,26.22,26.24,25.96,26.09,81900.0,24.2296,24.2481,23.9893,24.1094,81900.0
2008-07-09 11:00:00,26.1,26.3,26.1,26.26,78300.0,24.1187,24.3035,24.1187,24.2665,78300.0
2008-07-09 11:30:00,26.26,26.3,26.07,26.13,83300.0,24.2665,24.3035,24.091,24.1464,83300.0
2008-07-09 12:00:00,26.11,26.27,26.11,26.13,59800.0,24.1279,24.2758,24.1279,24.1464,59800.0
2008-07-09 12:30:00,26.12,26.13,25.76,25.88,55200.0,24.1372,24.1464,23.8045,23.9154,55200.0
2008-07-09 13:00:00,25.9,26.12,25.8,26.05,186600.0,23.9339,24.1372,23.8415,24.0725,186600.0
2008-07-09 13:30:00,26.06,26.14,25.88,26.03,47000.0,24.0817,24.1556,23.9154,24.054,47000.0
2008-07-09 14:00:00,26.02,26.05,25.57,25.71,137500.0,24.0448,24.0725,23.6289,23.7583,137500.0
2008-07-09 14:30:00,25.72,25.96,25.68,25.73,88400.0,23.7675,23.9893,23.7306,23.7768,88400.0
2008-07-09 15:00:00,25.72,25.73,25.54,25.65,99800.0,23.7675,23.7768,23.6012,23.7028,99800.0
2008-07-09 15:30:00,25.63,25.72,25.36,25.41,135300.0,23.6844,23.7675,23.4349,23.4811,135300.0
2008-07-10 09:30:00,24.84,25.61,24.84,25.31,63000.0,22.9543,23.6659,22.9543,23.3886,63000.0
2008-07-10 10:00:00,25.32,25.44,25.0,25.35,116700.0,23.3979,23.5088,23.1022,23.4256,116700.0
2008-07-10 10:30:00,25.33,25.85,25.28,25.43,59300.0,23.4071,23.8877,23.3609,23.4995,59300.0
2008-07-10 11:00:00,25.41,25.77,25.26,25.47,47200.0,23.4811,23.8137,23.3424,23.5365,47200.0
2008-07-10 11:30:00,25.46,25.72,25.46,25.7,70200.0,23.5273,23.7675,23.5273,23.749,70200.0
2008-07-10 12:00:00,25.7,26.25,25.7,26.09,221400.0,23.749,24.2573,23.749,24.1094,221400.0
2008-07-10 12:30:00,26.09,26.09,25.61,25.72,33200.0,24.1094,24.1094,23.6659,23.7675,33200.0
2008-07-10 13:00:00,25.76,25.91,25.61,25.69,57800.0,23.8045,23.9431,23.6659,23.7398,57800.0
2008-07-10 13:30:00,25.65,25.96,25.65,25.76,86200.0,23.7028,23.9893,23.7028,23.8045,86200.0
2008-07-10 14:00:00,25.75,25.83,25.2,25.42,55500.0,23.7952,23.8692,23.287,23.4903,55500.0
2008-07-10 14:30:00,25.38,25.47,25.14,25.33,41900.0,23.4533,23.5365,23.2316,23.4071,41900.0
2008-07-10 15:00:00,25.29,25.57,25.25,25.54,95400.0,23.3702,23.6289,23.3332,23.6012,95400.0
2008-07-10 15:30:00,25.5,25.82,25.41,25.77,172600.0,23.5642,23.8599,23.4811,23.8137,172600.0
2008-07-11 09:30:00,25.56,26.09,25.39,25.72,90300.0,23.6197,24.1094,23.4626,23.7675,90300.0
2008-07-11 10:00:00,25.72,26.0,25.43,25.72,150500.0,23.7675,24.0263,23.4995,23.7675,150500.0
2008-07-11 10:30:00,25.63,25.69,25.28,25.61,60000.0,23.6844,23.7398,23.3609,23.6659,60000.0
2008-07-11 11:00:00,25.54,25.75,25.43,25.45,85800.0,23.6012,23.7952,23.4995,23.518,85800.0
2008-07-11 11:30:00,25.43,25.68,25.26,25.67,40600.0,23.4995,23.7306,23.3424,23.7213,40600.0
2008-07-11 12:00:00,25.69,25.69,25.3,25.44,84600.0,23.7398,23.7398,23.3794,23.5088,84600.0
2008-07-11 12:30:00,25.43,25.54,25.3,25.47,108100.0,23.4995,23.6012,23.3794,23.5365,108100.0
2008-07-11 13:00:00,25.45,25.58,25.38,25.53,133900.0,23.518,23.6382,23.4533,23.5919,133900.0
2008-07-11 13:30:00,25.53,25.78,25.5,25.53,97200.0,23.5919,23.823,23.5642,23.5919,97200.0
2008-07-11 14:00:00,25.53,25.88,25.5,25.54,76100.0,23.5919,23.9154,23.5642,23.6012,76100.0
2008-07-11 14:30:00,25.53,26.09,25.35,26.09,73300.0,23.5919,24.1094,23.4256,24.1094,73300.0
2008-07-11 15:00:00,26.1,26.27,25.65,25.8,90100.0,24.1187,24.2758,23.7028,23.8415,90100.0
2008-07-11 15:30:00,25.8,25.87,25.65,25.79,169700.0,23.8415,23.9061,23.7028,23.8322,169700.0
2008-07-14 09:30:00,26.2,26.25,25.62,25.74,55000.0,24.2111,24.2573,23.6751,23.786,55000.0
2008-07-14 10:00:00,25.73,25.95,25.52,25.7,43000.0,23.7768,23.9801,23.5827,23.749,43000.0
2008-07-14 10:30:00,25.69,26.0,25.64,25.97,48300.0,23.7398,24.0263,23.6936,23.9985,48300.0
2008-07-14 11:00:00,26.04,26.11,25.78,26.03,25900.0,24.0632,24.1279,23.823,24.054,25900.0
2008-07-14 11:30:00,26.01,26.09,25.5,25.7,35600.0,24.0355,24.1094,23.5642,23.749,35600.0
2008-07-14 12:00:00,25.65,25.71,25.5,25.62,38200.0,23.7028,23.7583,23.5642,23.6751,38200.0
2008-07-14 12:30:00,25.63,25.89,25.5,25.82,27500.0,23.6844,23.9246,23.5642,23.8599,27500.0
2008-07-14 13:00:00,25.82,25.88,25.61,25.66,29200.0,23.8599,23.9154,23.6659,23.7121,29200.0
2008-07-14 13:30:00,25.65,26.04,25.54,25.99,39600.0,23.7028,24.0632,23.6012,24.017,39600.0
2008-07-14 14:00:00,25.98,26.03,25.83,25.89,44700.0,24.0078,24.054,23.8692,23.9246,44700.0
2008-07-14 14:30:00,25.89,26.0,25.76,25.93,54300.0,23.9246,24.0263,23.8045,23.9616,54300.0
2008-07-14 15:00:00,25.92,26.2,25.84,26.0,81200.0,23.9523,24.2111,23.8784,24.0263,81200.0
2008-07-14 15:30:00,26.03,26.19,25.77,25.8,134400.0,24.054,24.2018,23.8137,23.8415,134400.0
2008-07-15 09:30:00,25.45,25.5,25.1,25.18,96900.0,23.518,23.5642,23.1946,23.2685,96900.0
2008-07-15 10:00:00,25.2,25.3,25.0,25.17,104800.0,23.287,23.3794,23.1022,23.2593,104800.0
2008-07-15 10:30:00,25.15,25.37,25.07,25.23,55500.0,23.2408,23.4441,23.1669,23.3147,55500.0
2008-07-15 11:00:00,25.24,25.51,25.15,25.23,107600.0,23.324,23.5735,23.2408,23.3147,107600.0
2008-07-15 11:30:00,25.23,25.69,25.17,25.61,77800.0,23.3147,23.7398,23.2593,23.6659,77800.0
2008-07-15 12:00:00,25.56,25.77,25.41,25.65,83900.0,23.6197,23.8137,23.4811,23.7028,83900.0
2008-07-15 12:30:00,25.67,25.73,25.5,25.69,58200.0,23.7213,23.7768,23.5642,23.7398,58200.0
2008-07-15 13:00:00,25.72,25.9,25.39,25.39,78400.0,23.7675,23.9339,23.4626,23.4626,78400.0
2008-07-15 13:30:00,25.4,25.86,25.31,25.64,68800.0,23.4718,23.8969,23.3886,23.6936,68800.0
2008-07-15 14:00:00,25.67,25.91,25.52,25.87,63200.0,23.7213,23.9431,23.5827,23.9061,63200.0
2008-07-15 14:30:00,25.87,26.09,25.79,25.95,118200.0,23.9061,24.1094,23.8322,23.9801,118200.0
2008-07-15 15:00:00,25.95,26.14,25.67,25.67,135600.0,23.9801,24.1556,23.7213,23.7213,135600.0
2008-07-15 15:30:00,25.69,25.92,25.56,25.56,142300.0,23.7398,23.9523,23.6197,23.6197,142300.0
2008-07-16 09:30:00,25.81,26.17,25.45,26.09,58800.0,23.8507,24.1834,23.518,24.1094,58800.0
2008-07-16 10:00:00,26.14,26.22,25.47,25.76,55900.0,24.1556,24.2296,23.5365,23.8045,55900.0
2008-07-16 10:30:00,25.75,26.07,25.55,25.8,64000.0,23.7952,24.091,23.6104,23.8415,64000.0
2008-07-16 11:00:00,25.8,26.07,25.73,25.82,40500.0,23.8415,24.091,23.7768,23.8599,40500.0
2008-07-16 11:30:00,25.82,25.96,25.66,25.84,46500.0,23.8599,23.9893,23.7121,23.8784,46500.0
2008-07-16 12:00:00,25.84,26.06,25.77,26.02,74500.0,23.8784,24.0817,23.8137,24.0448,74500.0
2008-07-16 12:30:00,26.01,26.11,25.8,26.06,47800.0,24.0355,24.1279,23.8415,24.0817,47800.0
2008-07-16 13:00:00,26.07,26.18,25.91,26.1,44200.0,24.091,24.1926,23.9431,24.1187,44200.0
2008-07-16 13:30:00,26.11,26.17,25.91,26.06,32300.0,24.1279,24.1834,23.9431,24.0817,32300.0
2008-07-16 14:00:00,26.0,26.2,25.81,26.06,54000.0,24.0263,24.2111,23.8507,24.0817,54000.0
2008-07-16 14:30:00,26.06,26.26,26.03,26.24,55100.0,24.0817,24.2665,24.054,24.2481,55100.0
2008-07-16 15:00:00,26.22,26.3,26.16,26.25,69900.0,24.2296,24.3035,24.1741,24.2573,69900.0
2008-07-16 15:30:00,26.24,26.4,26.13,26.38,125200.0,24.2481,24.3959,24.1464,24.3774,125200.0
2008-07-17 09:30:00,26.49,26.89,26.18,26.53,94500.0,24.4791,24.8487,24.1926,24.516,94500.0
2008-07-17 10:00:00,26.51,26.65,26.3,26.44,77600.0,24.4976,24.6269,24.3035,24.4329,77600.0
2008-07-17 10:30:00,26.4,26.53,26.34,26.4,70200.0,24.3959,24.516,24.3405,24.3959,70200.0
2008-07-17 11:00:00,26.39,26.53,26.35,26.41,43800.0,24.3867,24.516,24.3497,24.4051,43800.0
2008-07-17 11:30:00,26.42,26.61,26.4,26.51,33000.0,24.4144,24.59,24.3959,24.4976,33000.0
2008-07-17 12:00:00,26.51,26.74,26.46,26.72,31800.0,24.4976,24.7101,24.4513,24.6916,31800.0
2008-07-17 12:30:00,26.71,26.75,26.52,26.53,67800.0,24.6824,24.7193,24.5068,24.516,67800.0
2008-07-17 13:00:00,26.54,26.84,26.46,26.7,88200.0,24.5253,24.8025,24.4513,24.6731,88200.0
2008-07-17 13:30:00,26.67,27.0,26.67,26.95,89000.0,24.6454,24.9504,24.6454,24.9042,89000.0
2008-07-17 14:00:00,26.95,27.04,26.81,26.83,80100.0,24.9042,24.9873,24.7748,24.7933,80100.0
2008-07-17 14:30:00,26.85,26.87,26.55,26.63,87300.0,24.8117,24.8302,24.5345,24.6084,87300.0
2008-07-17 15:00:00,26.65,26.8,26.57,26.64,139400.0,24.6269,24.7655,24.553,24.6177,139400.0
2008-07-17 15:30:00,26.67,26.86,26.54,26.74,147000.0,24.6454,24.821,24.5253,24.7101,147000.0
2008-07-18 09:30:00,26.78,26.97,26.41,26.76,117200.0,24.7471,24.9226,24.4051,24.7286,117200.0
2008-07-18 10:00:00,26.77,26.94,26.69,26.84,56500.0,24.7378,24.8949,24.6639,24.8025,56500.0
2008-07-18 10:30:00,26.83,26.96,26.76,26.76,104700.0,24.7933,24.9134,24.7286,24.7286,104700.0
2008-07-18 11:00:00,26.77,26.97,26.74,26.9,124200.0,24.7378,24.9226,24.7101,24.8579,124200.0
2008-07-18 11:30:00,26.88,26.97,26.8,26.84,70900.0,24.8395,24.9226,24.7655,24.8025,70900.0
2008-07-18 12:00:00,26.83,26.88,26.72,26.77,81200.0,24.7933,24.8395,24.6916,24.7378,81200.0
2008-07-18 12:30:00,26.77,26.83,26.64,26.68,64000.0,24.7378,24.7933,24.6177,24.6546,64000.0
2008-07-18 13:00:00,26.69,26.81,26.66,26.77,57900.0,24.6639,24.7748,24.6362,24.7378,57900.0
2008-07-18 13:30:00,26.76,26.89,26.72,26.85,66800.0,24.7286,24.8487,24.6916,24.8117,66800.0
2008-07-18 14:00:00,26.82,26.98,26.81,26.91,68000.0,24.784,24.9319,24.7748,24.8672,68000.0
2008-07-18 14:30:00,26.9,26.92,26.81,26.83,57500.0,24.8579,24.8764,24.7748,24.7933,57500.0
2008-07-18 15:00:00,26.83,26.92,26.81,26.85,92200.0,24.7933,24.8764,24.7748,24.8117,92200.0
2008-07-18 15:30:00,26.87,27.0,26.84,26.86,99000.0,24.8302,24.9504,24.8025,24.821,99000.0
2008-07-21 09:30:00,27.06,27.06,26.74,26.97,32900.0,25.0058,25.0058,24.7101,24.9226,32900.0
2008-07-21 10:00:00,26.99,27.06,26.85,26.88,39500.0,24.9411,25.0058,24.8117,24.8395,39500.0
2008-07-21 10:30:00,26.87,26.95,26.75,26.75,37500.0,24.8302,24.9042,24.7193,24.7193,37500.0
2008-07-21 11:00:00,26.74,26.8,26.66,26.71,38200.0,24.7101,24.7655,24.6362,24.6824,38200.0
2008-07-21 11:30:00,26.7,26.86,26.61,26.7,58100.0,24.6731,24.821,24.59,24.6731,58100.0
2008-07-21 12:00:00,26.69,26.79,26.68,26.77,38100.0,24.6639,24.7563,24.6546,24.7378,38100.0
2008-07-21 12:30:00,26.78,26.83,26.69,26.79,39600.0,24.7471,24.7933,24.6639,24.7563,39600.0
2008-07-21 13:00:00,26.76,26.87,26.75,26.82,20600.0,24.7286,24.8302,24.7193,24.784,20600.0
2008-07-21 13:30:00,26.8,26.89,26.76,26.82,21000.0,24.7655,24.8487,24.7286,24.784,21000.0
2008-07-21 14:00:00,26.82,26.89,26.79,26.79,34900.0,24.784,24.8487,24.7563,24.7563,34900.0
2008-07-21 14:30:00,26.8,26.89,26.79,26.84,28200.0,24.7655,24.8487,24.7563,24.8025,28200.0
2008-07-21 15:00:00,26.85,26.87,26.78,26.8,82900.0,24.8117,24.8302,24.7471,24.7655,82900.0
2008-07-21 15:30:00,26.79,26.98,26.79,26.9,69000.0,24.7563,24.9319,24.7563,24.8579,69000.0
2008-07-22 09:30:00,26.83,27.0,26.63,26.9,44500.0,24.7933,24.9504,24.6084,24.8579,44500.0
2008-07-22 10:00:00,26.89,27.39,26.63,26.68,230100.0,24.8487,25.3108,24.6084,24.6546,230100.0
2008-07-22 10:30:00,26.68,26.84,26.66,26.83,39800.0,24.6546,24.8025,24.6362,24.7933,39800.0
2008-07-22 11:00:00,26.85,27.27,26.74,27.23,81000.0,24.8117,25.1999,24.7101,25.1629,81000.0
2008-07-22 11:30:00,27.23,27.23,26.95,27.11,69100.0,25.1629,25.1629,24.9042,25.052,69100.0
2008-07-22 12:00:00,27.1,27.15,26.82,26.91,92000.0,25.0428,25.089,24.784,24.8672,92000.0
2008-07-22 12:30:00,26.93,27.03,26.87,26.89,94200.0,24.8857,24.9781,24.8302,24.8487,94200.0
2008-07-22 13:00:00,26.9,27.06,26.69,27.02,27700.0,24.8579,25.0058,24.6639,24.9688,27700.0
2008-07-22 13:30:00,27.04,27.14,26.93,27.0,28000.0,24.9873,25.0797,24.8857,24.9504,28000.0
2008-07-22 14:00:00,27.01,27.1,26.85,27.1,67400.0,24.9596,25.0428,24.8117,25.0428,67400.0
2008-07-22 14:30:00,27.1,27.22,26.91,27.04,52200.0,25.0428,25.1537,24.8672,24.9873,52200.0
2008-07-22 15:00:00,27.04,27.25,26.99,27.23,61900.0,24.9873,25.1814,24.9411,25.1629,61900.0
2008-07-22 15:30:00,27.24,27.34,27.1,27.23,113200.0,25.1721,25.2645,25.0428,25.1629,113200.0
2008-07-23 09:30:00,27.32,27.5,27.26,27.3,91200.0,25.2461,25.4124,25.1906,25.2276,91200.0
2008-07-23 10:00:00,27.28,27.79,27.25,27.74,103000.0,25.2091,25.6804,25.1814,25.6342,103000.0
2008-07-23 10:30:00,27.76,28.0,27.74,27.83,82700.0,25.6527,25.8744,25.6342,25.7173,82700.0
2008-07-23 11:00:00,27.82,28.03,27.73,27.93,66600.0,25.7081,25.9022,25.6249,25.8098,66600.0
2008-07-23 11:30:00,27.92,27.93,27.77,27.79,42600.0,25.8005,25.8098,25.6619,25.6804,42600.0
2008-07-23 12:00:00,27.77,27.86,27.52,27.65,35200.0,25.6619,25.7451,25.4309,25.551,35200.0
2008-07-23 12:30:00,27.64,27.77,27.53,27.72,22200.0,25.5418,25.6619,25.4401,25.6157,22200.0
2008-07-23 13:00:00,27.74,27.75,27.49,27.71,33600.0,25.6342,25.6434,25.4032,25.6065,33600.0
2008-07-23 13:30:00,27.68,27.81,27.52,27.6,37000.0,25.5787,25.6989,25.4309,25.5048,37000.0
2008-07-23 14:00:00,27.6,27.84,27.57,27.81,34400.0,25.5048,25.7266,25.4771,25.6989,34400.0
2008-07-23 14:30:00,27.83,27.93,27.51,27.54,42800.0,25.7173,25.8098,25.4216,25.4494,42800.0
2008-07-23 15:00:00,27.52,27.63,27.42,27.45,48400.0,25.4309,25.5325,25.3385,25.3662,48400.0
2008-07-23 15:30:00,27.46,27.59,27.31,27.53,59200.0,25.3754,25.4956,25.2368,25.4401,59200.0
2008-07-24 09:30:00,27.6,27.86,27.31,27.78,73300.0,25.5048,25.7451,25.2368,25.6711,73300.0
2008-07-24 10:00:00,27.79,27.87,27.6,27.77,45300.0,25.6804,25.7543,25.5048,25.6619,45300.0
2008-07-24 10:30:00,27.76,27.9,27.6,27.67,70200.0,25.6527,25.782,25.5048,25.5695,70200.0
2008-07-24 11:00:00,27.65,27.65,27.37,27.4,80100.0,25.551,25.551,25.2923,25.32,80100.0
2008-07-24 11:30:00,27.29,27.33,27.12,27.18,33300.0,25.2183,25.2553,25.0612,25.1167,33300.0
2008-07-24 12:00:00,27.23,27.29,26.99,27.0,48700.0,25.1629,25.2183,24.9411,24.9504,48700.0
2008-07-24 12:30:00,27.0,27.03,26.95,26.99,51500.0,24.9504,24.9781,24.9042,24.9411,51500.0
2008-07-24 13:00:00,26.99,27.08,26.94,27.01,64900.0,24.9411,25.0243,24.8949,24.9596,64900.0
2008-07-24 13:30:00,27.01,27.05,26.94,26.94,38900.0,24.9596,24.9966,24.8949,24.8949,38900.0
2008-07-24 14:00:00,26.94,26.95,26.75,26.84,56900.0,24.8949,24.9042,24.7193,24.8025,56900.0
2008-07-24 14:30:00,26.84,26.84,26.75,26.76,68200.0,24.8025,24.8025,24.7193,24.7286,68200.0
2008-07-24 15:00:00,26.76,26.93,26.75,26.76,69800.0,24.7286,24.8857,24.7193,24.7286,69800.0
2008-07-24 15:30:00,26.76,26.82,26.51,26.71,125500.0,24.7286,24.784,24.4976,24.6824,125500.0
2008-07-25 09:30:00,27.03,27.35,26.78,27.31,30400.0,24.9781,25.2738,24.7471,25.2368,30400.0
2008-07-25 10:00:00,27.28,27.55,27.18,27.41,61600.0,25.2091,25.4586,25.1167,25.3292,61600.0
2008-07-25 10:30:00,27.41,27.58,27.37,27.55,73700.0,25.3292,25.4863,25.2923,25.4586,73700.0
2008-07-25 11:00:00,27.57,27.6,27.45,27.48,40200.0,25.4771,25.5048,25.3662,25.3939,40200.0
2008-07-25 11:30:00,27.49,27.63,27.39,27.5,38100.0,25.4032,25.5325,25.3108,25.4124,38100.0
2008-07-25 12:00:00,27.48,27.52,27.36,27.46,39400.0,25.3939,25.4309,25.283,25.3754,39400.0
2008-07-25 12:30:00,27.45,27.53,27.42,27.51,29100.0,25.3662,25.4401,25.3385,25.4216,29100.0
2008-07-25 13:00:00,27.51,27.62,27.42,27.46,45600.0,25.4216,25.5233,25.3385,25.3754,45600.0
2008-07-25 13:30:00,27.45,27.54,27.31,27.52,44500.0,25.3662,25.4494,25.2368,25.4309,44500.0
2008-07-25 14:00:00,27.48,27.63,27.44,27.49,35300.0,25.3939,25.5325,25.357,25.4032,35300.0
2008-07-25 14:30:00,27.5,27.65,27.46,27.61,31000.0,25.4124,25.551,25.3754,25.514,31000.0
2008-07-25 15:00:00,27.61,27.65,27.49,27.6,77600.0,25.514,25.551,25.4032,25.5048,77600.0
2008-07-25 15:30:00,27.6,27.76,27.58,27.69,118900.0,25.5048,25.6527,25.4863,25.588,118900.0
2008-07-28 09:30:00,27.47,27.82,27.33,27.58,43900.0,25.3847,25.7081,25.2553,25.4863,43900.0
2008-07-28 10:00:00,27.56,27.61,27.42,27.49,52500.0,25.4678,25.514,25.3385,25.4032,52500.0
2008-07-28 10:30:00,27.48,27.61,27.34,27.44,62200.0,25.3939,25.514,25.2645,25.357,62200.0
2008-07-28 11:00:00,27.44,27.44,27.23,27.32,36900.0,25.357,25.357,25.1629,25.2461,36900.0
2008-07-28 11:30:00,27.31,27.33,26.63,26.87,166300.0,25.2368,25.2553,24.6084,24.8302,166300.0
2008-07-28 12:00:00,26.84,27.11,26.81,27.11,45700.0,24.8025,25.052,24.7748,25.052,45700.0
2008-07-28 12:30:00,27.11,27.31,27.08,27.13,44600.0,25.052,25.2368,25.0243,25.0705,44600.0
2008-07-28 13:00:00,27.15,27.42,27.03,27.35,40200.0,25.089,25.3385,24.9781,25.2738,40200.0
2008-07-28 13:30:00,27.33,27.43,27.28,27.29,46700.0,25.2553,25.3477,25.2091,25.2183,46700.0
2008-07-28 14:00:00,27.28,27.41,27.28,27.36,88800.0,25.2091,25.3292,25.2091,25.283,88800.0
2008-07-28 14:30:00,27.36,27.45,27.31,27.36,79400.0,25.283,25.3662,25.2368,25.283,79400.0
2008-07-28 15:00:00,27.37,27.52,27.28,27.46,77200.0,25.2923,25.4309,25.2091,25.3754,77200.0
2008-07-28 15:30:00,27.47,27.61,27.2,27.46,159100.0,25.3847,25.514,25.1352,25.3754,159100.0
2008-07-29 09:30:00,28.73,30.32,28.65,29.88,369700.0,26.549,28.0183,26.4751,27.6117,369700.0
2008-07-29 10:00:00,29.88,30.18,29.41,29.56,403300.0,27.6117,27.889,27.1774,27.316,403300.0
2008-07-29 10:30:00,29.55,29.78,29.43,29.62,156600.0,27.3068,27.5193,27.1959,27.3715,156600.0
2008-07-29 11:00:00,29.62,29.64,28.76,28.95,332300.0,27.3715,27.3899,26.5768,26.7523,332300.0
2008-07-29 11:30:00,28.95,29.69,28.85,29.61,167900.0,26.7523,27.4362,26.6599,27.3622,167900.0
2008-07-29 12:00:00,29.61,29.71,29.47,29.66,124000.0,27.3622,27.4546,27.2329,27.4084,124000.0
2008-07-29 12:30:00,29.67,30.49,29.62,30.4,212500.0,27.4177,28.1754,27.3715,28.0923,212500.0
2008-07-29 13:00:00,30.37,30.49,30.23,30.48,127400.0,28.0645,28.1754,27.9352,28.1662,127400.0
2008-07-29 13:30:00,30.48,30.98,30.48,30.57,132600.0,28.1662,28.6282,28.1662,28.2493,132600.0
2008-07-29 14:00:00,30.56,30.58,30.11,30.28,198300.0,28.2401,28.2586,27.8243,27.9814,198300.0
2008-07-29 14:30:00,30.29,30.69,30.19,30.46,124500.0,27.9906,28.3602,27.8982,28.1477,124500.0
2008-07-29 15:00:00,30.47,30.67,30.47,30.65,160000.0,28.1569,28.3418,28.1569,28.3233,160000.0
2008-07-29 15:30:00,30.66,31.2,30.55,31.05,279700.0,28.3325,28.8315,28.2309,28.6929,279700.0
2008-07-30 09:30:00,31.62,32.92,31.1,31.27,360500.0,29.2196,30.421,28.7391,28.8962,360500.0
2008-07-30 10:00:00,31.29,31.6,31.1,31.25,108000.0,28.9147,29.2012,28.7391,28.8777,108000.0
2008-07-30 10:30:00,31.25,31.38,30.75,30.89,119800.0,28.8777,28.9979,28.4157,28.5451,119800.0
2008-07-30 11:00:00,30.84,31.19,30.81,31.17,76100.0,28.4989,28.8223,28.4711,28.8038,76100.0
2008-07-30 11:30:00,31.15,31.33,31.08,31.29,46300.0,28.7853,28.9517,28.7206,28.9147,46300.0
2008-07-30 12:00:00,31.29,31.3,31.07,31.16,34900.0,28.9147,28.9239,28.7114,28.7946,34900.0
2008-07-30 12:30:00,31.15,31.15,30.66,30.68,82500.0,28.7853,28.7853,28.3325,28.351,82500.0
2008-07-30 13:00:00,30.68,30.82,30.47,30.76,96900.0,28.351,28.4804,28.1569,28.4249,96900.0
2008-07-30 13:30:00,30.8,30.81,30.36,30.64,66000.0,28.4619,28.4711,28.0553,28.314,66000.0
2008-07-30 14:00:00,30.67,30.83,30.49,30.83,62900.0,28.3418,28.4896,28.1754,28.4896,62900.0
2008-07-30 14:30:00,30.84,30.93,30.78,30.84,65600.0,28.4989,28.582,28.4434,28.4989,65600.0
2008-07-30 15:00:00,30.86,30.98,30.54,30.95,91200.0,28.5173,28.6282,28.2216,28.6005,91200.0
2008-07-30 15:30:00,30.97,31.28,30.9,31.19,161900.0,28.619,28.9055,28.5543,28.8223,161900.0
2008-07-31 09:30:00,31.44,31.44,30.15,30.34,109100.0,29.0533,29.0533,27.8612,28.0368,109100.0
2008-07-31 10:00:00,30.34,30.64,30.01,30.54,140200.0,28.0368,28.314,27.7319,28.2216,140200.0
2008-07-31 10:30:00,30.53,30.55,30.3,30.37,68300.0,28.2124,28.2309,27.9998,28.0645,68300.0
2008-07-31 11:00:00,30.4,30.42,30.19,30.19,36300.0,28.0923,28.1107,27.8982,27.8982,36300.0
2008-07-31 11:30:00,30.16,30.3,30.09,30.21,28500.0,27.8705,27.9998,27.8058,27.9167,28500.0
2008-07-31 12:00:00,30.23,30.25,29.86,29.99,29100.0,27.9352,27.9536,27.5932,27.7134,29100.0
2008-07-31 12:30:00,30.02,30.31,29.97,30.12,71300.0,27.7411,28.0091,27.6949,27.8335,71300.0
2008-07-31 13:00:00,30.11,30.21,30.0,30.05,51400.0,27.8243,27.9167,27.7226,27.7688,51400.0
2008-07-31 13:30:00,30.07,30.33,30.07,30.08,50800.0,27.7873,28.0276,27.7873,27.7965,50800.0
2008-07-31 14:00:00,30.07,30.22,30.01,30.07,58400.0,27.7873,27.9259,27.7319,27.7873,58400.0
2008-07-31 14:30:00,30.08,30.46,30.06,30.46,87600.0,27.7965,28.1477,27.7781,28.1477,87600.0
2008-07-31 15:00:00,30.44,30.53,30.25,30.3,86900.0,28.1292,28.2124,27.9536,27.9998,86900.0
2008-07-31 15:30:00,30.32,30.33,30.02,30.06,148200.0,28.0183,28.0276,27.7411,27.7781,148200.0
2008-08-01 09:30:00,30.26,30.33,29.62,29.75,88900.0,27.9629,28.0276,27.3715,27.4916,88900.0
2008-08-01 10:00:00,29.81,30.06,29.72,29.77,55800.0,27.547,27.7781,27.4639,27.5101,55800.0
2008-08-01 10:30:00,29.78,30.3,29.75,30.28,45000.0,27.5193,27.9998,27.4916,27.9814,45000.0
2008-08-01 11:00:00,30.28,30.5,30.13,30.48,71500.0,27.9814,28.1847,27.8427,28.1662,71500.0
2008-08-01 11:30:00,30.45,30.76,30.39,30.5,76400.0,28.1385,28.4249,28.083,28.1847,76400.0
2008-08-01 12:00:00,30.5,30.56,30.18,30.29,45200.0,28.1847,28.2401,27.889,27.9906,45200.0
2008-08-01 12:30:00,30.27,30.47,30.25,30.38,35000.0,27.9721,28.1569,27.9536,28.0738,35000.0
2008-08-01 13:00:00,30.4,30.87,30.4,30.79,43300.0,28.0923,28.5266,28.0923,28.4526,43300.0
2008-08-01 13:30:00,30.76,30.85,30.66,30.68,42900.0,28.4249,28.5081,28.3325,28.351,42900.0
2008-08-01 14:00:00,30.69,30.69,30.45,30.52,38500.0,28.3602,28.3602,28.1385,28.2031,38500.0
2008-08-01 14:30:00,30.51,30.51,30.36,30.45,39600.0,28.1939,28.1939,28.0553,28.1385,39600.0
2008-08-01 15:00:00,30.47,30.48,30.22,30.25,72100.0,28.1569,28.1662,27.9259,27.9536,72100.0
2008-08-01 15:30:00,30.24,30.43,30.19,30.3,85000.0,27.9444,28.12,27.8982,27.9998,85000.0
2008-08-04 09:30:00,30.51,30.66,29.88,29.88,75300.0,28.1939,28.3325,27.6117,27.6117,75300.0
2008-08-04 10:00:00,29.88,29.93,29.58,29.72,42900.0,27.6117,27.6579,27.3345,27.4639,42900.0
2008-08-04 10:30:00,29.71,30.02,29.64,29.82,25900.0,27.4546,27.7411,27.3899,27.5563,25900.0
2008-08-04 11:00:00,29.81,29.81,29.55,29.66,28100.0,27.547,27.547,27.3068,27.4084,28100.0
2008-08-04 11:30:00,29.66,29.88,29.57,29.72,32500.0,27.4084,27.6117,27.3253,27.4639,32500.0
2008-08-04 12:00:00,29.76,29.97,29.74,29.84,34900.0,27.5008,27.6949,27.4824,27.5748,34900.0
2008-08-04 12:30:00,29.83,29.86,29.68,29.7,30800.0,27.5655,27.5932,27.4269,27.4454,30800.0
2008-08-04 13:00:00,29.68,29.72,29.6,29.62,19100.0,27.4269,27.4639,27.353,27.3715,19100.0
2008-08-04 13:30:00,29.62,29.76,29.62,29.74,28600.0,27.3715,27.5008,27.3715,27.4824,28600.0
2008-08-04 14:00:00,29.75,29.9,29.74,29.86,28400.0,27.4916,27.6302,27.4824,27.5932,28400.0
2008-08-04 14:30:00,29.86,29.89,29.81,29.82,40100.0,27.5932,27.621,27.547,27.5563,40100.0
2008-08-04 15:00:00,29.81,29.86,29.7,29.71,53200.0,27.547,27.5932,27.4454,27.4546,53200.0
2008-08-04 15:30:00,29.71,29.82,29.64,29.67,140300.0,27.4546,27.5563,27.3899,27.4177,140300.0
2008-08-05 09:30:00,30.44,31.1,30.11,30.25,106000.0,28.1292,28.7391,27.8243,27.9536,106000.0
2008-08-05 10:00:00,30.29,30.4,30.02,30.04,76200.0,27.9906,28.0923,27.7411,27.7596,76200.0
2008-08-05 10:30:00,30.05,30.1,29.74,29.82,59400.0,27.7688,27.815,27.4824,27.5563,59400.0
2008-08-05 11:00:00,29.83,29.85,29.57,29.63,47400.0,27.5655,27.584,27.3253,27.3807,47400.0
2008-08-05 11:30:00,29.64,29.8,29.64,29.75,29900.0,27.3899,27.5378,27.3899,27.4916,29900.0
2008-08-05 12:00:00,29.75,29.89,29.71,29.73,32800.0,27.4916,27.621,27.4546,27.4731,32800.0
2008-08-05 12:30:00,29.73,29.76,29.58,29.67,20300.0,27.4731,27.5008,27.3345,27.4177,20300.0
2008-08-05 13:00:00,29.67,29.73,29.64,29.69,18000.0,27.4177,27.4731,27.3899,27.4362,18000.0
2008-08-05 13:30:00,29.69,29.69,29.45,29.52,36300.0,27.4362,27.4362,27.2144,27.2791,36300.0
2008-08-05 14:00:00,29.52,29.88,29.43,29.64,47500.0,27.2791,27.6117,27.1959,27.3899,47500.0
2008-08-05 14:30:00,29.65,29.75,29.6,29.69,30100.0,27.3992,27.4916,27.353,27.4362,30100.0
2008-08-05 15:00:00,29.7,29.83,29.64,29.7,47200.0,27.4454,27.5655,27.3899,27.4454,47200.0
2008-08-05 15:30:00,29.72,30.1,29.67,29.92,81300.0,27.4639,27.815,27.4177,27.6487,81300.0
2008-08-06 09:30:00,30.0,30.33,29.86,30.31,77600.0,27.7226,28.0276,27.5932,28.0091,77600.0
2008-08-06 10:00:00,30.29,30.32,30.15,30.22,24900.0,27.9906,28.0183,27.8612,27.9259,24900.0
2008-08-06 10:30:00,30.23,30.27,30.01,30.05,33500.0,27.9352,27.9721,27.7319,27.7688,33500.0
2008-08-06 11:00:00,30.06,30.43,30.03,30.43,55900.0,27.7781,28.12,27.7503,28.12,55900.0
2008-08-06 11:30:00,30.41,30.57,30.2,30.27,44700.0,28.1015,28.2493,27.9074,27.9721,44700.0
2008-08-06 12:00:00,30.27,30.59,30.25,30.58,32800.0,27.9721,28.2678,27.9536,28.2586,32800.0
2008-08-06 12:30:00,30.6,30.69,30.41,30.41,27200.0,28.2771,28.3602,28.1015,28.1015,27200.0
2008-08-06 13:00:00,30.42,30.5,30.31,30.45,25000.0,28.1107,28.1847,28.0091,28.1385,25000.0
2008-08-06 13:30:00,30.46,30.5,30.18,30.35,38400.0,28.1477,28.1847,27.889,28.046,38400.0
2008-08-06 14:00:00,30.37,30.71,30.35,30.66,34500.0,28.0645,28.3787,28.046,28.3325,34500.0
2008-08-06 14:30:00,30.67,30.99,30.65,30.82,50100.0,28.3418,28.6375,28.3233,28.4804,50100.0
2008-08-06 15:00:00,30.83,30.85,30.68,30.74,45300.0,28.4896,28.5081,28.351,28.4064,45300.0
2008-08-06 15:30:00,30.73,30.85,30.66,30.76,96000.0,28.3972,28.5081,28.3325,28.4249,96000.0
2008-08-07 09:30:00,30.5,30.5,29.18,30.19,92300.0,28.1847,28.1847,26.9649,27.8982,92300.0
2008-08-07 10:00:00,30.23,30.78,30.22,30.61,61000.0,27.9352,28.4434,27.9259,28.2863,61000.0
2008-08-07 10:30:00,30.58,30.8,30.42,30.58,35100.0,28.2586,28.4619,28.1107,28.2586,35100.0
2008-08-07 11:00:00,30.61,30.75,30.46,30.56,32600.0,28.2863,28.4157,28.1477,28.2401,32600.0
2008-08-07 11:30:00,30.58,30.68,30.51,30.54,19800.0,28.2586,28.351,28.1939,28.2216,19800.0
2008-08-07 12:00:00,30.54,30.68,30.31,30.58,39500.0,28.2216,28.351,28.0091,28.2586,39500.0
2008-08-07 12:30:00,30.59,30.78,30.51,30.7,50400.0,28.2678,28.4434,28.1939,28.3695,50400.0
2008-08-07 13:00:00,30.7,30.74,30.59,30.69,38400.0,28.3695,28.4064,28.2678,28.3602,38400.0
2008-08-07 13:30:00,30.69,30.74,30.45,30.48,33400.0,28.3602,28.4064,28.1385,28.1662,33400.0
2008-08-07 14:00:00,30.45,30.56,30.39,30.5,38500.0,28.1385,28.2401,28.083,28.1847,38500.0
2008-08-07 14:30:00,30.52,30.55,30.35,30.55,39300.0,28.2031,28.2309,28.046,28.2309,39300.0
2008-08-07 15:00:00,30.52,30.57,30.34,30.51,58000.0,28.2031,28.2493,28.0368,28.1939,58000.0
2008-08-07 15:30:00,30.5,30.5,30.16,30.41,84700.0,28.1847,28.1847,27.8705,28.1015,84700.0
2008-08-08 09:30:00,30.52,30.81,30.25,30.63,39200.0,28.2031,28.4711,27.9536,28.3048,39200.0
2008-08-08 10:00:00,30.62,31.3,30.6,31.3,51700.0,28.2956,28.9239,28.2771,28.9239,51700.0
2008-08-08 10:30:00,31.3,31.48,31.08,31.31,25800.0,28.9239,29.0903,28.7206,28.9332,25800.0
2008-08-08 11:00:00,31.35,31.47,31.27,31.37,22200.0,28.9701,29.081,28.8962,28.9886,22200.0
2008-08-08 11:30:00,31.37,31.44,31.3,31.38,11700.0,28.9886,29.0533,28.9239,28.9979,11700.0
2008-08-08 12:00:00,31.38,31.39,31.08,31.32,32200.0,28.9979,29.0071,28.7206,28.9424,32200.0
2008-08-08 12:30:00,31.27,31.35,31.06,31.11,20700.0,28.8962,28.9701,28.7022,28.7484,20700.0
2008-08-08 13:00:00,31.14,31.2,30.98,31.2,25900.0,28.7761,28.8315,28.6282,28.8315,25900.0
2008-08-08 13:30:00,31.19,31.3,31.08,31.14,32900.0,28.8223,28.9239,28.7206,28.7761,32900.0
2008-08-08 14:00:00,31.11,31.3,31.08,31.3,28600.0,28.7484,28.9239,28.7206,28.9239,28600.0
2008-08-08 14:30:00,31.3,31.38,31.27,31.27,24100.0,28.9239,28.9979,28.8962,28.8962,24100.0
2008-08-08 15:00:00,31.28,31.3,31.06,31.18,40300.0,28.9055,28.9239,28.7022,28.813,40300.0
2008-08-08 15:30:00,31.16,31.26,31.12,31.21,60100.0,28.7946,28.887,28.7576,28.8408,60100.0
2008-08-11 09:30:00,31.4,31.93,31.3,31.45,211700.0,29.0163,29.5061,28.9239,29.0625,211700.0
2008-08-11 10:00:00,31.42,31.86,31.42,31.66,49800.0,29.0348,29.4414,29.0348,29.2566,49800.0
2008-08-11 10:30:00,31.63,31.78,31.53,31.64,35600.0,29.2289,29.3675,29.1365,29.2381,35600.0
2008-08-11 11:00:00,31.63,31.98,31.63,31.98,54700.0,29.2289,29.5523,29.2289,29.5523,54700.0
2008-08-11 11:30:00,31.97,32.35,31.94,32.2,114000.0,29.5431,29.8942,29.5153,29.7556,114000.0
2008-08-11 12:00:00,32.18,32.26,32.03,32.12,48000.0,29.7371,29.8111,29.5985,29.6817,48000.0
2008-08-11 12:30:00,32.11,32.17,31.96,32.13,55900.0,29.6724,29.7279,29.5338,29.6909,55900.0
2008-08-11 13:00:00,32.12,32.42,32.05,32.35,64800.0,29.6817,29.9589,29.617,29.8942,64800.0
2008-08-11 13:30:00,32.37,32.61,32.33,32.49,71900.0,29.9127,30.1345,29.8757,30.0236,71900.0
2008-08-11 14:00:00,32.49,32.55,32.28,32.46,63700.0,30.0236,30.079,29.8295,29.9959,63700.0
2008-08-11 14:30:00,32.46,32.51,32.15,32.27,78400.0,29.9959,30.0421,29.7094,29.8203,78400.0
2008-08-11 15:00:00,32.29,32.32,32.07,32.08,81600.0,29.8388,29.8665,29.6355,29.6447,81600.0
2008-08-11 15:30:00,32.07,32.08,31.54,31.65,259200.0,29.6355,29.6447,29.1457,29.2474,259200.0
2008-08-12 09:30:00,31.7,31.7,30.97,31.0,68400.0,29.2936,29.2936,28.619,28.6467,68400.0
2008-08-12 10:00:00,31.0,31.43,30.99,31.25,91800.0,28.6467,29.0441,28.6375,28.8777,91800.0
2008-08-12 10:30:00,31.2,31.35,30.91,31.32,167800.0,28.8315,28.9701,28.5635,28.9424,167800.0
2008-08-12 11:00:00,31.32,31.41,31.16,31.25,62000.0,28.9424,29.0256,28.7946,28.8777,62000.0
2008-08-12 11:30:00,31.26,31.33,31.19,31.21,44000.0,28.887,28.9517,28.8223,28.8408,44000.0
2008-08-12 12:00:00,31.2,31.26,31.14,31.19,85800.0,28.8315,28.887,28.7761,28.8223,85800.0
2008-08-12 12:30:00,31.19,31.19,30.96,31.0,47400.0,28.8223,28.8223,28.6097,28.6467,47400.0
2008-08-12 13:00:00,31.01,31.08,30.92,31.02,114900.0,28.6559,28.7206,28.5728,28.6652,114900.0
2008-08-12 13:30:00,31.03,31.27,31.0,31.27,80000.0,28.6744,28.8962,28.6467,28.8962,80000.0
2008-08-12 14:00:00,31.25,31.48,31.2,31.43,41000.0,28.8777,29.0903,28.8315,29.0441,41000.0
2008-08-12 14:30:00,31.43,31.46,31.28,31.28,40300.0,29.0441,29.0718,28.9055,28.9055,40300.0
2008-08-12 15:00:00,31.27,31.35,31.03,31.03,140700.0,28.8962,28.9701,28.6744,28.6744,140700.0
2008-08-12 15:30:00,31.03,31.13,30.75,31.11,180200.0,28.6744,28.7668,28.4157,28.7484,180200.0
2008-08-13 09:30:00,31.11,31.7,31.0,31.7,124300.0,28.7484,29.2936,28.6467,29.2936,124300.0
2008-08-13 10:00:00,31.69,32.48,31.67,32.42,151500.0,29.2843,30.0144,29.2658,29.9589,151500.0
2008-08-13 10:30:00,32.42,32.42,31.84,32.23,104000.0,29.9589,29.9589,29.4229,29.7833,104000.0
2008-08-13 11:00:00,32.23,32.31,31.91,32.02,87400.0,29.7833,29.8573,29.4876,29.5893,87400.0
2008-08-13 11:30:00,32.0,32.25,31.95,32.02,66200.0,29.5708,29.8018,29.5246,29.5893,66200.0
2008-08-13 12:00:00,32.06,32.18,31.96,32.17,24200.0,29.6262,29.7371,29.5338,29.7279,24200.0
2008-08-13 12:30:00,32.17,32.28,31.98,32.06,45000.0,29.7279,29.8295,29.5523,29.6262,45000.0
2008-08-13 13:00:00,32.03,32.42,31.99,32.36,42700.0,29.5985,29.9589,29.5616,29.9035,42700.0
2008-08-13 13:30:00,32.36,32.66,32.36,32.55,50800.0,29.9035,30.1807,29.9035,30.079,50800.0
2008-08-13 14:00:00,32.57,32.62,32.35,32.35,118400.0,30.0975,30.1437,29.8942,29.8942,118400.0
2008-08-13 14:30:00,32.37,32.55,32.31,32.54,166700.0,29.9127,30.079,29.8573,30.0698,166700.0
2008-08-13 15:00:00,32.55,32.72,32.48,32.5,120300.0,30.079,30.2361,30.0144,30.0328,120300.0
2008-08-13 15:30:00,32.5,32.65,32.29,32.52,163100.0,30.0328,30.1714,29.8388,30.0513,163100.0
2008-08-14 09:30:00,32.27,32.72,31.65,32.72,48800.0,29.8203,30.2361,29.2474,30.2361,48800.0
2008-08-14 10:00:00,32.71,32.72,32.58,32.7,31300.0,30.2269,30.2361,30.1068,30.2177,31300.0
2008-08-14 10:30:00,32.7,33.32,32.66,33.19,115800.0,30.2177,30.7906,30.1807,30.6705,115800.0
2008-08-14 11:00:00,33.19,33.36,33.0,33.36,37800.0,30.6705,30.8276,30.4949,30.8276,37800.0
2008-08-14 11:30:00,33.37,33.46,33.33,33.46,51000.0,30.8368,30.92,30.7998,30.92,51000.0
2008-08-14 12:00:00,33.45,33.55,33.19,33.21,63400.0,30.9107,31.0031,30.6705,30.6889,63400.0
2008-08-14 12:30:00,33.2,33.21,32.94,33.0,69100.0,30.6797,30.6889,30.4394,30.4949,69100.0
2008-08-14 13:00:00,33.0,33.05,32.95,33.0,47600.0,30.4949,30.5411,30.4487,30.4949,47600.0
2008-08-14 13:30:00,33.0,33.1,32.8,33.07,48200.0,30.4949,30.5873,30.3101,30.5596,48200.0
2008-08-14 14:00:00,33.06,33.42,33.02,33.24,88000.0,30.5503,30.883,30.5134,30.7167,88000.0
2008-08-14 14:30:00,33.22,33.23,33.0,33.05,41900.0,30.6982,30.7074,30.4949,30.5411,41900.0
2008-08-14 15:00:00,33.05,33.13,32.93,33.0,116200.0,30.5411,30.615,30.4302,30.4949,116200.0
2008-08-14 15:30:00,33.01,33.39,33.0,33.3,167200.0,30.5041,30.8553,30.4949,30.7721,167200.0
2008-08-15 09:30:00,33.65,33.98,33.32,33.6,168700.0,31.0955,31.4005,30.7906,31.0493,168700.0
2008-08-15 10:00:00,33.63,33.64,32.97,33.19,89700.0,31.0771,31.0863,30.4672,30.6705,89700.0
2008-08-15 10:30:00,33.16,33.54,33.1,33.51,37200.0,30.6427,30.9939,30.5873,30.9662,37200.0
2008-08-15 11:00:00,33.52,33.52,33.31,33.44,46600.0,30.9754,30.9754,30.7813,30.9015,46600.0
2008-08-15 11:30:00,33.47,33.52,33.3,33.34,35000.0,30.9292,30.9754,30.7721,30.8091,35000.0
2008-08-15 12:00:00,33.34,33.36,33.08,33.14,26300.0,30.8091,30.8276,30.5688,30.6243,26300.0
2008-08-15 12:30:00,33.15,33.39,33.14,33.36,20000.0,30.6335,30.8553,30.6243,30.8276,20000.0
2008-08-15 13:00:00,33.36,33.44,33.31,33.39,33000.0,30.8276,30.9015,30.7813,30.8553,33000.0
2008-08-15 13:30:00,33.39,33.49,33.38,33.45,21200.0,30.8553,30.9477,30.846,30.9107,21200.0
2008-08-15 14:00:00,33.46,33.46,33.31,33.35,46600.0,30.92,30.92,30.7813,30.8183,46600.0
2008-08-15 14:30:00,33.35,33.35,33.25,33.33,61900.0,30.8183,30.8183,30.7259,30.7998,61900.0
2008-08-15 15:00:00,33.33,33.48,33.28,33.44,47900.0,30.7998,30.9384,30.7536,30.9015,47900.0
2008-08-15 15:30:00,33.45,33.45,33.2,33.22,94400.0,30.9107,30.9107,30.6797,30.6982,94400.0
2008-08-18 09:30:00,33.79,33.9,33.26,33.62,71000.0,31.2249,31.3266,30.7351,31.0678,71000.0
2008-08-18 10:00:00,33.52,33.53,33.15,33.42,74600.0,30.9754,30.9846,30.6335,30.883,74600.0
2008-08-18 10:30:00,33.42,33.5,33.25,33.41,50000.0,30.883,30.9569,30.7259,30.8738,50000.0
2008-08-18 11:00:00,33.41,33.45,33.15,33.18,88000.0,30.8738,30.9107,30.6335,30.6612,88000.0
2008-08-18 11:30:00,33.19,33.38,33.17,33.27,37700.0,30.6705,30.846,30.652,30.7444,37700.0
2008-08-18 12:00:00,33.28,33.3,33.2,33.28,57600.0,30.7536,30.7721,30.6797,30.7536,57600.0
2008-08-18 12:30:00,33.29,33.32,32.9,32.94,61000.0,30.7629,30.7906,30.4025,30.4394,61000.0
2008-08-18 13:00:00,32.93,33.02,32.76,32.94,27600.0,30.4302,30.5134,30.2731,30.4394,27600.0
2008-08-18 13:30:00,32.92,33.09,32.74,32.74,77900.0,30.421,30.578,30.2546,30.2546,77900.0
2008-08-18 14:00:00,32.73,32.89,32.61,32.86,78000.0,30.2454,30.3932,30.1345,30.3655,78000.0
2008-08-18 14:30:00,32.89,33.04,32.81,32.93,64800.0,30.3932,30.5318,30.3193,30.4302,64800.0
2008-08-18 15:00:00,32.94,33.05,32.82,32.88,44900.0,30.4394,30.5411,30.3285,30.384,44900.0
2008-08-18 15:30:00,32.87,33.02,32.8,33.0,73700.0,30.3747,30.5134,30.3101,30.4949,73700.0
2008-08-19 09:30:00,32.6,33.52,32.6,32.99,169300.0,30.1252,30.9754,30.1252,30.4856,169300.0
2008-08-19 10:00:00,33.06,33.06,32.84,33.0,84200.0,30.5503,30.5503,30.347,30.4949,84200.0
2008-08-19 10:30:00,33.0,33.0,32.82,32.96,62700.0,30.4949,30.4949,30.3285,30.4579,62700.0
2008-08-19 11:00:00,32.94,33.0,32.81,33.0,32600.0,30.4394,30.4949,30.3193,30.4949,32600.0
2008-08-19 11:30:00,32.99,32.99,32.76,32.77,44900.0,30.4856,30.4856,30.2731,30.2823,44900.0
2008-08-19 12:00:00,32.77,32.84,32.67,32.76,83900.0,30.2823,30.347,30.1899,30.2731,83900.0
2008-08-19 12:30:00,32.78,32.84,32.55,32.56,40200.0,30.2916,30.347,30.079,30.0883,40200.0
2008-08-19 13:00:00,32.58,32.65,32.51,32.56,37800.0,30.1068,30.1714,30.0421,30.0883,37800.0
2008-08-19 13:30:00,32.55,32.82,32.55,32.6,33100.0,30.079,30.3285,30.079,30.1252,33100.0
2008-08-19 14:00:00,32.59,32.82,32.59,32.71,57800.0,30.116,30.3285,30.116,30.2269,57800.0
2008-08-19 14:30:00,32.71,32.71,32.44,32.58,44400.0,30.2269,30.2269,29.9774,30.1068,44400.0
2008-08-19 15:00:00,32.57,32.71,32.44,32.54,110200.0,30.0975,30.2269,29.9774,30.0698,110200.0
2008-08-19 15:30:00,32.53,32.7,32.46,32.7,91200.0,30.0606,30.2177,29.9959,30.2177,91200.0
2008-08-20 09:30:00,32.85,32.85,32.44,32.76,53600.0,30.3563,30.3563,29.9774,30.2731,53600.0
2008-08-20 10:00:00,32.76,33.01,32.53,32.85,39100.0,30.2731,30.5041,30.0606,30.3563,39100.0
2008-08-20 10:30:00,32.83,33.17,32.73,33.0,56800.0,30.3378,30.652,30.2454,30.4949,56800.0
2008-08-20 11:00:00,33.05,33.09,32.83,32.93,34100.0,30.5411,30.578,30.3378,30.4302,34100.0
2008-08-20 11:30:00,32.9,32.9,32.8,32.88,34200.0,30.4025,30.4025,30.3101,30.384,34200.0
2008-08-20 12:00:00,32.88,32.89,32.67,32.72,39000.0,30.384,30.3932,30.1899,30.2361,39000.0
2008-08-20 12:30:00,32.72,32.74,32.63,32.73,41900.0,30.2361,30.2546,30.153,30.2454,41900.0
2008-08-20 13:00:00,32.73,32.98,32.73,32.93,111900.0,30.2454,30.4764,30.2454,30.4302,111900.0
2008-08-20 13:30:00,32.9,33.18,32.9,33.0,75500.0,30.4025,30.6612,30.4025,30.4949,75500.0
2008-08-20 14:00:00,32.99,33.03,32.87,32.99,62600.0,30.4856,30.5226,30.3747,30.4856,62600.0
2008-08-20 14:30:00,32.96,33.29,32.96,33.28,73600.0,30.4579,30.7629,30.4579,30.7536,73600.0
2008-08-20 15:00:00,33.28,33.42,32.97,33.19,84400.0,30.7536,30.883,30.4672,30.6705,84400.0
2008-08-20 15:30:00,33.2,33.5,33.03,33.45,132100.0,30.6797,30.9569,30.5226,30.9107,132100.0
2008-08-21 09:30:00,33.26,33.37,32.71,33.31,48900.0,30.7351,30.8368,30.2269,30.7813,48900.0
2008-08-21 10:00:00,33.28,33.48,32.91,32.92,111500.0,30.7536,30.9384,30.4117,30.421,111500.0
2008-08-21 10:30:00,32.93,32.98,32.8,32.91,35300.0,30.4302,30.4764,30.3101,30.4117,35300.0
2008-08-21 11:00:00,32.91,32.97,32.85,32.94,29200.0,30.4117,30.4672,30.3563,30.4394,29200.0
2008-08-21 11:30:00,32.94,33.1,32.9,32.97,85100.0,30.4394,30.5873,30.4025,30.4672,85100.0
2008-08-21 12:00:00,33.0,33.19,32.8,32.8,50300.0,30.4949,30.6705,30.3101,30.3101,50300.0
2008-08-21 12:30:00,32.79,32.93,32.79,32.85,13700.0,30.3008,30.4302,30.3008,30.3563,13700.0
2008-08-21 13:00:00,32.85,33.12,32.82,33.0,56900.0,30.3563,30.6058,30.3285,30.4949,56900.0
2008-08-21 13:30:00,32.98,33.23,32.98,33.06,69800.0,30.4764,30.7074,30.4764,30.5503,69800.0
2008-08-21 14:00:00,33.06,33.15,32.99,33.1,104600.0,30.5503,30.6335,30.4856,30.5873,104600.0
2008-08-21 14:30:00,33.1,33.25,33.01,33.12,97500.0,30.5873,30.7259,30.5041,30.6058,97500.0
2008-08-21 15:00:00,33.11,33.21,32.91,33.0,98300.0,30.5965,30.6889,30.4117,30.4949,98300.0
2008-08-21 15:30:00,33.01,33.52,32.93,32.96,131200.0,30.5041,30.9754,30.4302,30.4579,131200.0
2008-08-22 09:30:00,33.17,33.29,32.88,33.01,87000.0,30.652,30.7629,30.384,30.5041,87000.0
2008-08-22 10:00:00,33.01,33.43,32.91,33.25,150500.0,30.5041,30.8922,30.4117,30.7259,150500.0
2008-08-22 10:30:00,33.26,33.47,33.05,33.38,202100.0,30.7351,30.9292,30.5411,30.846,202100.0
2008-08-22 11:00:00,33.37,33.47,33.33,33.4,86900.0,30.8368,30.9292,30.7998,30.8645,86900.0
2008-08-22 11:30:00,33.39,33.47,33.32,33.44,45300.0,30.8553,30.9292,30.7906,30.9015,45300.0
2008-08-22 12:00:00,33.44,33.45,33.2,33.36,25500.0,30.9015,30.9107,30.6797,30.8276,25500.0
2008-08-22 12:30:00,33.33,33.33,33.07,33.24,58000.0,30.7998,30.7998,30.5596,30.7167,58000.0
2008-08-22 13:00:00,33.25,33.33,33.09,33.1,65100.0,30.7259,30.7998,30.578,30.5873,65100.0
2008-08-22 13:30:00,33.1,33.2,32.96,33.2,21700.0,30.5873,30.6797,30.4579,30.6797,21700.0
2008-08-22 14:00:00,33.18,33.24,32.99,33.12,71600.0,30.6612,30.7167,30.4856,30.6058,71600.0
2008-08-22 14:30:00,33.12,33.2,32.96,33.1,73500.0,30.6058,30.6797,30.4579,30.5873,73500.0
2008-08-22 15:00:00,33.12,33.35,33.05,33.29,45500.0,30.6058,30.8183,30.5411,30.7629,45500.0
2008-08-22 15:30:00,33.29,33.35,32.95,33.15,214800.0,30.7629,30.8183,30.4487,30.6335,214800.0
2008-08-25 09:30:00,32.79,33.16,32.56,32.67,95000.0,30.3008,30.6427,30.0883,30.1899,95000.0
2008-08-25 10:00:00,32.67,32.81,32.58,32.61,48900.0,30.1899,30.3193,30.1068,30.1345,48900.0
2008-08-25 10:30:00,32.61,32.78,32.56,32.64,66100.0,30.1345,30.2916,30.0883,30.1622,66100.0
2008-08-25 11:00:00,32.64,32.8,32.57,32.66,38600.0,30.1622,30.3101,30.0975,30.1807,38600.0
2008-08-25 11:30:00,32.68,32.68,31.97,32.02,92100.0,30.1992,30.1992,29.5431,29.5893,92100.0
2008-08-25 12:00:00,32.02,32.48,31.9,32.46,72900.0,29.5893,30.0144,29.4784,29.9959,72900.0
2008-08-25 12:30:00,32.45,32.54,32.35,32.38,36100.0,29.9866,30.0698,29.8942,29.9219,36100.0
2008-08-25 13:00:00,32.4,32.54,32.39,32.52,36100.0,29.9404,30.0698,29.9312,30.0513,36100.0
2008-08-25 13:30:00,32.49,32.65,32.48,32.61,37400.0,30.0236,30.1714,30.0144,30.1345,37400.0
2008-08-25 14:00:00,32.61,32.63,32.5,32.6,42300.0,30.1345,30.153,30.0328,30.1252,42300.0
2008-08-25 14:30:00,32.6,32.6,32.36,32.37,83400.0,30.1252,30.1252,29.9035,29.9127,83400.0
2008-08-25 15:00:00,32.35,32.44,32.28,32.32,70800.0,29.8942,29.9774,29.8295,29.8665,70800.0
2008-08-25 15:30:00,32.32,32.54,32.23,32.46,133800.0,29.8665,30.0698,29.7833,29.9959,133800.0
2008-08-26 09:30:00,32.22,32.65,32.16,32.43,50400.0,29.7741,30.1714,29.7186,29.9682,50400.0
2008-08-26 10:00:00,32.48,32.82,32.47,32.77,41100.0,30.0144,30.3285,30.0051,30.2823,41100.0
2008-08-26 10:30:00,32.79,32.93,32.58,32.74,30400.0,30.3008,30.4302,30.1068,30.2546,30400.0
2008-08-26 11:00:00,32.77,32.77,32.41,32.47,34400.0,30.2823,30.2823,29.9497,30.0051,34400.0
2008-08-26 11:30:00,32.48,32.54,32.42,32.46,28300.0,30.0144,30.0698,29.9589,29.9959,28300.0
2008-08-26 12:00:00,32.46,32.7,32.41,32.55,32100.0,29.9959,30.2177,29.9497,30.079,32100.0
2008-08-26 12:30:00,32.54,32.6,32.48,32.49,22900.0,30.0698,30.1252,30.0144,30.0236,22900.0
2008-08-26 13:00:00,32.49,32.51,32.4,32.42,19300.0,30.0236,30.0421,29.9404,29.9589,19300.0
2008-08-26 13:30:00,32.41,32.46,32.28,32.38,23700.0,29.9497,29.9959,29.8295,29.9219,23700.0
2008-08-26 14:00:00,32.37,32.53,32.25,32.27,47400.0,29.9127,30.0606,29.8018,29.8203,47400.0
2008-08-26 14:30:00,32.24,32.33,31.95,31.98,77800.0,29.7926,29.8757,29.5246,29.5523,77800.0
2008-08-26 15:00:00,31.96,32.19,31.94,32.11,72500.0,29.5338,29.7464,29.5153,29.6724,72500.0
2008-08-26 15:30:00,32.1,32.3,32.05,32.26,136400.0,29.6632,29.848,29.617,29.8111,136400.0
2008-08-27 09:30:00,32.25,32.54,32.19,32.26,55800.0,29.8018,30.0698,29.7464,29.8111,55800.0
2008-08-27 10:00:00,32.28,32.85,32.28,32.73,50000.0,29.8295,30.3563,29.8295,30.2454,50000.0
2008-08-27 10:30:00,32.7,32.85,32.41,32.5,56700.0,30.2177,30.3563,29.9497,30.0328,56700.0
2008-08-27 11:00:00,32.51,32.81,32.44,32.73,46400.0,30.0421,30.3193,29.9774,30.2454,46400.0
2008-08-27 11:30:00,32.72,32.77,32.58,32.74,49600.0,30.2361,30.2823,30.1068,30.2546,49600.0
2008-08-27 12:00:00,32.75,33.09,32.7,33.08,54300.0,30.2639,30.578,30.2177,30.5688,54300.0
2008-08-27 12:30:00,33.07,33.14,33.03,33.07,36600.0,30.5596,30.6243,30.5226,30.5596,36600.0
2008-08-27 13:00:00,33.07,33.09,32.95,32.98,40500.0,30.5596,30.578,30.4487,30.4764,40500.0
2008-08-27 13:30:00,32.98,33.1,32.98,33.01,41700.0,30.4764,30.5873,30.4764,30.5041,41700.0
2008-08-27 14:00:00,33.02,33.12,32.98,33.1,50300.0,30.5134,30.6058,30.4764,30.5873,50300.0
2008-08-27 14:30:00,33.07,33.2,33.01,33.06,60600.0,30.5596,30.6797,30.5041,30.5503,60600.0
2008-08-27 15:00:00,33.06,33.11,32.89,32.92,48000.0,30.5503,30.5965,30.3932,30.421,48000.0
2008-08-27 15:30:00,32.94,33.24,32.8,33.14,93000.0,30.4394,30.7167,30.3101,30.6243,93000.0
2008-08-28 09:30:00,33.26,33.46,33.26,33.42,49100.0,30.7351,30.92,30.7351,30.883,49100.0
2008-08-28 10:00:00,33.42,33.5,33.34,33.48,49700.0,30.883,30.9569,30.8091,30.9384,49700.0
2008-08-28 10:30:00,33.47,33.88,33.47,33.8,49700.0,30.9292,31.3081,30.9292,31.2342,49700.0
2008-08-28 11:00:00,33.81,33.92,33.69,33.92,49200.0,31.2434,31.345,31.1325,31.345,49200.0
2008-08-28 11:30:00,33.92,34.08,33.77,34.06,60900.0,31.345,31.4929,31.2064,31.4744,60900.0
2008-08-28 12:00:00,34.06,34.18,34.05,34.16,57600.0,31.4744,31.5853,31.4652,31.5668,57600.0
2008-08-28 12:30:00,34.18,34.18,33.88,34.07,23100.0,31.5853,31.5853,31.3081,31.4837,23100.0
2008-08-28 13:00:00,34.05,34.18,33.95,34.18,27800.0,31.4652,31.5853,31.3728,31.5853,27800.0
2008-08-28 13:30:00,34.18,34.37,34.15,34.34,53600.0,31.5853,31.7609,31.5576,31.7332,53600.0
2008-08-28 14:00:00,34.35,34.42,34.21,34.35,48400.0,31.7424,31.8071,31.613,31.7424,48400.0
2008-08-28 14:30:00,34.34,34.71,34.34,34.63,92000.0,31.7332,32.0751,31.7332,32.0011,92000.0
2008-08-28 15:00:00,34.61,34.81,34.54,34.6,97400.0,31.9827,32.1675,31.918,31.9734,97400.0
2008-08-28 15:30:00,34.61,34.77,34.38,34.58,130700.0,31.9827,32.1305,31.7701,31.9549,130700.0
2008-08-29 09:30:00,34.36,34.71,33.89,34.51,52500.0,31.7516,32.0751,31.3173,31.8903,52500.0
2008-08-29 10:00:00,34.55,34.57,34.27,34.34,26800.0,31.9272,31.9457,31.6685,31.7332,26800.0
2008-08-29 10:30:00,34.36,34.46,34.04,34.16,21000.0,31.7516,31.844,31.4559,31.5668,21000.0
2008-08-29 11:00:00,34.13,34.4,34.09,34.18,15600.0,31.5391,31.7886,31.5021,31.5853,15600.0
2008-08-29 11:30:00,34.19,34.24,34.04,34.16,23700.0,31.5945,31.6407,31.4559,31.5668,23700.0
2008-08-29 12:00:00,34.16,34.16,33.95,34.03,50100.0,31.5668,31.5668,31.3728,31.4467,50100.0
2008-08-29 12:30:00,34.02,34.24,33.97,34.16,13600.0,31.4374,31.6407,31.3912,31.5668,13600.0
2008-08-29 13:00:00,34.19,34.31,34.18,34.28,24400.0,31.5945,31.7054,31.5853,31.6777,24400.0
2008-08-29 13:30:00,34.26,34.32,34.19,34.3,18900.0,31.6592,31.7147,31.5945,31.6962,18900.0
2008-08-29 14:00:00,34.32,34.37,34.21,34.24,28700.0,31.7147,31.7609,31.613,31.6407,28700.0
2008-08-29 14:30:00,34.26,34.33,34.15,34.32,26900.0,31.6592,31.7239,31.5576,31.7147,26900.0
2008-08-29 15:00:00,34.29,34.29,34.2,34.2,41600.0,31.687,31.687,31.6038,31.6038,41600.0
2008-08-29 15:30:00,34.2,34.21,33.9,34.02,64600.0,31.6038,31.613,31.3266,31.4374,64600.0
2008-09-02 09:30:00,34.73,36.05,34.64,35.45,185800.0,32.0936,33.3133,32.0104,32.7589,185800.0
2008-09-02 10:00:00,35.45,35.52,35.12,35.13,59700.0,32.7589,32.8236,32.4539,32.4632,59700.0
2008-09-02 10:30:00,35.14,35.18,34.87,34.89,55400.0,32.4724,32.5094,32.2229,32.2414,55400.0
2008-09-02 11:00:00,34.85,34.9,34.59,34.67,65200.0,32.2044,32.2506,31.9642,32.0381,65200.0
2008-09-02 11:30:00,34.68,34.75,34.35,34.37,54300.0,32.0473,32.112,31.7424,31.7609,54300.0
2008-09-02 12:00:00,34.35,34.44,34.1,34.12,37100.0,31.7424,31.8256,31.5114,31.5299,37100.0
2008-09-02 12:30:00,34.17,34.36,34.02,34.36,67400.0,31.5761,31.7516,31.4374,31.7516,67400.0
2008-09-02 13:00:00,34.3,34.57,34.3,34.5,37700.0,31.6962,31.9457,31.6962,31.881,37700.0
2008-09-02 13:30:00,34.5,34.62,34.18,34.19,51800.0,31.881,31.9919,31.5853,31.5945,51800.0
2008-09-02 14:00:00,34.19,34.29,34.0,34.11,67200.0,31.5945,31.687,31.419,31.5206,67200.0
2008-09-02 14:30:00,34.11,34.27,34.1,34.16,64200.0,31.5206,31.6685,31.5114,31.5668,64200.0
2008-09-02 15:00:00,34.17,34.35,34.05,34.31,81200.0,31.5761,31.7424,31.4652,31.7054,81200.0
2008-09-02 15:30:00,34.32,34.48,34.24,34.47,129500.0,31.7147,31.8625,31.6407,31.8533,129500.0
2008-09-03 09:30:00,34.53,34.9,34.1,34.68,48600.0,31.9087,32.2506,31.5114,32.0473,48600.0
2008-09-03 10:00:00,34.69,35.04,34.69,35.02,66600.0,32.0566,32.38,32.0566,32.3615,66600.0
2008-09-03 10:30:00,35.02,35.35,35.01,35.06,125500.0,32.3615,32.6665,32.3523,32.3985,125500.0
2008-09-03 11:00:00,35.06,35.11,34.7,34.72,97400.0,32.3985,32.4447,32.0658,32.0843,97400.0
2008-09-03 11:30:00,34.76,34.79,34.52,34.52,136200.0,32.1213,32.149,31.8995,31.8995,136200.0
2008-09-03 12:00:00,34.56,34.73,34.5,34.56,83700.0,31.9365,32.0936,31.881,31.9365,83700.0
2008-09-03 12:30:00,34.52,34.61,34.34,34.53,99300.0,31.8995,31.9827,31.7332,31.9087,99300.0
2008-09-03 13:00:00,34.55,34.78,34.51,34.75,93600.0,31.9272,32.1398,31.8903,32.112,93600.0
2008-09-03 13:30:00,34.74,34.8,34.48,34.74,73400.0,32.1028,32.1582,31.8625,32.1028,73400.0
2008-09-03 14:00:00,34.72,34.78,34.47,34.66,102400.0,32.0843,32.1398,31.8533,32.0289,102400.0
2008-09-03 14:30:00,34.67,34.78,34.47,34.48,81400.0,32.0381,32.1398,31.8533,31.8625,81400.0
2008-09-03 15:00:00,34.5,34.62,34.41,34.47,99800.0,31.881,31.9919,31.7978,31.8533,99800.0
2008-09-03 15:30:00,34.46,34.76,34.39,34.71,129200.0,31.844,32.1213,31.7794,32.0751,129200.0
2008-09-04 09:30:00,34.38,35.01,33.64,33.71,96600.0,31.7701,32.3523,31.0863,31.151,96600.0
2008-09-04 10:00:00,33.7,33.99,33.52,33.88,102600.0,31.1417,31.4097,30.9754,31.3081,102600.0
2008-09-04 10:30:00,33.88,33.89,32.99,33.31,104700.0,31.3081,31.3173,30.4856,30.7813,104700.0
2008-09-04 11:00:00,33.31,33.33,33.0,33.31,74200.0,30.7813,30.7998,30.4949,30.7813,74200.0
2008-09-04 11:30:00,33.3,33.4,33.1,33.34,56200.0,30.7721,30.8645,30.5873,30.8091,56200.0
2008-09-04 12:00:00,33.32,33.37,33.18,33.29,54200.0,30.7906,30.8368,30.6612,30.7629,54200.0
2008-09-04 12:30:00,33.29,33.37,33.17,33.25,46300.0,30.7629,30.8368,30.652,30.7259,46300.0
2008-09-04 13:00:00,33.25,33.3,32.79,32.88,43200.0,30.7259,30.7721,30.3008,30.384,43200.0
2008-09-04 13:30:00,32.86,33.05,32.83,33.05,31700.0,30.3655,30.5411,30.3378,30.5411,31700.0
2008-09-04 14:00:00,33.05,33.14,32.86,33.0,76600.0,30.5411,30.6243,30.3655,30.4949,76600.0
2008-09-04 14:30:00,32.99,33.17,32.87,33.0,111900.0,30.4856,30.652,30.3747,30.4949,111900.0
2008-09-04 15:00:00,33.0,33.0,32.31,32.38,248400.0,30.4949,30.4949,29.8573,29.9219,248400.0
2008-09-04 15:30:00,32.39,32.55,32.07,32.23,368400.0,29.9312,30.079,29.6355,29.7833,368400.0
2008-09-05 09:30:00,32.06,32.17,31.35,31.53,108900.0,29.6262,29.7279,28.9701,29.1365,108900.0
2008-09-05 10:00:00,31.48,31.54,30.4,30.54,188900.0,29.0903,29.1457,28.0923,28.2216,188900.0
2008-09-05 10:30:00,30.53,30.64,30.14,30.21,149500.0,28.2124,28.314,27.852,27.9167,149500.0
2008-09-05 11:00:00,30.21,30.26,29.66,30.0,160600.0,27.9167,27.9629,27.4084,27.7226,160600.0
2008-09-05 11:30:00,30.0,30.59,29.98,30.33,130600.0,27.7226,28.2678,27.7041,28.0276,130600.0
2008-09-05 12:00:00,30.3,30.39,30.16,30.3,103100.0,27.9998,28.083,27.8705,27.9998,103100.0
2008-09-05 12:30:00,30.3,30.55,30.22,30.49,62600.0,27.9998,28.2309,27.9259,28.1754,62600.0
2008-09-05 13:00:00,30.5,30.89,30.47,30.85,53300.0,28.1847,28.5451,28.1569,28.5081,53300.0
2008-09-05 13:30:00,30.85,31.08,30.65,31.05,41700.0,28.5081,28.7206,28.3233,28.6929,41700.0
2008-09-05 14:00:00,31.02,31.38,30.84,31.37,54800.0,28.6652,28.9979,28.4989,28.9886,54800.0
2008-09-05 14:30:00,31.37,31.56,31.21,31.39,87900.0,28.9886,29.1642,28.8408,29.0071,87900.0
2008-09-05 15:00:00,31.35,31.48,31.29,31.39,96800.0,28.9701,29.0903,28.9147,29.0071,96800.0
2008-09-05 15:30:00,31.38,31.64,31.35,31.45,171600.0,28.9979,29.2381,28.9701,29.0625,171600.0
2008-09-08 09:30:00,32.21,33.21,32.08,32.22,88400.0,29.7649,30.6889,29.6447,29.7741,88400.0
2008-09-08 10:00:00,32.25,32.68,31.65,31.84,92500.0,29.8018,30.1992,29.2474,29.4229,92500.0
2008-09-08 10:30:00,31.81,31.96,31.59,31.61,103500.0,29.3952,29.5338,29.1919,29.2104,103500.0
2008-09-08 11:00:00,31.59,31.73,31.2,31.27,111800.0,29.1919,29.3213,28.8315,28.8962,111800.0
2008-09-08 11:30:00,31.27,31.35,30.71,30.77,87400.0,28.8962,28.9701,28.3787,28.4342,87400.0
2008-09-08 12:00:00,30.78,30.98,30.38,30.93,91000.0,28.4434,28.6282,28.0738,28.582,91000.0
2008-09-08 12:30:00,30.91,31.16,30.86,30.88,115900.0,28.5635,28.7946,28.5173,28.5358,115900.0
2008-09-08 13:00:00,30.88,31.0,30.67,31.0,101700.0,28.5358,28.6467,28.3418,28.6467,101700.0
2008-09-08 13:30:00,30.95,30.95,30.48,30.5,66700.0,28.6005,28.6005,28.1662,28.1847,66700.0
2008-09-08 14:00:00,30.5,30.79,30.45,30.75,104300.0,28.1847,28.4526,28.1385,28.4157,104300.0
2008-09-08 14:30:00,30.76,31.07,30.75,31.03,242400.0,28.4249,28.7114,28.4157,28.6744,242400.0
2008-09-08 15:00:00,31.04,31.21,30.98,31.16,187100.0,28.6837,28.8408,28.6282,28.7946,187100.0
2008-09-08 15:30:00,31.16,31.44,31.02,31.27,253200.0,28.7946,29.0533,28.6652,28.8962,253200.0
2008-09-09 09:30:00,30.98,31.39,29.6,31.15,121800.0,28.6282,29.0071,27.353,28.7853,121800.0
2008-09-09 10:00:00,31.12,31.18,30.54,30.61,97100.0,28.7576,28.813,28.2216,28.2863,97100.0
2008-09-09 10:30:00,30.59,30.61,30.26,30.33,68000.0,28.2678,28.2863,27.9629,28.0276,68000.0
2008-09-09 11:00:00,30.32,30.39,29.92,30.09,118000.0,28.0183,28.083,27.6487,27.8058,118000.0
2008-09-09 11:30:00,30.12,30.12,29.89,29.93,48600.0,27.8335,27.8335,27.621,27.6579,48600.0
2008-09-09 12:00:00,29.89,30.13,29.75,29.97,40300.0,27.621,27.8427,27.4916,27.6949,40300.0
2008-09-09 12:30:00,29.95,30.0,29.79,29.94,89400.0,27.6764,27.7226,27.5286,27.6672,89400.0
2008-09-09 13:00:00,29.84,30.11,29.81,29.88,53800.0,27.5748,27.8243,27.547,27.6117,53800.0
2008-09-09 13:30:00,29.86,29.88,29.66,29.72,43700.0,27.5932,27.6117,27.4084,27.4639,43700.0
2008-09-09 14:00:00,29.72,29.82,29.46,29.57,72300.0,27.4639,27.5563,27.2236,27.3253,72300.0
2008-09-09 14:30:00,29.51,29.51,28.93,29.0,99400.0,27.2698,27.2698,26.7338,26.7985,99400.0
2008-09-09 15:00:00,29.01,29.06,28.34,28.63,170900.0,26.8078,26.854,26.1886,26.4566,170900.0
2008-09-09 15:30:00,28.65,28.98,28.63,28.92,250500.0,26.4751,26.78,26.4566,26.7246,250500.0
2008-09-10 09:30:00,28.97,29.83,28.97,29.69,85900.0,26.7708,27.5655,26.7708,27.4362,85900.0
2008-09-10 10:00:00,29.69,29.84,29.45,29.55,53700.0,27.4362,27.5748,27.2144,27.3068,53700.0
2008-09-10 10:30:00,29.55,29.73,29.18,29.23,43900.0,27.3068,27.4731,26.9649,27.0111,43900.0
2008-09-10 11:00:00,29.19,29.29,28.87,29.19,56100.0,26.9741,27.0665,26.6784,26.9741,56100.0
2008-09-10 11:30:00,29.18,29.77,29.16,29.71,85800.0,26.9649,27.5101,26.9464,27.4546,85800.0
2008-09-10 12:00:00,29.69,29.89,29.62,29.77,86000.0,27.4362,27.621,27.3715,27.5101,86000.0
2008-09-10 12:30:00,29.77,30.0,29.75,29.9,52000.0,27.5101,27.7226,27.4916,27.6302,52000.0
2008-09-10 13:00:00,29.91,29.91,29.63,29.74,30900.0,27.6395,27.6395,27.3807,27.4824,30900.0
2008-09-10 13:30:00,29.73,29.98,29.5,29.51,59800.0,27.4731,27.7041,27.2606,27.2698,59800.0
2008-09-10 14:00:00,29.54,30.18,29.52,30.07,75600.0,27.2975,27.889,27.2791,27.7873,75600.0
2008-09-10 14:30:00,30.07,30.17,29.92,29.99,35600.0,27.7873,27.8797,27.6487,27.7134,35600.0
2008-09-10 15:00:00,29.97,30.18,29.89,30.05,39200.0,27.6949,27.889,27.621,27.7688,39200.0
2008-09-10 15:30:00,30.05,30.13,29.67,29.8,121100.0,27.7688,27.8427,27.4177,27.5378,121100.0
2008-09-11 09:30:00,29.31,29.36,28.76,28.94,37500.0,27.085,27.1312,26.5768,26.7431,37500.0
2008-09-11 10:00:00,28.93,29.28,28.72,28.73,69400.0,26.7338,27.0573,26.5398,26.549,69400.0
2008-09-11 10:30:00,28.73,29.37,28.53,29.2,81000.0,26.549,27.1404,26.3642,26.9833,81000.0
2008-09-11 11:00:00,29.15,29.45,29.11,29.26,32800.0,26.9371,27.2144,26.9002,27.0388,32800.0
2008-09-11 11:30:00,29.25,29.9,29.24,29.79,48700.0,27.0296,27.6302,27.0203,27.5286,48700.0
2008-09-11 12:00:00,29.85,30.09,29.84,29.92,40300.0,27.584,27.8058,27.5748,27.6487,40300.0
2008-09-11 12:30:00,29.89,30.09,29.61,29.79,42900.0,27.621,27.8058,27.3622,27.5286,42900.0
2008-09-11 13:00:00,29.75,29.77,29.49,29.66,49500.0,27.4916,27.5101,27.2513,27.4084,49500.0
2008-09-11 13:30:00,29.68,29.94,29.66,29.75,48900.0,27.4269,27.6672,27.4084,27.4916,48900.0
2008-09-11 14:00:00,29.76,30.11,29.66,30.06,85000.0,27.5008,27.8243,27.4084,27.7781,85000.0
2008-09-11 14:30:00,30.05,30.05,29.72,29.83,89700.0,27.7688,27.7688,27.4639,27.5655,89700.0
2008-09-11 15:00:00,29.83,30.17,29.81,29.81,105600.0,27.5655,27.8797,27.547,27.547,105600.0
2008-09-11 15:30:00,29.81,30.37,29.69,30.33,86900.0,27.547,28.0645,27.4362,28.0276,86900.0
2008-09-12 09:30:00,30.01,30.2,29.66,30.02,46600.0,27.7319,27.9074,27.4084,27.7411,46600.0
2008-09-12 10:00:00,30.0,30.47,29.79,30.34,31100.0,27.7226,28.1569,27.5286,28.0368,31100.0
2008-09-12 10:30:00,30.35,30.44,30.23,30.44,31300.0,28.046,28.1292,27.9352,28.1292,31300.0
2008-09-12 11:00:00,30.44,30.75,30.36,30.56,62500.0,28.1292,28.4157,28.0553,28.2401,62500.0
2008-09-12 11:30:00,30.54,30.65,30.16,30.22,79900.0,28.2216,28.3233,27.8705,27.9259,79900.0
2008-09-12 12:00:00,30.21,30.25,30.01,30.2,35600.0,27.9167,27.9536,27.7319,27.9074,35600.0
2008-09-12 12:30:00,30.19,30.31,29.89,29.92,54300.0,27.8982,28.0091,27.621,27.6487,54300.0
2008-09-12 13:00:00,29.9,30.19,29.85,30.18,36600.0,27.6302,27.8982,27.584,27.889,36600.0
2008-09-12 13:30:00,30.16,30.17,29.89,30.12,36800.0,27.8705,27.8797,27.621,27.8335,36800.0
2008-09-12 14:00:00,30.1,30.16,29.92,29.97,32100.0,27.815,27.8705,27.6487,27.6949,32100.0
2008-09-12 14:30:00,29.97,30.06,29.91,30.0,66100.0,27.6949,27.7781,27.6395,27.7226,66100.0
2008-09-12 15:00:00,30.01,30.08,29.75,29.81,78800.0,27.7319,27.7965,27.4916,27.547,78800.0
2008-09-12 15:30:00,29.8,29.96,29.72,29.9,148100.0,27.5378,27.6857,27.4639,27.6302,148100.0
2008-09-15 09:30:00,28.93,29.03,28.42,28.51,115300.0,26.7338,26.8263,26.2626,26.3457,115300.0
2008-09-15 10:00:00,28.51,29.4,28.48,29.4,116700.0,26.3457,27.1682,26.318,27.1682,116700.0
2008-09-15 10:30:00,29.42,30.17,29.17,29.29,185300.0,27.1866,27.8797,26.9556,27.0665,185300.0
2008-09-15 11:00:00,29.32,29.42,28.94,28.97,57800.0,27.0942,27.1866,26.7431,26.7708,57800.0
2008-09-15 11:30:00,28.97,29.02,28.37,28.4,59300.0,26.7708,26.817,26.2164,26.2441,59300.0
2008-09-15 12:00:00,28.4,28.94,28.36,28.77,48000.0,26.2441,26.7431,26.2071,26.586,48000.0
2008-09-15 12:30:00,28.78,29.02,28.64,28.72,41000.0,26.5952,26.817,26.4659,26.5398,41000.0
2008-09-15 13:00:00,28.78,28.85,28.64,28.65,23400.0,26.5952,26.6599,26.4659,26.4751,23400.0
2008-09-15 13:30:00,28.64,28.74,28.3,28.68,56900.0,26.4659,26.5583,26.1517,26.5028,56900.0
2008-09-15 14:00:00,28.63,28.78,28.45,28.55,47400.0,26.4566,26.5952,26.2903,26.3827,47400.0
2008-09-15 14:30:00,28.55,28.7,28.19,28.22,67200.0,26.3827,26.5213,26.05,26.0777,67200.0
2008-09-15 15:00:00,28.16,28.19,27.56,27.68,99600.0,26.0223,26.05,25.4678,25.5787,99600.0
2008-09-15 15:30:00,27.68,28.27,27.66,27.99,229700.0,25.5787,26.1239,25.5603,25.8652,229700.0
2008-09-16 09:30:00,27.09,27.7,26.5,27.32,231300.0,25.0335,25.5972,24.4883,25.2461,231300.0
2008-09-16 10:00:00,27.3,28.04,27.3,27.98,245500.0,25.2276,25.9114,25.2276,25.856,245500.0
2008-09-16 10:30:00,27.95,28.8,27.73,28.19,206000.0,25.8282,26.6137,25.6249,26.05,206000.0
2008-09-16 11:00:00,28.17,28.76,28.09,28.45,137400.0,26.0315,26.5768,25.9576,26.2903,137400.0
2008-09-16 11:30:00,28.39,29.32,28.36,29.2,92900.0,26.2348,27.0942,26.2071,26.9833,92900.0
2008-09-16 12:00:00,29.23,29.41,28.51,28.55,101600.0,27.0111,27.1774,26.3457,26.3827,101600.0
2008-09-16 12:30:00,28.56,28.59,28.3,28.3,134800.0,26.3919,26.4197,26.1517,26.1517,134800.0
2008-09-16 13:00:00,28.32,28.47,28.16,28.46,73400.0,26.1702,26.3088,26.0223,26.2995,73400.0
2008-09-16 13:30:00,28.47,28.51,27.92,27.95,95000.0,26.3088,26.3457,25.8005,25.8282,95000.0
2008-09-16 14:00:00,27.93,28.06,26.94,27.07,154400.0,25.8098,25.9299,24.8949,25.015,154400.0
2008-09-16 14:30:00,27.08,27.92,27.04,27.86,180600.0,25.0243,25.8005,24.9873,25.7451,180600.0
2008-09-16 15:00:00,27.86,28.61,27.86,28.41,123500.0,25.7451,26.4381,25.7451,26.2533,123500.0
2008-09-16 15:30:00,28.39,28.68,28.13,28.62,137300.0,26.2348,26.5028,25.9946,26.4474,137300.0
2008-09-17 09:30:00,28.24,28.64,27.81,28.26,62600.0,26.0962,26.4659,25.6989,26.1147,62600.0
2008-09-17 10:00:00,28.32,28.56,27.59,27.59,62600.0,26.1702,26.3919,25.4956,25.4956,62600.0
2008-09-17 10:30:00,27.62,27.7,27.21,27.5,90300.0,25.5233,25.5972,25.1444,25.4124,90300.0
2008-09-17 11:00:00,27.48,27.55,26.67,26.69,81000.0,25.3939,25.4586,24.6454,24.6639,81000.0
2008-09-17 11:30:00,26.79,27.09,26.54,26.6,136800.0,24.7563,25.0335,24.5253,24.5807,136800.0
2008-09-17 12:00:00,26.63,26.63,26.28,26.37,124700.0,24.6084,24.6084,24.285,24.3682,124700.0
2008-09-17 12:30:00,26.38,26.87,26.35,26.46,83400.0,24.3774,24.8302,24.3497,24.4513,83400.0
2008-09-17 13:00:00,26.42,26.58,25.9,25.92,73800.0,24.4144,24.5622,23.9339,23.9523,73800.0
2008-09-17 13:30:00,25.92,26.36,25.66,26.1,128700.0,23.9523,24.3589,23.7121,24.1187,128700.0
2008-09-17 14:00:00,26.09,26.31,25.99,26.21,129000.0,24.1094,24.3127,24.017,24.2203,129000.0
2008-09-17 14:30:00,26.21,26.73,25.96,26.48,154200.0,24.2203,24.7009,23.9893,24.4698,154200.0
2008-09-17 15:00:00,26.47,26.75,26.17,26.33,152000.0,24.4606,24.7193,24.1834,24.3312,152000.0
2008-09-17 15:30:00,26.32,26.35,25.67,25.73,306100.0,24.322,24.3497,23.7213,23.7768,306100.0
2008-09-18 09:30:00,26.01,27.72,25.76,27.35,218600.0,24.0355,25.6157,23.8045,25.2738,218600.0
2008-09-18 10:00:00,27.36,27.62,26.7,27.04,188100.0,25.283,25.5233,24.6731,24.9873,188100.0
2008-09-18 10:30:00,27.04,27.04,26.03,26.11,124600.0,24.9873,24.9873,24.054,24.1279,124600.0
2008-09-18 11:00:00,26.1,26.26,25.62,25.74,104200.0,24.1187,24.2665,23.6751,23.786,104200.0
2008-09-18 11:30:00,25.72,26.27,25.72,26.26,102700.0,23.7675,24.2758,23.7675,24.2665,102700.0
2008-09-18 12:00:00,26.27,26.27,25.58,25.75,121900.0,24.2758,24.2758,23.6382,23.7952,121900.0
2008-09-18 12:30:00,25.74,25.82,25.45,25.5,152600.0,23.786,23.8599,23.518,23.5642,152600.0
2008-09-18 13:00:00,25.5,26.43,25.5,26.38,122500.0,23.5642,24.4236,23.5642,24.3774,122500.0
2008-09-18 13:30:00,26.38,27.16,26.37,26.85,123800.0,24.3774,25.0982,24.3682,24.8117,123800.0
2008-09-18 14:00:00,26.88,26.94,26.17,26.29,109700.0,24.8395,24.8949,24.1834,24.2943,109700.0
2008-09-18 14:30:00,26.29,26.45,25.81,26.18,184500.0,24.2943,24.4421,23.8507,24.1926,184500.0
2008-09-18 15:00:00,26.2,28.69,26.2,27.58,256800.0,24.2111,26.5121,24.2111,25.4863,256800.0
2008-09-18 15:30:00,27.36,28.22,27.35,27.75,348900.0,25.283,26.0777,25.2738,25.6434,348900.0
2008-09-19 09:30:00,28.01,29.86,27.09,28.02,724700.0,25.8837,27.5932,25.0335,25.8929,724700.0
2008-09-19 10:00:00,28.05,29.39,27.49,28.83,223800.0,25.9206,27.1589,25.4032,26.6414,223800.0
2008-09-19 10:30:00,28.84,28.87,28.16,28.4,111500.0,26.6507,26.6784,26.0223,26.2441,111500.0
2008-09-19 11:00:00,28.44,28.97,28.4,28.86,117400.0,26.281,26.7708,26.2441,26.6692,117400.0
2008-09-19 11:30:00,28.9,29.31,28.89,29.08,98400.0,26.7061,27.085,26.6969,26.8725,98400.0
2008-09-19 12:00:00,29.08,29.68,28.97,29.66,89300.0,26.8725,27.4269,26.7708,27.4084,89300.0
2008-09-19 12:30:00,29.69,30.0,29.24,29.29,95700.0,27.4362,27.7226,27.0203,27.0665,95700.0
2008-09-19 13:00:00,29.29,29.7,29.21,29.67,62000.0,27.0665,27.4454,26.9926,27.4177,62000.0
2008-09-19 13:30:00,29.65,29.71,29.51,29.65,49300.0,27.3992,27.4546,27.2698,27.3992,49300.0
2008-09-19 14:00:00,29.65,29.67,29.18,29.29,85600.0,27.3992,27.4177,26.9649,27.0665,85600.0
2008-09-19 14:30:00,29.29,29.54,29.22,29.28,89200.0,27.0665,27.2975,27.0018,27.0573,89200.0
2008-09-19 15:00:00,29.29,29.54,29.1,29.39,146600.0,27.0665,27.2975,26.8909,27.1589,146600.0
2008-09-19 15:30:00,29.44,30.06,29.22,29.29,413900.0,27.2051,27.7781,27.0018,27.0665,413900.0
2008-09-22 09:30:00,29.05,29.65,28.81,28.92,74300.0,26.8447,27.3992,26.623,26.7246,74300.0
2008-09-22 10:00:00,28.97,29.16,28.7,28.99,101400.0,26.7708,26.9464,26.5213,26.7893,101400.0
2008-09-22 10:30:00,29.02,29.02,28.67,28.81,69200.0,26.817,26.817,26.4936,26.623,69200.0
2008-09-22 11:00:00,28.8,28.88,28.31,28.37,82100.0,26.6137,26.6876,26.1609,26.2164,82100.0
2008-09-22 11:30:00,28.4,28.59,28.28,28.57,83000.0,26.2441,26.4197,26.1332,26.4012,83000.0
2008-09-22 12:00:00,28.57,28.66,28.41,28.53,86600.0,26.4012,26.4843,26.2533,26.3642,86600.0
2008-09-22 12:30:00,28.5,28.67,28.34,28.39,126100.0,26.3365,26.4936,26.1886,26.2348,126100.0
2008-09-22 13:00:00,28.38,28.5,28.21,28.5,82700.0,26.2256,26.3365,26.0685,26.3365,82700.0
2008-09-22 13:30:00,28.49,28.75,28.33,28.66,68300.0,26.3272,26.5675,26.1794,26.4843,68300.0
2008-09-22 14:00:00,28.62,28.8,28.47,28.56,39500.0,26.4474,26.6137,26.3088,26.3919,39500.0
2008-09-22 14:30:00,28.52,28.74,28.24,28.46,50800.0,26.355,26.5583,26.0962,26.2995,50800.0
2008-09-22 15:00:00,28.47,28.57,28.07,28.16,53100.0,26.3088,26.4012,25.9391,26.0223,53100.0
2008-09-22 15:30:00,28.16,28.23,27.78,27.95,109600.0,26.0223,26.087,25.6711,25.8282,109600.0
2008-09-23 09:30:00,28.01,28.92,28.01,28.61,64300.0,25.8837,26.7246,25.8837,26.4381,64300.0
2008-09-23 10:00:00,28.58,28.63,28.25,28.36,91400.0,26.4104,26.4566,26.1055,26.2071,91400.0
2008-09-23 10:30:00,28.35,28.41,27.72,27.86,58800.0,26.1979,26.2533,25.6157,25.7451,58800.0
2008-09-23 11:00:00,27.87,28.02,27.71,27.78,74500.0,25.7543,25.8929,25.6065,25.6711,74500.0
2008-09-23 11:30:00,27.77,27.95,27.7,27.91,81400.0,25.6619,25.8282,25.5972,25.7913,81400.0
2008-09-23 12:00:00,27.87,28.08,27.78,27.85,62200.0,25.7543,25.9484,25.6711,25.7358,62200.0
2008-09-23 12:30:00,27.87,27.87,27.62,27.64,86300.0,25.7543,25.7543,25.5233,25.5418,86300.0
2008-09-23 13:00:00,27.62,27.65,27.19,27.39,68000.0,25.5233,25.551,25.1259,25.3108,68000.0
2008-09-23 13:30:00,27.38,27.4,27.1,27.4,67400.0,25.3015,25.32,25.0428,25.32,67400.0
2008-09-23 14:00:00,27.4,27.84,27.37,27.84,73800.0,25.32,25.7266,25.2923,25.7266,73800.0
2008-09-23 14:30:00,27.86,28.31,27.78,28.12,121800.0,25.7451,26.1609,25.6711,25.9853,121800.0
2008-09-23 15:00:00,28.06,28.15,27.79,27.79,107000.0,25.9299,26.0131,25.6804,25.6804,107000.0
2008-09-23 15:30:00,27.84,27.92,27.18,27.55,139900.0,25.7266,25.8005,25.1167,25.4586,139900.0
2008-09-24 09:30:00,27.39,27.77,27.03,27.21,64800.0,25.3108,25.6619,24.9781,25.1444,64800.0
2008-09-24 10:00:00,27.23,27.64,27.08,27.62,63900.0,25.1629,25.5418,25.0243,25.5233,63900.0
2008-09-24 10:30:00,27.62,27.72,27.27,27.57,100000.0,25.5233,25.6157,25.1999,25.4771,100000.0
2008-09-24 11:00:00,27.54,27.57,27.03,27.2,38100.0,25.4494,25.4771,24.9781,25.1352,38100.0
2008-09-24 11:30:00,27.16,27.39,27.02,27.23,41800.0,25.0982,25.3108,24.9688,25.1629,41800.0
2008-09-24 12:00:00,27.29,27.39,27.1,27.18,41600.0,25.2183,25.3108,25.0428,25.1167,41600.0
2008-09-24 12:30:00,27.17,27.29,27.08,27.24,31700.0,25.1075,25.2183,25.0243,25.1721,31700.0
2008-09-24 13:00:00,27.25,27.79,27.22,27.61,36000.0,25.1814,25.6804,25.1537,25.514,36000.0
2008-09-24 13:30:00,27.6,27.79,27.49,27.51,39200.0,25.5048,25.6804,25.4032,25.4216,39200.0
2008-09-24 14:00:00,27.53,27.62,27.25,27.41,57500.0,25.4401,25.5233,25.1814,25.3292,57500.0
2008-09-24 14:30:00,27.47,27.61,27.25,27.26,47200.0,25.3847,25.514,25.1814,25.1906,47200.0
2008-09-24 15:00:00,27.28,27.55,27.16,27.38,47400.0,25.2091,25.4586,25.0982,25.3015,47400.0
2008-09-24 15:30:00,27.39,27.48,27.05,27.25,105800.0,25.3108,25.3939,24.9966,25.1814,105800.0
2008-09-25 09:30:00,27.48,27.53,27.06,27.49,52300.0,25.3939,25.4401,25.0058,25.4032,52300.0
2008-09-25 10:00:00,27.46,27.91,27.23,27.88,53600.0,25.3754,25.7913,25.1629,25.7636,53600.0
2008-09-25 10:30:00,27.89,27.92,27.46,27.53,63900.0,25.7728,25.8005,25.3754,25.4401,63900.0
2008-09-25 11:00:00,27.51,27.72,27.37,27.68,32400.0,25.4216,25.6157,25.2923,25.5787,32400.0
2008-09-25 11:30:00,27.67,27.8,27.6,27.78,37600.0,25.5695,25.6896,25.5048,25.6711,37600.0
2008-09-25 12:00:00,27.79,27.79,27.57,27.7,23600.0,25.6804,25.6804,25.4771,25.5972,23600.0
2008-09-25 12:30:00,27.74,28.11,27.72,28.09,69400.0,25.6342,25.9761,25.6157,25.9576,69400.0
2008-09-25 13:00:00,28.1,28.31,27.91,28.12,60500.0,25.9669,26.1609,25.7913,25.9853,60500.0
2008-09-25 13:30:00,28.12,28.48,28.1,28.39,51200.0,25.9853,26.318,25.9669,26.2348,51200.0
2008-09-25 14:00:00,28.38,28.43,28.03,28.38,82400.0,26.2256,26.2718,25.9022,26.2256,82400.0
2008-09-25 14:30:00,28.35,28.52,28.23,28.47,61000.0,26.1979,26.355,26.087,26.3088,61000.0
2008-09-25 15:00:00,28.48,28.8,28.4,28.71,71500.0,26.318,26.6137,26.2441,26.5305,71500.0
2008-09-25 15:30:00,28.68,28.77,28.45,28.69,134900.0,26.5028,26.586,26.2903,26.5121,134900.0
2008-09-26 09:30:00,27.99,28.06,27.54,27.83,161400.0,25.8652,25.9299,25.4494,25.7173,161400.0
2008-09-26 10:00:00,27.83,28.03,27.82,27.85,76700.0,25.7173,25.9022,25.7081,25.7358,76700.0
2008-09-26 10:30:00,27.86,28.05,27.74,27.84,90600.0,25.7451,25.9206,25.6342,25.7266,90600.0
2008-09-26 11:00:00,27.84,28.05,27.44,27.54,88000.0,25.7266,25.9206,25.357,25.4494,88000.0
2008-09-26 11:30:00,27.53,27.59,27.29,27.39,42700.0,25.4401,25.4956,25.2183,25.3108,42700.0
2008-09-26 12:00:00,27.39,27.56,27.3,27.53,31800.0,25.3108,25.4678,25.2276,25.4401,31800.0
2008-09-26 12:30:00,27.52,27.57,27.32,27.45,24000.0,25.4309,25.4771,25.2461,25.3662,24000.0
2008-09-26 13:00:00,27.48,27.77,27.4,27.52,56600.0,25.3939,25.6619,25.32,25.4309,56600.0
2008-09-26 13:30:00,27.5,27.54,27.27,27.33,68400.0,25.4124,25.4494,25.1999,25.2553,68400.0
2008-09-26 14:00:00,27.31,27.41,27.29,27.29,36400.0,25.2368,25.3292,25.2183,25.2183,36400.0
2008-09-26 14:30:00,27.25,27.28,27.06,27.06,78000.0,25.1814,25.2091,25.0058,25.0058,78000.0
2008-09-26 15:00:00,27.04,27.38,26.88,27.38,69000.0,24.9873,25.3015,24.8395,25.3015,69000.0
2008-09-26 15:30:00,27.41,27.91,27.28,27.88,187200.0,25.3292,25.7913,25.2091,25.7636,187200.0
2008-09-29 09:30:00,27.18,27.22,26.0,26.39,93600.0,25.1167,25.1537,24.0263,24.3867,93600.0
2008-09-29 10:00:00,26.41,26.46,26.0,26.29,102000.0,24.4051,24.4513,24.0263,24.2943,102000.0
2008-09-29 10:30:00,26.27,26.65,26.18,26.57,56900.0,24.2758,24.6269,24.1926,24.553,56900.0
2008-09-29 11:00:00,26.63,26.75,26.44,26.58,47200.0,24.6084,24.7193,24.4329,24.5622,47200.0
2008-09-29 11:30:00,26.56,26.56,26.19,26.27,46400.0,24.5438,24.5438,24.2018,24.2758,46400.0
2008-09-29 12:00:00,26.25,26.28,25.92,26.02,78800.0,24.2573,24.285,23.9523,24.0448,78800.0
2008-09-29 12:30:00,26.0,26.43,25.91,26.1,62200.0,24.0263,24.4236,23.9431,24.1187,62200.0
2008-09-29 13:00:00,26.09,26.1,25.68,25.94,87000.0,24.1094,24.1187,23.7306,23.9708,87000.0
2008-09-29 13:30:00,25.95,26.05,25.08,25.25,177500.0,23.9801,24.0725,23.1761,23.3332,177500.0
2008-09-29 14:00:00,25.29,25.49,24.85,25.09,159000.0,23.3702,23.555,22.9636,23.1854,159000.0
2008-09-29 14:30:00,25.07,25.31,24.87,25.02,97600.0,23.1669,23.3886,22.9821,23.1207,97600.0
2008-09-29 15:00:00,24.99,25.11,24.22,24.34,115500.0,23.0929,23.2038,22.3814,22.4923,115500.0
2008-09-29 15:30:00,24.35,24.78,24.3,24.62,181300.0,22.5015,22.8989,22.4553,22.751,181300.0
2008-09-30 09:30:00,24.69,25.46,24.57,24.73,69200.0,22.8157,23.5273,22.7048,22.8527,69200.0
2008-09-30 10:00:00,24.73,25.42,24.7,25.07,58100.0,22.8527,23.4903,22.825,23.1669,58100.0
2008-09-30 10:30:00,25.08,25.47,25.07,25.18,45400.0,23.1761,23.5365,23.1669,23.2685,45400.0
2008-09-30 11:00:00,25.18,25.26,25.05,25.24,47500.0,23.2685,23.3424,23.1484,23.324,47500.0
2008-09-30 11:30:00,25.24,25.7,25.17,25.62,45000.0,23.324,23.749,23.2593,23.6751,45000.0
2008-09-30 12:00:00,25.65,25.7,25.35,25.37,35900.0,23.7028,23.749,23.4256,23.4441,35900.0
2008-09-30 12:30:00,25.37,25.64,25.37,25.6,32700.0,23.4441,23.6936,23.4441,23.6566,32700.0
2008-09-30 13:00:00,25.59,25.84,25.5,25.82,40200.0,23.6474,23.8784,23.5642,23.8599,40200.0
2008-09-30 13:30:00,25.81,26.0,25.8,25.95,35200.0,23.8507,24.0263,23.8415,23.9801,35200.0
2008-09-30 14:00:00,25.95,26.22,25.86,26.17,67700.0,23.9801,24.2296,23.8969,24.1834,67700.0
2008-09-30 14:30:00,26.18,26.46,26.18,26.33,59600.0,24.1926,24.4513,24.1926,24.3312,59600.0
2008-09-30 15:00:00,26.36,26.46,26.04,26.31,85500.0,24.3589,24.4513,24.0632,24.3127,85500.0
2008-09-30 15:30:00,26.29,26.73,26.14,26.37,237000.0,24.2943,24.7009,24.1556,24.3682,237000.0
2008-10-01 09:30:00,26.08,26.47,25.96,26.39,75700.0,24.1002,24.4606,23.9893,24.3867,75700.0
2008-10-01 10:00:00,26.38,26.39,25.69,25.93,74400.0,24.3774,24.3867,23.7398,23.9616,74400.0
2008-10-01 10:30:00,25.92,25.97,25.48,25.57,41700.0,23.9523,23.9985,23.5457,23.6289,41700.0
2008-10-01 11:00:00,25.59,25.88,25.49,25.79,38200.0,23.6474,23.9154,23.555,23.8322,38200.0
2008-10-01 11:30:00,25.81,25.94,25.71,25.88,73400.0,23.8507,23.9708,23.7583,23.9154,73400.0
2008-10-01 12:00:00,25.87,26.18,25.83,25.98,41200.0,23.9061,24.1926,23.8692,24.0078,41200.0
2008-10-01 12:30:00,26.0,26.4,26.0,26.36,41200.0,24.0263,24.3959,24.0263,24.3589,41200.0
2008-10-01 13:00:00,26.3,26.3,25.93,25.93,29100.0,24.3035,24.3035,23.9616,23.9616,29100.0
2008-10-01 13:30:00,25.96,26.16,25.64,25.94,54100.0,23.9893,24.1741,23.6936,23.9708,54100.0
2008-10-01 14:00:00,25.95,26.23,25.82,26.08,46400.0,23.9801,24.2388,23.8599,24.1002,46400.0
2008-10-01 14:30:00,26.12,26.14,25.83,25.88,118300.0,24.1372,24.1556,23.8692,23.9154,118300.0
2008-10-01 15:00:00,25.87,25.94,25.7,25.82,158000.0,23.9061,23.9708,23.749,23.8599,158000.0
2008-10-01 15:30:00,25.83,26.07,25.7,26.02,106600.0,23.8692,24.091,23.749,24.0448,106600.0
2008-10-02 09:30:00,25.84,26.02,24.9,24.93,47900.0,23.8784,24.0448,23.0098,23.0375,47900.0
2008-10-02 10:00:00,24.8,24.87,24.33,24.34,110700.0,22.9174,22.9821,22.483,22.4923,110700.0
2008-10-02 10:30:00,24.35,24.38,23.71,23.97,114900.0,22.5015,22.5292,21.9101,22.1504,114900.0
2008-10-02 11:00:00,23.95,23.96,23.4,23.59,143400.0,22.1319,22.1411,21.6236,21.7992,143400.0
2008-10-02 11:30:00,23.59,23.84,23.51,23.8,84000.0,21.7992,22.0302,21.7253,21.9933,84000.0
2008-10-02 12:00:00,23.8,23.98,23.71,23.76,55700.0,21.9933,22.1596,21.9101,21.9563,55700.0
2008-10-02 12:30:00,23.78,23.93,23.72,23.85,35600.0,21.9748,22.1134,21.9194,22.0395,35600.0
2008-10-02 13:00:00,23.83,23.86,23.6,23.66,46000.0,22.021,22.0487,21.8085,21.8639,46000.0
2008-10-02 13:30:00,23.67,24.02,23.6,23.87,94300.0,21.8731,22.1966,21.8085,22.058,94300.0
2008-10-02 14:00:00,23.86,23.94,23.6,23.69,48100.0,22.0487,22.1226,21.8085,21.8916,48100.0
2008-10-02 14:30:00,23.66,23.82,23.43,23.79,80100.0,21.8639,22.0118,21.6514,21.984,80100.0
2008-10-02 15:00:00,23.8,23.8,23.38,23.51,68400.0,21.9933,21.9933,21.6052,21.7253,68400.0
2008-10-02 15:30:00,23.5,23.73,23.32,23.51,135400.0,21.7161,21.9286,21.5497,21.7253,135400.0
2008-10-03 09:30:00,23.89,24.5,23.76,24.45,66500.0,22.0764,22.6401,21.9563,22.5939,66500.0
2008-10-03 10:00:00,24.46,24.76,24.34,24.72,58300.0,22.6032,22.8804,22.4923,22.8434,58300.0
2008-10-03 10:30:00,24.7,25.15,24.62,25.05,59800.0,22.825,23.2408,22.751,23.1484,59800.0
2008-10-03 11:00:00,25.03,25.32,24.7,24.81,58600.0,23.1299,23.3979,22.825,22.9266,58600.0
2008-10-03 11:30:00,24.81,25.0,24.47,24.51,44200.0,22.9266,23.1022,22.6124,22.6494,44200.0
2008-10-03 12:00:00,24.49,24.87,24.48,24.61,40800.0,22.6309,22.9821,22.6217,22.7418,40800.0
2008-10-03 12:30:00,24.62,24.83,24.6,24.77,31900.0,22.751,22.9451,22.7325,22.8896,31900.0
2008-10-03 13:00:00,24.77,24.9,23.83,24.21,164500.0,22.8896,23.0098,22.021,22.3722,164500.0
2008-10-03 13:30:00,24.2,24.24,23.44,23.77,101100.0,22.3629,22.3999,21.6606,21.9656,101100.0
2008-10-03 14:00:00,23.82,23.98,23.56,23.57,59400.0,22.0118,22.1596,21.7715,21.7807,59400.0
2008-10-03 14:30:00,23.56,23.83,23.14,23.76,56800.0,21.7715,22.021,21.3834,21.9563,56800.0
2008-10-03 15:00:00,23.8,23.92,23.13,23.23,67600.0,21.9933,22.1042,21.3741,21.4665,67600.0
2008-10-03 15:30:00,23.23,23.4,22.71,22.85,130700.0,21.4665,21.6236,20.986,21.1154,130700.0
2008-10-06 09:30:00,22.05,22.05,18.46,20.59,169800.0,20.3761,20.3761,17.0587,19.027,169800.0
2008-10-06 10:00:00,20.59,21.0,20.13,20.2,156400.0,19.027,19.4058,18.6019,18.6666,156400.0
2008-10-06 10:30:00,20.22,20.37,19.8,20.09,156500.0,18.685,18.8237,18.2969,18.5649,156500.0
2008-10-06 11:00:00,20.1,21.07,20.1,20.93,104900.0,18.5742,19.4705,18.5742,19.3411,104900.0
2008-10-06 11:30:00,20.92,20.92,20.49,20.81,101600.0,19.3319,19.3319,18.9345,19.2303,101600.0
2008-10-06 12:00:00,20.75,20.99,20.69,20.82,57000.0,19.1748,19.3966,19.1194,19.2395,57000.0
2008-10-06 12:30:00,20.83,21.07,20.81,21.07,124200.0,19.2487,19.4705,19.2303,19.4705,124200.0
2008-10-06 13:00:00,21.04,21.19,20.91,20.94,81100.0,19.4428,19.5814,19.3227,19.3504,81100.0
2008-10-06 13:30:00,20.91,20.92,20.26,20.58,96000.0,19.3227,19.3319,18.722,19.0177,96000.0
2008-10-06 14:00:00,20.58,20.69,19.88,19.98,110400.0,19.0177,19.1194,18.3709,18.4633,110400.0
2008-10-06 14:30:00,19.99,20.47,19.75,20.4,118800.0,18.4725,18.9161,18.2507,18.8514,118800.0
2008-10-06 15:00:00,20.39,21.95,20.32,21.88,208400.0,18.8421,20.2837,18.7775,20.219,208400.0
2008-10-06 15:30:00,21.84,22.16,21.2,21.83,205500.0,20.1821,20.4778,19.5907,20.1728,205500.0
2008-10-07 09:30:00,22.18,22.43,21.28,21.71,124000.0,20.4963,20.7273,19.6646,20.0619,124000.0
2008-10-07 10:00:00,21.72,22.04,21.54,21.96,200000.0,20.0712,20.3669,19.9048,20.293,200000.0
2008-10-07 10:30:00,21.92,21.96,21.51,21.79,80800.0,20.256,20.293,19.8771,20.1359,80800.0
2008-10-07 11:00:00,21.84,21.84,21.41,21.61,64200.0,20.1821,20.1821,19.7847,19.9695,64200.0
2008-10-07 11:30:00,21.62,22.0,21.61,21.74,1698700.0,19.9788,20.3299,19.9695,20.0897,1698700.0
2008-10-07 12:00:00,21.75,21.77,21.24,21.34,53400.0,20.0989,20.1174,19.6276,19.72,53400.0
2008-10-07 12:30:00,21.34,21.46,21.06,21.18,52500.0,19.72,19.8309,19.4613,19.5722,52500.0
2008-10-07 13:00:00,21.24,21.41,20.79,20.99,92500.0,19.6276,19.7847,19.2118,19.3966,92500.0
2008-10-07 13:30:00,21.01,21.28,20.7,20.7,95200.0,19.4151,19.6646,19.1286,19.1286,95200.0
2008-10-07 14:00:00,20.66,21.21,20.48,21.08,110900.0,19.0916,19.5999,18.9253,19.4798,110900.0
2008-10-07 14:30:00,21.17,21.36,20.62,20.66,68900.0,19.5629,19.7385,19.0547,19.0916,68900.0
2008-10-07 15:00:00,20.68,20.85,20.22,20.44,88400.0,19.1101,19.2672,18.685,18.8883,88400.0
2008-10-07 15:30:00,20.43,20.58,20.05,20.41,214900.0,18.8791,19.0177,18.528,18.8606,214900.0
2008-10-08 09:30:00,19.36,21.08,19.36,20.99,148300.0,17.8903,19.4798,17.8903,19.3966,148300.0
2008-10-08 10:00:00,21.01,21.26,20.08,20.35,143100.0,19.4151,19.6461,18.5557,18.8052,143100.0
2008-10-08 10:30:00,20.41,20.64,19.3,19.89,210500.0,18.8606,19.0732,17.8349,18.3801,210500.0
2008-10-08 11:00:00,19.83,20.35,19.55,20.05,124400.0,18.3247,18.8052,18.0659,18.528,124400.0
2008-10-08 11:30:00,20.05,20.32,19.42,19.9,119200.0,18.528,18.7775,17.9458,18.3893,119200.0
2008-10-08 12:00:00,19.89,19.89,19.06,19.07,137400.0,18.3801,18.3801,17.6131,17.6223,137400.0
2008-10-08 12:30:00,19.13,19.53,18.96,19.35,96300.0,17.6778,18.0474,17.5207,17.8811,96300.0
2008-10-08 13:00:00,19.38,20.03,19.38,19.51,211400.0,17.9088,18.5095,17.9088,18.0289,211400.0
2008-10-08 13:30:00,19.5,20.45,19.39,20.21,195900.0,18.0197,18.8976,17.9181,18.6758,195900.0
2008-10-08 14:00:00,20.19,20.33,19.83,19.99,304000.0,18.6573,18.7867,18.3247,18.4725,304000.0
2008-10-08 14:30:00,19.98,20.39,19.71,20.19,217800.0,18.4633,18.8421,18.2138,18.6573,217800.0
2008-10-08 15:00:00,20.12,20.79,19.87,20.59,156200.0,18.5926,19.2118,18.3616,19.027,156200.0
2008-10-08 15:30:00,20.58,20.79,19.93,19.93,227900.0,19.0177,19.2118,18.4171,18.4171,227900.0
2008-10-09 09:30:00,20.05,20.61,19.99,20.4,65800.0,18.528,19.0454,18.4725,18.8514,65800.0
2008-10-09 10:00:00,20.41,20.51,19.7,19.79,75800.0,18.8606,18.953,18.2045,18.2877,75800.0
2008-10-09 10:30:00,19.77,20.0,19.35,19.59,113500.0,18.2692,18.4817,17.8811,18.1029,113500.0
2008-10-09 11:00:00,19.58,20.14,19.18,19.96,63700.0,18.0936,18.6111,17.724,18.4448,63700.0
2008-10-09 11:30:00,19.96,20.51,19.86,19.98,71900.0,18.4448,18.953,18.3524,18.4633,71900.0
2008-10-09 12:00:00,20.02,20.33,19.77,19.77,70400.0,18.5002,18.7867,18.2692,18.2692,70400.0
2008-10-09 12:30:00,19.79,19.85,19.52,19.69,30100.0,18.2877,18.3431,18.0382,18.1953,30100.0
2008-10-09 13:00:00,19.75,19.87,19.43,19.72,67900.0,18.2507,18.3616,17.955,18.223,67900.0
2008-10-09 13:30:00,19.71,19.87,19.51,19.68,202000.0,18.2138,18.3616,18.0289,18.186,202000.0
2008-10-09 14:00:00,19.62,19.86,19.41,19.46,104600.0,18.1306,18.3524,17.9365,17.9827,104600.0
2008-10-09 14:30:00,19.48,19.58,19.11,19.18,62200.0,18.0012,18.0936,17.6593,17.724,62200.0
2008-10-09 15:00:00,19.2,19.25,18.7,18.76,175800.0,17.7425,17.7887,17.2804,17.3359,175800.0
2008-10-09 15:30:00,18.76,19.07,18.16,18.4,210800.0,17.3359,17.6223,16.7814,17.0032,210800.0
2008-10-10 09:30:00,16.87,18.5,16.42,17.63,151800.0,15.5894,17.0956,15.1735,16.2917,151800.0
2008-10-10 10:00:00,17.56,18.45,16.52,16.66,400300.0,16.227,17.0494,15.2659,15.3953,400300.0
2008-10-10 10:30:00,16.73,17.0,16.32,16.52,385600.0,15.46,15.7095,15.0811,15.2659,385600.0
2008-10-10 11:00:00,16.52,16.73,16.04,16.22,196300.0,15.2659,15.46,14.8224,14.9887,196300.0
2008-10-10 11:30:00,16.22,16.49,15.66,16.03,228100.0,14.9887,15.2382,14.4712,14.8131,228100.0
2008-10-10 12:00:00,16.01,16.28,15.8,16.05,289000.0,14.7946,15.0441,14.6006,14.8316,289000.0
2008-10-10 12:30:00,16.06,16.37,15.85,16.16,256400.0,14.8408,15.1273,14.6468,14.9333,256400.0
2008-10-10 13:00:00,16.16,16.21,15.95,16.02,159600.0,14.9333,14.9795,14.7392,14.8039,159600.0
2008-10-10 13:30:00,16.05,16.19,15.82,16.1,134400.0,14.8316,14.961,14.6191,14.8778,134400.0
2008-10-10 14:00:00,16.1,16.65,15.94,16.05,162300.0,14.8778,15.3861,14.73,14.8316,162300.0
2008-10-10 14:30:00,16.09,16.53,15.95,16.24,123900.0,14.8686,15.2752,14.7392,15.0072,123900.0
2008-10-10 15:00:00,16.22,17.78,16.16,17.6,297200.0,14.9887,16.4303,14.9333,16.2639,297200.0
2008-10-10 15:30:00,17.61,17.97,16.94,17.95,519400.0,16.2732,16.6058,15.654,16.5874,519400.0
2008-10-13 09:30:00,18.68,19.16,18.38,18.56,107700.0,17.262,17.7055,16.9847,17.1511,107700.0
2008-10-13 10:00:00,18.59,19.1,18.39,19.03,99100.0,17.1788,17.6501,16.994,17.5854,99100.0
2008-10-13 10:30:00,19.02,19.13,18.78,18.97,49200.0,17.5761,17.6778,17.3544,17.5299,49200.0
2008-10-13 11:00:00,19.0,19.16,18.83,19.14,39600.0,17.5577,17.7055,17.4006,17.687,39600.0
2008-10-13 11:30:00,19.16,19.46,19.12,19.28,48100.0,17.7055,17.9827,17.6685,17.8164,48100.0
2008-10-13 12:00:00,19.3,19.74,19.24,19.67,53700.0,17.8349,18.2415,17.7794,18.1768,53700.0
2008-10-13 12:30:00,19.64,19.91,19.61,19.65,85900.0,18.1491,18.3986,18.1214,18.1583,85900.0
2008-10-13 13:00:00,19.69,19.79,19.53,19.65,200400.0,18.1953,18.2877,18.0474,18.1583,200400.0
2008-10-13 13:30:00,19.68,19.76,19.49,19.55,93400.0,18.186,18.26,18.0105,18.0659,93400.0
2008-10-13 14:00:00,19.55,19.6,19.25,19.4,87300.0,18.0659,18.1121,17.7887,17.9273,87300.0
2008-10-13 14:30:00,19.38,19.99,19.24,19.92,96200.0,17.9088,18.4725,17.7794,18.4078,96200.0
2008-10-13 15:00:00,19.94,20.31,19.94,20.17,105400.0,18.4263,18.7682,18.4263,18.6388,105400.0
2008-10-13 15:30:00,20.17,20.65,20.14,20.65,235200.0,18.6388,19.0824,18.6111,19.0824,235200.0
2008-10-14 09:30:00,21.73,22.47,20.8,20.84,312700.0,20.0804,20.7642,19.221,19.258,312700.0
2008-10-14 10:00:00,20.85,21.61,20.81,21.36,161500.0,19.2672,19.9695,19.2303,19.7385,161500.0
2008-10-14 10:30:00,21.37,21.4,20.23,21.13,169200.0,19.7477,19.7755,18.6943,19.526,169200.0
2008-10-14 11:00:00,21.09,21.32,20.82,21.29,171300.0,19.489,19.7015,19.2395,19.6738,171300.0
2008-10-14 11:30:00,21.28,21.77,21.17,21.66,139200.0,19.6646,20.1174,19.5629,20.0157,139200.0
2008-10-14 12:00:00,21.69,21.79,21.4,21.56,219700.0,20.0435,20.1359,19.7755,19.9233,219700.0
2008-10-14 12:30:00,21.57,22.16,21.42,21.89,303000.0,19.9326,20.4778,19.7939,20.2283,303000.0
2008-10-14 13:00:00,21.92,22.11,21.69,21.75,78100.0,20.256,20.4316,20.0435,20.0989,78100.0
2008-10-14 13:30:00,21.74,21.8,21.31,21.44,96600.0,20.0897,20.1451,19.6923,19.8124,96600.0
2008-10-14 14:00:00,21.4,21.54,20.71,21.25,169200.0,19.7755,19.9048,19.1378,19.6369,169200.0
2008-10-14 14:30:00,21.21,21.36,20.41,20.65,175400.0,19.5999,19.7385,18.8606,19.0824,175400.0
2008-10-14 15:00:00,20.67,21.27,20.49,20.94,201500.0,19.1009,19.6553,18.9345,19.3504,201500.0
2008-10-14 15:30:00,20.94,22.44,20.47,20.89,456600.0,19.3504,20.7365,18.9161,19.3042,456600.0
2008-10-15 09:30:00,20.45,20.7,19.44,19.67,84600.0,18.8976,19.1286,17.9643,18.1768,84600.0
2008-10-15 10:00:00,19.61,19.77,19.36,19.61,91500.0,18.1214,18.2692,17.8903,18.1214,91500.0
2008-10-15 10:30:00,19.64,19.81,19.1,19.17,101300.0,18.1491,18.3062,17.6501,17.7148,101300.0
2008-10-15 11:00:00,19.18,19.39,19.0,19.33,230600.0,17.724,17.9181,17.5577,17.8626,230600.0
2008-10-15 11:30:00,19.37,19.83,19.25,19.39,137200.0,17.8996,18.3247,17.7887,17.9181,137200.0
2008-10-15 12:00:00,19.4,19.61,19.06,19.1,67200.0,17.9273,18.1214,17.6131,17.6501,67200.0
2008-10-15 12:30:00,19.11,19.53,19.11,19.29,54200.0,17.6593,18.0474,17.6593,17.8256,54200.0
2008-10-15 13:00:00,19.28,19.28,19.01,19.16,58800.0,17.8164,17.8164,17.5669,17.7055,58800.0
2008-10-15 13:30:00,19.18,19.19,18.7,18.79,60300.0,17.724,17.7332,17.2804,17.3636,60300.0
2008-10-15 14:00:00,18.79,19.25,18.7,19.16,90000.0,17.3636,17.7887,17.2804,17.7055,90000.0
2008-10-15 14:30:00,19.2,19.32,18.96,19.0,91900.0,17.7425,17.8534,17.5207,17.5577,91900.0
2008-10-15 15:00:00,19.0,19.26,18.8,18.85,117200.0,17.5577,17.7979,17.3728,17.419,117200.0
2008-10-15 15:30:00,18.86,18.91,18.12,18.2,138700.0,17.4283,17.4745,16.7445,16.8184,138700.0
2008-10-16 09:30:00,18.25,19.14,17.87,18.65,234800.0,16.8646,17.687,16.5134,17.2342,234800.0
2008-10-16 10:00:00,18.64,18.64,17.77,17.8,142400.0,17.225,17.225,16.421,16.4488,142400.0
2008-10-16 10:30:00,17.79,17.81,17.24,17.26,84000.0,16.4395,16.458,15.9313,15.9497,84000.0
2008-10-16 11:00:00,17.28,17.72,17.02,17.46,175900.0,15.9682,16.3748,15.728,16.1346,175900.0
2008-10-16 11:30:00,17.47,18.49,17.44,18.31,365400.0,16.1438,17.0864,16.1161,16.92,365400.0
2008-10-16 12:00:00,18.28,18.84,17.89,18.44,91600.0,16.8923,17.4098,16.5319,17.0402,91600.0
2008-10-16 12:30:00,18.38,18.53,17.89,18.09,95700.0,16.9847,17.1233,16.5319,16.7167,95700.0
2008-10-16 13:00:00,18.05,18.36,17.81,18.14,68100.0,16.6798,16.9662,16.458,16.7629,68100.0
2008-10-16 13:30:00,18.11,18.62,17.85,18.54,76600.0,16.7352,17.2065,16.495,17.1326,76600.0
2008-10-16 14:00:00,18.55,18.57,17.86,17.92,76100.0,17.1418,17.1603,16.5042,16.5596,76100.0
2008-10-16 14:30:00,17.99,18.75,17.86,18.52,123900.0,16.6243,17.3266,16.5042,17.1141,123900.0
2008-10-16 15:00:00,18.46,19.32,18.41,18.94,124300.0,17.0587,17.8534,17.0124,17.5022,124300.0
2008-10-16 15:30:00,18.98,19.48,18.72,19.4,311100.0,17.5392,18.0012,17.2989,17.9273,311100.0
2008-10-17 09:30:00,18.41,20.09,18.34,19.22,172100.0,17.0124,18.5649,16.9478,17.761,172100.0
2008-10-17 10:00:00,19.19,19.47,18.77,19.37,99000.0,17.7332,17.992,17.3451,17.8996,99000.0
2008-10-17 10:30:00,19.36,20.04,18.8,19.63,493100.0,17.8903,18.5187,17.3728,18.1398,493100.0
2008-10-17 11:00:00,19.66,20.02,19.37,19.52,71900.0,18.1676,18.5002,17.8996,18.0382,71900.0
2008-10-17 11:30:00,19.49,19.74,19.43,19.7,34900.0,18.0105,18.2415,17.955,18.2045,34900.0
2008-10-17 12:00:00,19.75,20.22,19.69,20.0,57000.0,18.2507,18.685,18.1953,18.4817,57000.0
2008-10-17 12:30:00,20.01,20.63,19.84,20.49,43700.0,18.491,19.0639,18.3339,18.9345,43700.0
2008-10-17 13:00:00,20.54,20.85,20.41,20.84,67700.0,18.9808,19.2672,18.8606,19.258,67700.0
2008-10-17 13:30:00,20.86,21.44,20.58,20.67,69400.0,19.2765,19.8124,19.0177,19.1009,69400.0
2008-10-17 14:00:00,20.68,21.0,20.29,20.45,70400.0,19.1101,19.4058,18.7497,18.8976,70400.0
2008-10-17 14:30:00,20.47,20.74,20.06,20.55,71300.0,18.9161,19.1656,18.5372,18.99,71300.0
2008-10-17 15:00:00,20.57,20.95,19.79,20.31,112700.0,19.0085,19.3596,18.2877,18.7682,112700.0
2008-10-17 15:30:00,20.29,20.48,19.77,19.8,132000.0,18.7497,18.9253,18.2692,18.2969,132000.0
2008-10-20 09:30:00,20.01,20.28,19.59,19.97,86500.0,18.491,18.7405,18.1029,18.454,86500.0
2008-10-20 10:00:00,19.98,20.16,19.19,19.2,159300.0,18.4633,18.6296,17.7332,17.7425,159300.0
2008-10-20 10:30:00,19.2,19.41,19.0,19.05,111100.0,17.7425,17.9365,17.5577,17.6039,111100.0
2008-10-20 11:00:00,19.05,19.09,18.4,18.85,89900.0,17.6039,17.6408,17.0032,17.419,89900.0
2008-10-20 11:30:00,18.86,19.17,18.69,19.06,46600.0,17.4283,17.7148,17.2712,17.6131,46600.0
2008-10-20 12:00:00,19.0,19.25,18.88,19.05,41800.0,17.5577,17.7887,17.4468,17.6039,41800.0
2008-10-20 12:30:00,19.01,19.13,18.78,18.91,46100.0,17.5669,17.6778,17.3544,17.4745,46100.0
2008-10-20 13:00:00,18.86,19.17,18.69,19.12,52000.0,17.4283,17.7148,17.2712,17.6685,52000.0
2008-10-20 13:30:00,19.14,19.47,19.1,19.29,56200.0,17.687,17.992,17.6501,17.8256,56200.0
2008-10-20 14:00:00,19.26,19.57,18.9,18.97,112400.0,17.7979,18.0844,17.4652,17.5299,112400.0
2008-10-20 14:30:00,19.0,19.47,18.85,19.46,93800.0,17.5577,17.992,17.419,17.9827,93800.0
2008-10-20 15:00:00,19.46,19.69,19.32,19.64,122600.0,17.9827,18.1953,17.8534,18.1491,122600.0
2008-10-20 15:30:00,19.59,19.88,19.5,19.81,188700.0,18.1029,18.3709,18.0197,18.3062,188700.0
2008-10-21 09:30:00,19.9,20.99,19.64,19.74,115900.0,18.3893,19.3966,18.1491,18.2415,115900.0
2008-10-21 10:00:00,19.75,20.43,19.74,20.34,75600.0,18.2507,18.8791,18.2415,18.7959,75600.0
2008-10-21 10:30:00,20.34,20.56,20.14,20.21,112800.0,18.7959,18.9992,18.6111,18.6758,112800.0
2008-10-21 11:00:00,20.16,20.36,19.87,19.87,64500.0,18.6296,18.8144,18.3616,18.3616,64500.0
2008-10-21 11:30:00,19.87,19.91,19.52,19.63,102500.0,18.3616,18.3986,18.0382,18.1398,102500.0
2008-10-21 12:00:00,19.6,19.91,19.5,19.81,58200.0,18.1121,18.3986,18.0197,18.3062,58200.0
2008-10-21 12:30:00,19.8,20.05,19.63,19.66,56700.0,18.2969,18.528,18.1398,18.1676,56700.0
2008-10-21 13:00:00,19.65,20.02,19.59,19.9,45800.0,18.1583,18.5002,18.1029,18.3893,45800.0
2008-10-21 13:30:00,19.91,20.04,19.75,19.85,40200.0,18.3986,18.5187,18.2507,18.3431,40200.0
2008-10-21 14:00:00,19.87,20.28,19.86,20.15,67300.0,18.3616,18.7405,18.3524,18.6204,67300.0
2008-10-21 14:30:00,20.16,20.5,20.08,20.17,75600.0,18.6296,18.9438,18.5557,18.6388,75600.0
2008-10-21 15:00:00,20.18,20.31,19.7,19.9,84100.0,18.6481,18.7682,18.2045,18.3893,84100.0
2008-10-21 15:30:00,19.91,19.98,19.63,19.7,195400.0,18.3986,18.4633,18.1398,18.2045,195400.0
2008-10-22 09:30:00,19.56,19.56,18.73,18.83,86200.0,18.0751,18.0751,17.3082,17.4006,86200.0
2008-10-22 10:00:00,18.82,19.02,18.56,18.64,144300.0,17.3913,17.5761,17.1511,17.225,144300.0
2008-10-22 10:30:00,18.64,18.7,18.29,18.63,232800.0,17.225,17.2804,16.9016,17.2157,232800.0
2008-10-22 11:00:00,18.64,18.65,18.3,18.39,143300.0,17.225,17.2342,16.9108,16.994,143300.0
2008-10-22 11:30:00,18.4,18.56,18.0,18.43,73000.0,17.0032,17.1511,16.6336,17.0309,73000.0
2008-10-22 12:00:00,18.43,18.64,18.42,18.51,118400.0,17.0309,17.225,17.0217,17.1049,118400.0
2008-10-22 12:30:00,18.48,18.48,18.19,18.31,44900.0,17.0771,17.0771,16.8091,16.92,44900.0
2008-10-22 13:00:00,18.3,18.38,17.89,18.06,125200.0,16.9108,16.9847,16.5319,16.689,125200.0
2008-10-22 13:30:00,18.03,18.05,17.54,17.75,87300.0,16.6613,16.6798,16.2085,16.4025,87300.0
2008-10-22 14:00:00,17.71,17.82,17.47,17.73,84500.0,16.3656,16.4672,16.1438,16.3841,84500.0
2008-10-22 14:30:00,17.71,17.72,17.3,17.41,68800.0,16.3656,16.3748,15.9867,16.0884,68800.0
2008-10-22 15:00:00,17.42,17.48,16.8,16.86,168800.0,16.0976,16.153,15.5247,15.5801,168800.0
2008-10-22 15:30:00,16.84,17.64,16.49,17.28,419600.0,15.5616,16.3009,15.2382,15.9682,419600.0
2008-10-23 09:30:00,18.38,18.38,16.88,17.1,166500.0,16.9847,16.9847,15.5986,15.8019,166500.0
2008-10-23 10:00:00,17.16,17.47,17.03,17.29,134300.0,15.8573,16.1438,15.7372,15.9775,134300.0
2008-10-23 10:30:00,17.29,17.9,17.21,17.85,139400.0,15.9775,16.5412,15.9035,16.495,139400.0
2008-10-23 11:00:00,17.88,18.01,17.49,17.58,149500.0,16.5227,16.6428,16.1623,16.2455,149500.0
2008-10-23 11:30:00,17.63,17.95,17.54,17.95,64200.0,16.2917,16.5874,16.2085,16.5874,64200.0
2008-10-23 12:00:00,17.92,17.92,16.92,16.94,79700.0,16.5596,16.5596,15.6356,15.654,79700.0
2008-10-23 12:30:00,16.96,17.27,16.88,16.9,96500.0,15.6725,15.959,15.5986,15.6171,96500.0
2008-10-23 13:00:00,16.89,17.14,16.68,16.81,103400.0,15.6078,15.8389,15.4138,15.5339,103400.0
2008-10-23 13:30:00,16.81,16.91,16.54,16.58,100100.0,15.5339,15.6263,15.2844,15.3214,100100.0
2008-10-23 14:00:00,16.57,16.59,15.88,16.08,160100.0,15.3121,15.3306,14.6745,14.8593,160100.0
2008-10-23 14:30:00,16.09,16.35,15.85,16.0,220200.0,14.8686,15.1088,14.6468,14.7854,220200.0
2008-10-23 15:00:00,16.02,16.67,15.86,16.49,215400.0,14.8039,15.4045,14.656,15.2382,215400.0
2008-10-23 15:30:00,16.49,17.2,16.15,17.11,252000.0,15.2382,15.8943,14.924,15.8111,252000.0
2008-10-24 09:30:00,14.88,16.22,14.57,16.0,96900.0,13.7504,14.9887,13.464,14.7854,96900.0
2008-10-24 10:00:00,16.0,16.15,15.58,16.11,96200.0,14.7854,14.924,14.3973,14.887,96200.0
2008-10-24 10:30:00,16.06,16.46,16.0,16.43,102700.0,14.8408,15.2105,14.7854,15.1828,102700.0
2008-10-24 11:00:00,16.46,16.68,16.25,16.39,83000.0,15.2105,15.4138,15.0164,15.1458,83000.0
2008-10-24 11:30:00,16.41,16.66,16.21,16.29,85000.0,15.1643,15.3953,14.9795,15.0534,85000.0
2008-10-24 12:00:00,16.25,16.27,15.92,16.0,54300.0,15.0164,15.0349,14.7115,14.7854,54300.0
2008-10-24 12:30:00,16.0,16.22,15.87,16.08,58400.0,14.7854,14.9887,14.6653,14.8593,58400.0
2008-10-24 13:00:00,16.12,16.38,16.03,16.05,41900.0,14.8963,15.1365,14.8131,14.8316,41900.0
2008-10-24 13:30:00,16.06,16.1,15.81,15.91,54300.0,14.8408,14.8778,14.6098,14.7022,54300.0
2008-10-24 14:00:00,15.87,16.15,15.85,15.96,78400.0,14.6653,14.924,14.6468,14.7484,78400.0
2008-10-24 14:30:00,15.95,16.51,15.95,16.46,93500.0,14.7392,15.2567,14.7392,15.2105,93500.0
2008-10-24 15:00:00,16.47,16.76,16.25,16.44,127400.0,15.2197,15.4877,15.0164,15.192,127400.0
2008-10-24 15:30:00,16.49,16.62,16.07,16.29,294500.0,15.2382,15.3583,14.8501,15.0534,294500.0
2008-10-27 09:30:00,15.97,16.66,15.97,16.57,111200.0,14.7577,15.3953,14.7577,15.3121,111200.0
2008-10-27 10:00:00,16.54,16.81,16.21,16.35,84000.0,15.2844,15.5339,14.9795,15.1088,84000.0
2008-10-27 10:30:00,16.35,16.4,16.0,16.3,123400.0,15.1088,15.155,14.7854,15.0626,123400.0
2008-10-27 11:00:00,16.31,16.37,15.94,16.08,116400.0,15.0719,15.1273,14.73,14.8593,116400.0
2008-10-27 11:30:00,16.04,16.27,15.95,16.19,77100.0,14.8224,15.0349,14.7392,14.961,77100.0
2008-10-27 12:00:00,16.19,16.45,16.08,16.09,129600.0,14.961,15.2012,14.8593,14.8686,129600.0
2008-10-27 12:30:00,16.11,16.32,16.04,16.32,64100.0,14.887,15.0811,14.8224,15.0811,64100.0
2008-10-27 13:00:00,16.3,16.39,16.1,16.39,34500.0,15.0626,15.1458,14.8778,15.1458,34500.0
2008-10-27 13:30:00,16.41,16.59,16.31,16.38,40000.0,15.1643,15.3306,15.0719,15.1365,40000.0
2008-10-27 14:00:00,16.42,16.42,15.98,15.98,63500.0,15.1735,15.1735,14.7669,14.7669,63500.0
2008-10-27 14:30:00,15.99,16.34,15.95,16.17,111800.0,14.7762,15.0996,14.7392,14.9425,111800.0
2008-10-27 15:00:00,16.17,16.49,16.15,16.26,98800.0,14.9425,15.2382,14.924,15.0257,98800.0
2008-10-27 15:30:00,16.28,16.47,15.76,15.8,225200.0,15.0441,15.2197,14.5636,14.6006,225200.0
2008-10-28 09:30:00,15.84,16.64,15.82,15.94,83500.0,14.6375,15.3768,14.6191,14.73,83500.0
2008-10-28 10:00:00,15.93,15.95,15.26,15.27,110800.0,14.7207,14.7392,14.1016,14.1108,110800.0
2008-10-28 10:30:00,15.25,15.34,14.53,14.63,96400.0,14.0923,14.1755,13.427,13.5194,96400.0
2008-10-28 11:00:00,14.65,15.34,14.6,15.14,307000.0,13.5379,14.1755,13.4917,13.9907,307000.0
2008-10-28 11:30:00,15.14,15.36,15.0,15.08,102300.0,13.9907,14.194,13.8613,13.9352,102300.0
2008-10-28 12:00:00,15.06,15.26,15.0,15.01,68600.0,13.9168,14.1016,13.8613,13.8706,68600.0
2008-10-28 12:30:00,15.02,15.51,15.0,15.46,114800.0,13.8798,14.3326,13.8613,14.2864,114800.0
2008-10-28 13:00:00,15.46,15.77,15.43,15.57,95100.0,14.2864,14.5729,14.2587,14.388,95100.0
2008-10-28 13:30:00,15.6,15.62,15.45,15.5,44700.0,14.4158,14.4342,14.2771,14.3234,44700.0
2008-10-28 14:00:00,15.5,15.94,15.49,15.91,53000.0,14.3234,14.73,14.3141,14.7022,53000.0
2008-10-28 14:30:00,15.94,16.39,15.89,16.33,175800.0,14.73,15.1458,14.6837,15.0903,175800.0
2008-10-28 15:00:00,16.34,16.81,15.99,16.62,181800.0,15.0996,15.5339,14.7762,15.3583,181800.0
2008-10-28 15:30:00,16.63,16.92,16.43,16.92,276300.0,15.3676,15.6356,15.1828,15.6356,276300.0
2008-10-29 09:30:00,17.04,17.04,16.39,16.56,113500.0,15.7464,15.7464,15.1458,15.3029,113500.0
2008-10-29 10:00:00,16.55,17.07,16.47,16.87,103300.0,15.2936,15.7742,15.2197,15.5894,103300.0
2008-10-29 10:30:00,16.83,16.89,16.18,16.19,97400.0,15.5524,15.6078,14.9517,14.961,97400.0
2008-10-29 11:00:00,16.18,16.56,16.16,16.48,61200.0,14.9517,15.3029,14.9333,15.229,61200.0
2008-10-29 11:30:00,16.5,16.78,16.44,16.74,152400.0,15.2474,15.5062,15.192,15.4692,152400.0
2008-10-29 12:00:00,16.75,16.75,16.46,16.62,63300.0,15.4785,15.4785,15.2105,15.3583,63300.0
2008-10-29 12:30:00,16.62,16.66,16.38,16.42,94900.0,15.3583,15.3953,15.1365,15.1735,94900.0
2008-10-29 13:00:00,16.44,16.52,16.31,16.5,89400.0,15.192,15.2659,15.0719,15.2474,89400.0
2008-10-29 13:30:00,16.51,16.7,16.47,16.47,126500.0,15.2567,15.4323,15.2197,15.2197,126500.0
2008-10-29 14:00:00,16.48,16.58,16.26,16.38,180300.0,15.229,15.3214,15.0257,15.1365,180300.0
2008-10-29 14:30:00,16.37,16.6,16.02,16.51,200300.0,15.1273,15.3398,14.8039,15.2567,200300.0
2008-10-29 15:00:00,16.51,17.11,16.37,16.93,160200.0,15.2567,15.8111,15.1273,15.6448,160200.0
2008-10-29 15:30:00,16.95,17.01,16.11,16.12,283000.0,15.6633,15.7187,14.887,14.8963,283000.0
2008-10-30 09:30:00,16.77,17.38,16.67,16.82,102700.0,15.4969,16.0606,15.4045,15.5431,102700.0
2008-10-30 10:00:00,16.84,16.89,16.33,16.4,158100.0,15.5616,15.6078,15.0903,15.155,158100.0
2008-10-30 10:30:00,16.4,16.8,16.35,16.64,76000.0,15.155,15.5247,15.1088,15.3768,76000.0
2008-10-30 11:00:00,16.61,16.95,16.45,16.46,56900.0,15.3491,15.6633,15.2012,15.2105,56900.0
2008-10-30 11:30:00,16.48,16.83,16.4,16.57,103700.0,15.229,15.5524,15.155,15.3121,103700.0
2008-10-30 12:00:00,16.59,16.89,16.54,16.8,63900.0,15.3306,15.6078,15.2844,15.5247,63900.0
2008-10-30 12:30:00,16.79,16.94,16.76,16.83,45400.0,15.5154,15.654,15.4877,15.5524,45400.0
2008-10-30 13:00:00,16.79,17.05,16.69,16.72,60500.0,15.5154,15.7557,15.423,15.4507,60500.0
2008-10-30 13:30:00,16.66,17.1,16.64,17.04,40400.0,15.3953,15.8019,15.3768,15.7464,40400.0
2008-10-30 14:00:00,17.01,17.46,17.01,17.36,58200.0,15.7187,16.1346,15.7187,16.0422,58200.0
2008-10-30 14:30:00,17.38,17.6,17.21,17.6,81200.0,16.0606,16.2639,15.9035,16.2639,81200.0
2008-10-30 15:00:00,17.64,17.74,17.23,17.64,123200.0,16.3009,16.3933,15.922,16.3009,123200.0
2008-10-30 15:30:00,17.65,17.81,17.39,17.65,302500.0,16.3101,16.458,16.0699,16.3101,302500.0
2008-10-31 09:30:00,17.52,17.69,16.9,17.06,50600.0,16.19,16.3471,15.6171,15.7649,50600.0
2008-10-31 10:00:00,17.05,17.28,16.9,17.2,91800.0,15.7557,15.9682,15.6171,15.8943,91800.0
2008-10-31 10:30:00,17.18,17.44,17.14,17.28,60500.0,15.8758,16.1161,15.8389,15.9682,60500.0
2008-10-31 11:00:00,17.29,17.45,17.23,17.32,62500.0,15.9775,16.1253,15.922,16.0052,62500.0
2008-10-31 11:30:00,17.3,17.54,17.28,17.43,61200.0,15.9867,16.2085,15.9682,16.1068,61200.0
2008-10-31 12:00:00,17.44,17.44,17.23,17.23,32500.0,16.1161,16.1161,15.922,15.922,32500.0
2008-10-31 12:30:00,17.2,17.24,17.08,17.24,40200.0,15.8943,15.9313,15.7834,15.9313,40200.0
2008-10-31 13:00:00,17.22,17.62,17.2,17.5,86500.0,15.9128,16.2824,15.8943,16.1715,86500.0
2008-10-31 13:30:00,17.49,17.68,17.47,17.65,53300.0,16.1623,16.3379,16.1438,16.3101,53300.0
2008-10-31 14:00:00,17.65,17.86,17.5,17.74,45000.0,16.3101,16.5042,16.1715,16.3933,45000.0
2008-10-31 14:30:00,17.74,17.98,17.63,17.97,50500.0,16.3933,16.6151,16.2917,16.6058,50500.0
2008-10-31 15:00:00,17.97,18.15,17.54,17.56,87500.0,16.6058,16.7722,16.2085,16.227,87500.0
2008-10-31 15:30:00,17.57,17.8,17.35,17.76,193800.0,16.2362,16.4488,16.0329,16.4118,193800.0
2008-11-03 09:30:00,17.74,18.35,17.7,18.07,60800.0,16.3933,16.957,16.3563,16.6983,60800.0
2008-11-03 10:00:00,18.05,18.25,17.93,17.93,76600.0,16.6798,16.8646,16.5689,16.5689,76600.0
2008-11-03 10:30:00,17.9,18.02,17.8,17.83,69400.0,16.5412,16.6521,16.4488,16.4765,69400.0
2008-11-03 11:00:00,17.85,17.92,17.51,17.57,55700.0,16.495,16.5596,16.1808,16.2362,55700.0
2008-11-03 11:30:00,17.59,17.59,17.41,17.5,63200.0,16.2547,16.2547,16.0884,16.1715,63200.0
2008-11-03 12:00:00,17.51,17.59,17.41,17.57,57200.0,16.1808,16.2547,16.0884,16.2362,57200.0
2008-11-03 12:30:00,17.56,17.7,17.54,17.62,54600.0,16.227,16.3563,16.2085,16.2824,54600.0
2008-11-03 13:00:00,17.64,17.64,17.39,17.4,58300.0,16.3009,16.3009,16.0699,16.0791,58300.0
2008-11-03 13:30:00,17.4,17.52,17.38,17.45,67300.0,16.0791,16.19,16.0606,16.1253,67300.0
2008-11-03 14:00:00,17.45,17.46,17.16,17.31,67300.0,16.1253,16.1346,15.8573,15.996,67300.0
2008-11-03 14:30:00,17.31,17.4,17.17,17.19,54200.0,15.996,16.0791,15.8666,15.8851,54200.0
2008-11-03 15:00:00,17.17,17.35,17.09,17.33,85100.0,15.8666,16.0329,15.7927,16.0144,85100.0
2008-11-03 15:30:00,17.36,17.65,17.33,17.58,204000.0,16.0422,16.3101,16.0144,16.2455,204000.0
2008-11-04 09:30:00,17.87,18.2,17.75,17.78,80000.0,16.5134,16.8184,16.4025,16.4303,80000.0
2008-11-04 10:00:00,17.79,17.87,17.61,17.71,169500.0,16.4395,16.5134,16.2732,16.3656,169500.0
2008-11-04 10:30:00,17.73,18.18,17.7,18.16,138100.0,16.3841,16.7999,16.3563,16.7814,138100.0
2008-11-04 11:00:00,18.14,18.33,17.9,17.92,86500.0,16.7629,16.9385,16.5412,16.5596,86500.0
2008-11-04 11:30:00,17.93,18.1,17.88,18.02,94200.0,16.5689,16.726,16.5227,16.6521,94200.0
2008-11-04 12:00:00,18.02,18.16,17.92,18.0,128400.0,16.6521,16.7814,16.5596,16.6336,128400.0
2008-11-04 12:30:00,17.97,18.03,17.91,18.01,35300.0,16.6058,16.6613,16.5504,16.6428,35300.0
2008-11-04 13:00:00,18.0,18.01,17.82,17.94,76400.0,16.6336,16.6428,16.4672,16.5781,76400.0
2008-11-04 13:30:00,17.95,18.0,17.84,17.91,51900.0,16.5874,16.6336,16.4857,16.5504,51900.0
2008-11-04 14:00:00,17.88,17.88,17.57,17.78,65900.0,16.5227,16.5227,16.2362,16.4303,65900.0
2008-11-04 14:30:00,17.8,17.8,17.37,17.54,55000.0,16.4488,16.4488,16.0514,16.2085,55000.0
2008-11-04 15:00:00,17.54,17.84,17.41,17.73,119200.0,16.2085,16.4857,16.0884,16.3841,119200.0
2008-11-04 15:30:00,17.74,18.17,17.74,18.04,256100.0,16.3933,16.7907,16.3933,16.6705,256100.0
2008-11-05 09:30:00,17.67,17.86,17.31,17.53,42000.0,16.3286,16.5042,15.996,16.1993,42000.0
2008-11-05 10:00:00,17.53,17.75,17.45,17.68,100100.0,16.1993,16.4025,16.1253,16.3379,100100.0
2008-11-05 10:30:00,17.7,18.01,17.7,17.95,66400.0,16.3563,16.6428,16.3563,16.5874,66400.0
2008-11-05 11:00:00,17.96,18.05,17.85,17.85,57300.0,16.5966,16.6798,16.495,16.495,57300.0
2008-11-05 11:30:00,17.86,17.86,17.67,17.75,54900.0,16.5042,16.5042,16.3286,16.4025,54900.0
2008-11-05 12:00:00,17.75,17.76,17.34,17.43,87900.0,16.4025,16.4118,16.0237,16.1068,87900.0
2008-11-05 12:30:00,17.44,17.48,17.25,17.36,38700.0,16.1161,16.153,15.9405,16.0422,38700.0
2008-11-05 13:00:00,17.39,17.46,17.27,17.37,50500.0,16.0699,16.1346,15.959,16.0514,50500.0
2008-11-05 13:30:00,17.36,17.36,17.16,17.21,58200.0,16.0422,16.0422,15.8573,15.9035,58200.0
2008-11-05 14:00:00,17.21,17.33,16.9,17.06,69500.0,15.9035,16.0144,15.6171,15.7649,69500.0
2008-11-05 14:30:00,17.07,17.2,17.0,17.16,41900.0,15.7742,15.8943,15.7095,15.8573,41900.0
2008-11-05 15:00:00,17.12,17.25,16.95,17.0,70900.0,15.8204,15.9405,15.6633,15.7095,70900.0
2008-11-05 15:30:00,17.0,17.12,16.7,16.8,164400.0,15.7095,15.8204,15.4323,15.5247,164400.0
2008-11-06 09:30:00,16.61,17.09,16.42,16.89,67000.0,15.3491,15.7927,15.1735,15.6078,67000.0
2008-11-06 10:00:00,16.82,17.21,16.66,17.1,101500.0,15.5431,15.9035,15.3953,15.8019,101500.0
2008-11-06 10:30:00,17.06,17.23,16.77,17.0,107800.0,15.7649,15.922,15.4969,15.7095,107800.0
2008-11-06 11:00:00,17.0,17.05,16.67,16.77,87200.0,15.7095,15.7557,15.4045,15.4969,87200.0
2008-11-06 11:30:00,16.75,16.86,16.61,16.76,68900.0,15.4785,15.5801,15.3491,15.4877,68900.0
2008-11-06 12:00:00,16.73,16.84,16.47,16.54,99600.0,15.46,15.5616,15.2197,15.2844,99600.0
2008-11-06 12:30:00,16.53,16.55,16.36,16.39,78100.0,15.2752,15.2936,15.1181,15.1458,78100.0
2008-11-06 13:00:00,16.42,16.45,16.16,16.3,72600.0,15.1735,15.2012,14.9333,15.0626,72600.0
2008-11-06 13:30:00,16.27,16.3,16.12,16.25,44700.0,15.0349,15.0626,14.8963,15.0164,44700.0
2008-11-06 14:00:00,16.25,16.5,16.23,16.39,60600.0,15.0164,15.2474,14.9979,15.1458,60600.0
2008-11-06 14:30:00,16.4,16.8,16.4,16.77,115200.0,15.155,15.5247,15.155,15.4969,115200.0
2008-11-06 15:00:00,16.77,16.8,16.29,16.37,121600.0,15.4969,15.5247,15.0534,15.1273,121600.0
2008-11-06 15:30:00,16.39,16.49,16.22,16.31,150200.0,15.1458,15.2382,14.9887,15.0719,150200.0
2008-11-07 09:30:00,16.56,16.69,16.11,16.23,38400.0,15.3029,15.423,14.887,14.9979,38400.0
2008-11-07 10:00:00,16.26,16.65,16.26,16.55,43400.0,15.0257,15.3861,15.0257,15.2936,43400.0
2008-11-07 10:30:00,16.53,16.8,16.5,16.5,26300.0,15.2752,15.5247,15.2474,15.2474,26300.0
2008-11-07 11:00:00,16.55,16.55,16.14,16.19,26000.0,15.2936,15.2936,14.9148,14.961,26000.0
2008-11-07 11:30:00,16.19,16.4,16.14,16.38,41200.0,14.961,15.155,14.9148,15.1365,41200.0
2008-11-07 12:00:00,16.4,16.55,16.17,16.2,18400.0,15.155,15.2936,14.9425,14.9702,18400.0
2008-11-07 12:30:00,16.24,16.39,16.18,16.27,34200.0,15.0072,15.1458,14.9517,15.0349,34200.0
2008-11-07 13:00:00,16.25,16.3,16.11,16.18,28300.0,15.0164,15.0626,14.887,14.9517,28300.0
2008-11-07 13:30:00,16.2,16.25,16.13,16.22,52600.0,14.9702,15.0164,14.9055,14.9887,52600.0
2008-11-07 14:00:00,16.23,16.26,16.14,16.19,28800.0,14.9979,15.0257,14.9148,14.961,28800.0
2008-11-07 14:30:00,16.2,16.34,16.03,16.04,97100.0,14.9702,15.0996,14.8131,14.8224,97100.0
2008-11-07 15:00:00,16.01,16.25,15.95,16.03,89800.0,14.7946,15.0164,14.7392,14.8131,89800.0
2008-11-07 15:30:00,16.02,16.32,15.98,16.3,130300.0,14.8039,15.0811,14.7669,15.0626,130300.0
2008-11-10 09:30:00,16.78,16.87,16.48,16.53,31700.0,15.5062,15.5894,15.229,15.2752,31700.0
2008-11-10 10:00:00,16.54,16.76,16.39,16.62,25500.0,15.2844,15.4877,15.1458,15.3583,25500.0
2008-11-10 10:30:00,16.61,16.71,16.36,16.36,38900.0,15.3491,15.4415,15.1181,15.1181,38900.0
2008-11-10 11:00:00,16.33,16.59,16.25,16.53,41400.0,15.0903,15.3306,15.0164,15.2752,41400.0
2008-11-10 11:30:00,16.55,16.7,16.42,16.5,54600.0,15.2936,15.4323,15.1735,15.2474,54600.0
2008-11-10 12:00:00,16.49,16.6,16.43,16.47,70300.0,15.2382,15.3398,15.1828,15.2197,70300.0
2008-11-10 12:30:00,16.48,16.56,16.16,16.16,77500.0,15.229,15.3029,14.9333,14.9333,77500.0
2008-11-10 13:00:00,16.16,16.26,16.04,16.22,39100.0,14.9333,15.0257,14.8224,14.9887,39100.0
2008-11-10 13:30:00,16.21,16.47,16.21,16.45,28800.0,14.9795,15.2197,14.9795,15.2012,28800.0
2008-11-10 14:00:00,16.46,16.55,16.2,16.2,33100.0,15.2105,15.2936,14.9702,14.9702,33100.0
2008-11-10 14:30:00,16.2,16.42,16.16,16.25,48300.0,14.9702,15.1735,14.9333,15.0164,48300.0
2008-11-10 15:00:00,16.21,16.36,16.05,16.15,51200.0,14.9795,15.1181,14.8316,14.924,51200.0
2008-11-10 15:30:00,16.13,16.35,16.07,16.2,122100.0,14.9055,15.1088,14.8501,14.9702,122100.0
2008-11-11 09:30:00,16.02,16.12,15.53,15.62,53800.0,14.8039,14.8963,14.3511,14.4342,53800.0
2008-11-11 10:00:00,15.55,15.8,15.52,15.71,75300.0,14.3696,14.6006,14.3418,14.5174,75300.0
2008-11-11 10:30:00,15.71,15.78,15.6,15.6,74300.0,14.5174,14.5821,14.4158,14.4158,74300.0
2008-11-11 11:00:00,15.6,15.65,15.57,15.6,133500.0,14.4158,14.462,14.388,14.4158,133500.0
2008-11-11 11:30:00,15.61,15.62,15.43,15.43,55000.0,14.425,14.4342,14.2587,14.2587,55000.0
2008-11-11 12:00:00,15.44,15.46,15.3,15.35,109000.0,14.2679,14.2864,14.1385,14.1847,109000.0
2008-11-11 12:30:00,15.35,15.41,15.3,15.35,33600.0,14.1847,14.2402,14.1385,14.1847,33600.0
2008-11-11 13:00:00,15.35,15.41,15.1,15.15,117600.0,14.1847,14.2402,13.9537,13.9999,117600.0
2008-11-11 13:30:00,15.15,15.29,15.12,15.28,152000.0,13.9999,14.1293,13.9722,14.1201,152000.0
2008-11-11 14:00:00,15.26,15.59,15.18,15.59,129700.0,14.1016,14.4065,14.0276,14.4065,129700.0
2008-11-11 14:30:00,15.6,15.7,15.08,15.09,146500.0,14.4158,14.5082,13.9352,13.9445,146500.0
2008-11-11 15:00:00,15.07,15.34,15.06,15.25,182600.0,13.926,14.1755,13.9168,14.0923,182600.0
2008-11-11 15:30:00,15.26,15.29,15.13,15.22,279600.0,14.1016,14.1293,13.9814,14.0646,279600.0
2008-11-12 09:30:00,14.84,14.95,14.11,14.14,145500.0,13.7135,13.8151,13.0389,13.0666,145500.0
2008-11-12 10:00:00,14.12,14.21,13.67,13.7,147200.0,13.0481,13.1313,12.6323,12.66,147200.0
2008-11-12 10:30:00,13.67,13.85,13.55,13.81,118200.0,12.6323,12.7986,12.5214,12.7616,118200.0
2008-11-12 11:00:00,13.82,14.08,13.75,14.05,92100.0,12.7709,13.0111,12.7062,12.9834,92100.0
2008-11-12 11:30:00,14.05,14.1,13.82,13.92,67600.0,12.9834,13.0296,12.7709,12.8633,67600.0
2008-11-12 12:00:00,13.95,13.96,13.85,13.9,107700.0,12.891,12.9003,12.7986,12.8448,107700.0
2008-11-12 12:30:00,13.9,13.95,13.81,13.86,103900.0,12.8448,12.891,12.7616,12.8078,103900.0
2008-11-12 13:00:00,13.86,13.97,13.84,13.97,132000.0,12.8078,12.9095,12.7894,12.9095,132000.0
2008-11-12 13:30:00,13.97,14.06,13.94,13.95,78100.0,12.9095,12.9927,12.8818,12.891,78100.0
2008-11-12 14:00:00,13.96,14.0,13.77,13.85,71800.0,12.9003,12.9372,12.7247,12.7986,71800.0
2008-11-12 14:30:00,13.85,13.93,13.7,13.72,71100.0,12.7986,12.8725,12.66,12.6785,71100.0
2008-11-12 15:00:00,13.72,13.72,13.6,13.69,87500.0,12.6785,12.6785,12.5676,12.6508,87500.0
2008-11-12 15:30:00,13.69,13.92,13.58,13.65,174200.0,12.6508,12.8633,12.5491,12.6138,174200.0
2008-11-13 09:30:00,13.63,13.83,13.42,13.44,64000.0,12.5953,12.7801,12.4013,12.4197,64000.0
2008-11-13 10:00:00,13.42,13.87,13.4,13.7,166500.0,12.4013,12.8171,12.3828,12.66,166500.0
2008-11-13 10:30:00,13.74,13.8,13.56,13.74,115000.0,12.697,12.7524,12.5306,12.697,115000.0
2008-11-13 11:00:00,13.73,13.83,13.35,13.38,281500.0,12.6877,12.7801,12.3366,12.3643,281500.0
2008-11-13 11:30:00,13.41,13.52,13.24,13.5,169800.0,12.392,12.4937,12.2349,12.4752,169800.0
2008-11-13 12:00:00,13.5,13.5,13.22,13.24,97600.0,12.4752,12.4752,12.2164,12.2349,97600.0
2008-11-13 12:30:00,13.24,13.33,12.89,12.89,109300.0,12.2349,12.3181,11.9115,11.9115,109300.0
2008-11-13 13:00:00,12.87,13.36,12.84,13.36,116300.0,11.893,12.3458,11.8653,12.3458,116300.0
2008-11-13 13:30:00,13.37,14.14,13.32,13.86,216700.0,12.355,13.0666,12.3088,12.8078,216700.0
2008-11-13 14:00:00,13.84,14.56,13.76,14.5,176800.0,12.7894,13.4547,12.7154,13.3993,176800.0
2008-11-13 14:30:00,14.51,14.63,14.23,14.31,232300.0,13.4085,13.5194,13.1498,13.2237,232300.0
2008-11-13 15:00:00,14.31,14.7,14.02,14.65,233300.0,13.2237,13.5841,12.9557,13.5379,233300.0
2008-11-13 15:30:00,14.62,15.16,14.58,15.1,306600.0,13.5102,14.0092,13.4732,13.9537,306600.0
2008-11-14 09:30:00,14.72,15.17,14.6,15.07,62900.0,13.6026,14.0184,13.4917,13.926,62900.0
2008-11-14 10:00:00,15.07,15.22,14.5,14.53,59300.0,13.926,14.0646,13.3993,13.427,59300.0
2008-11-14 10:30:00,14.58,14.58,14.25,14.33,34200.0,13.4732,13.4732,13.1682,13.2422,34200.0
2008-11-14 11:00:00,14.33,14.61,14.14,14.4,35100.0,13.2422,13.5009,13.0666,13.3069,35100.0
2008-11-14 11:30:00,14.4,14.4,14.08,14.11,49200.0,13.3069,13.3069,13.0111,13.0389,49200.0
2008-11-14 12:00:00,14.08,14.23,13.85,14.16,82300.0,13.0111,13.1498,12.7986,13.0851,82300.0
2008-11-14 12:30:00,14.13,14.33,14.05,14.27,64000.0,13.0574,13.2422,12.9834,13.1867,64000.0
2008-11-14 13:00:00,14.26,14.27,13.94,14.23,42500.0,13.1775,13.1867,12.8818,13.1498,42500.0
2008-11-14 13:30:00,14.24,14.35,13.95,14.07,42900.0,13.159,13.2607,12.891,13.0019,42900.0
2008-11-14 14:00:00,14.04,14.48,14.04,14.27,86100.0,12.9742,13.3808,12.9742,13.1867,86100.0
2008-11-14 14:30:00,14.25,14.71,14.09,14.71,60600.0,13.1682,13.5933,13.0204,13.5933,60600.0
2008-11-14 15:00:00,14.68,14.77,14.17,14.25,68700.0,13.5656,13.6488,13.0943,13.1682,68700.0
2008-11-14 15:30:00,14.3,14.3,13.76,13.76,125300.0,13.2144,13.2144,12.7154,12.7154,125300.0
2008-11-17 09:30:00,13.23,13.67,13.1,13.62,170900.0,12.2257,12.6323,12.1055,12.5861,170900.0
2008-11-17 10:00:00,13.64,13.64,13.36,13.52,100300.0,12.6046,12.6046,12.3458,12.4937,100300.0
2008-11-17 10:30:00,13.5,13.68,13.45,13.57,52200.0,12.4752,12.6415,12.429,12.5399,52200.0
2008-11-17 11:00:00,13.57,13.96,13.57,13.89,59300.0,12.5399,12.9003,12.5399,12.8356,59300.0
2008-11-17 11:30:00,13.89,14.16,13.72,14.16,49800.0,12.8356,13.0851,12.6785,13.0851,49800.0
2008-11-17 12:00:00,14.16,14.26,14.0,14.1,56400.0,13.0851,13.1775,12.9372,13.0296,56400.0
2008-11-17 12:30:00,14.17,14.25,13.94,13.96,33200.0,13.0943,13.1682,12.8818,12.9003,33200.0
2008-11-17 13:00:00,13.98,13.98,13.7,13.88,28800.0,12.9187,12.9187,12.66,12.8263,28800.0
2008-11-17 13:30:00,13.9,13.96,13.73,13.93,28100.0,12.8448,12.9003,12.6877,12.8725,28100.0
2008-11-17 14:00:00,13.89,14.04,13.72,13.8,51500.0,12.8356,12.9742,12.6785,12.7524,51500.0
2008-11-17 14:30:00,13.8,14.06,13.73,13.78,88500.0,12.7524,12.9927,12.6877,12.7339,88500.0
2008-11-17 15:00:00,13.79,14.01,13.72,13.94,93100.0,12.7432,12.9465,12.6785,12.8818,93100.0
2008-11-17 15:30:00,13.99,14.03,13.57,13.6,88700.0,12.928,12.9649,12.5399,12.5676,88700.0
2008-11-18 09:30:00,13.61,14.15,13.61,13.98,141200.0,12.5768,13.0758,12.5768,12.9187,141200.0
2008-11-18 10:00:00,13.98,14.02,13.77,13.92,92400.0,12.9187,12.9557,12.7247,12.8633,92400.0
2008-11-18 10:30:00,13.92,13.93,13.69,13.71,58900.0,12.8633,12.8725,12.6508,12.6692,58900.0
2008-11-18 11:00:00,13.71,13.84,13.56,13.83,63700.0,12.6692,12.7894,12.5306,12.7801,63700.0
2008-11-18 11:30:00,13.82,14.26,13.81,14.22,54600.0,12.7709,13.1775,12.7616,13.1405,54600.0
2008-11-18 12:00:00,14.23,14.24,13.78,13.81,44500.0,13.1498,13.159,12.7339,12.7616,44500.0
2008-11-18 12:30:00,13.8,13.8,13.58,13.64,42800.0,12.7524,12.7524,12.5491,12.6046,42800.0
2008-11-18 13:00:00,13.63,13.63,13.4,13.6,38600.0,12.5953,12.5953,12.3828,12.5676,38600.0
2008-11-18 13:30:00,13.59,13.61,13.1,13.35,61000.0,12.5583,12.5768,12.1055,12.3366,61000.0
2008-11-18 14:00:00,13.34,13.47,13.21,13.37,34100.0,12.3273,12.4475,12.2072,12.355,34100.0
2008-11-18 14:30:00,13.37,13.37,13.01,13.14,39800.0,12.355,12.355,12.0224,12.1425,39800.0
2008-11-18 15:00:00,13.1,13.66,13.1,13.46,93800.0,12.1055,12.623,12.1055,12.4382,93800.0
2008-11-18 15:30:00,13.44,13.84,13.31,13.76,146500.0,12.4197,12.7894,12.2996,12.7154,146500.0
2008-11-19 09:30:00,13.71,14.13,13.55,13.68,80900.0,12.6692,13.0574,12.5214,12.6415,80900.0
2008-11-19 10:00:00,13.69,13.99,13.52,13.65,60100.0,12.6508,12.928,12.4937,12.6138,60100.0
2008-11-19 10:30:00,13.62,13.71,13.24,13.29,52600.0,12.5861,12.6692,12.2349,12.2811,52600.0
2008-11-19 11:00:00,13.27,13.44,13.24,13.25,70700.0,12.2626,12.4197,12.2349,12.2442,70700.0
2008-11-19 11:30:00,13.25,13.39,13.18,13.35,102400.0,12.2442,12.3735,12.1795,12.3366,102400.0
2008-11-19 12:00:00,13.35,13.35,13.1,13.17,32700.0,12.3366,12.3366,12.1055,12.1702,32700.0
2008-11-19 12:30:00,13.16,13.27,13.1,13.16,40500.0,12.161,12.2626,12.1055,12.161,40500.0
2008-11-19 13:00:00,13.2,13.35,13.0,13.01,38200.0,12.198,12.3366,12.0131,12.0224,38200.0
2008-11-19 13:30:00,13.01,13.27,12.93,13.17,51300.0,12.0224,12.2626,11.9484,12.1702,51300.0
2008-11-19 14:00:00,13.16,13.17,12.82,12.92,58400.0,12.161,12.1702,11.8468,11.9392,58400.0
2008-11-19 14:30:00,12.93,13.19,12.76,13.04,83100.0,11.9484,12.1887,11.7914,12.0501,83100.0
2008-11-19 15:00:00,13.0,13.12,12.76,12.82,106400.0,12.0131,12.124,11.7914,11.8468,106400.0
2008-11-19 15:30:00,12.81,12.96,12.44,12.46,125300.0,11.8376,11.9762,11.4956,11.5141,125300.0
2008-11-20 09:30:00,12.25,12.4,11.93,11.96,78700.0,11.3201,11.4587,11.0244,11.0521,78700.0
2008-11-20 10:00:00,11.94,12.14,11.61,12.09,105700.0,11.0336,11.2184,10.7287,11.1722,105700.0
2008-11-20 10:30:00,12.1,12.39,12.06,12.26,114300.0,11.1815,11.4494,11.1445,11.3293,114300.0
2008-11-20 11:00:00,12.27,12.44,12.13,12.39,107000.0,11.3386,11.4956,11.2092,11.4494,107000.0
2008-11-20 11:30:00,12.4,12.45,12.23,12.36,38900.0,11.4587,11.5049,11.3016,11.4217,38900.0
2008-11-20 12:00:00,12.36,12.63,12.15,12.6,68900.0,11.4217,11.6712,11.2277,11.6435,68900.0
2008-11-20 12:30:00,12.57,12.82,12.4,12.43,73000.0,11.6158,11.8468,11.4587,11.4864,73000.0
2008-11-20 13:00:00,12.41,12.56,12.18,12.33,53000.0,11.4679,11.6065,11.2554,11.394,53000.0
2008-11-20 13:30:00,12.3,12.37,12.0,12.29,82100.0,11.3663,11.431,11.089,11.357,82100.0
2008-11-20 14:00:00,12.27,12.33,11.92,11.94,116800.0,11.3386,11.394,11.0151,11.0336,116800.0
2008-11-20 14:30:00,11.93,12.03,11.67,11.77,81800.0,11.0244,11.1168,10.7841,10.8765,81800.0
2008-11-20 15:00:00,11.79,11.96,11.47,11.6,81600.0,10.895,11.0521,10.5993,10.7194,81600.0
2008-11-20 15:30:00,11.58,11.73,11.17,11.24,196300.0,10.7009,10.8395,10.3221,10.3867,196300.0
2008-11-21 09:30:00,11.56,11.84,11.24,11.3,152200.0,10.6824,10.9412,10.3867,10.4422,152200.0
2008-11-21 10:00:00,11.37,11.65,11.24,11.37,93900.0,10.5069,10.7656,10.3867,10.5069,93900.0
2008-11-21 10:30:00,11.38,11.61,11.21,11.25,91900.0,10.5161,10.7287,10.359,10.396,91900.0
2008-11-21 11:00:00,11.28,11.65,11.23,11.44,79200.0,10.4237,10.7656,10.3775,10.5716,79200.0
2008-11-21 11:30:00,11.44,11.66,11.38,11.38,67700.0,10.5716,10.7749,10.5161,10.5161,67700.0
2008-11-21 12:00:00,11.37,11.64,11.32,11.6,74400.0,10.5069,10.7564,10.4607,10.7194,74400.0
2008-11-21 12:30:00,11.58,11.86,11.52,11.78,81900.0,10.7009,10.9597,10.6455,10.8857,81900.0
2008-11-21 13:00:00,11.8,11.85,11.59,11.74,51600.0,10.9042,10.9504,10.7102,10.8488,51600.0
2008-11-21 13:30:00,11.72,11.8,11.5,11.51,56400.0,10.8303,10.9042,10.627,10.6362,56400.0
2008-11-21 14:00:00,11.52,11.81,11.5,11.7,56700.0,10.6455,10.9135,10.627,10.8118,56700.0
2008-11-21 14:30:00,11.68,11.87,11.52,11.61,91400.0,10.7933,10.9689,10.6455,10.7287,91400.0
2008-11-21 15:00:00,11.62,12.31,11.62,12.07,152000.0,10.7379,11.3755,10.7379,11.1537,152000.0
2008-11-21 15:30:00,12.07,12.44,11.86,12.37,239200.0,11.1537,11.4956,10.9597,11.431,239200.0
2008-11-24 09:30:00,12.57,12.65,12.1,12.4,117000.0,11.6158,11.6897,11.1815,11.4587,117000.0
2008-11-24 10:00:00,12.4,13.58,12.31,13.41,190400.0,11.4587,12.5491,11.3755,12.392,190400.0
2008-11-24 10:30:00,13.43,13.54,13.2,13.53,95900.0,12.4105,12.5121,12.198,12.5029,95900.0
2008-11-24 11:00:00,13.55,13.6,13.2,13.26,44600.0,12.5214,12.5676,12.198,12.2534,44600.0
2008-11-24 11:30:00,13.26,13.43,13.14,13.37,37000.0,12.2534,12.4105,12.1425,12.355,37000.0
2008-11-24 12:00:00,13.39,13.46,12.95,12.95,52700.0,12.3735,12.4382,11.9669,11.9669,52700.0
2008-11-24 12:30:00,12.98,13.28,12.94,13.26,33300.0,11.9947,12.2719,11.9577,12.2534,33300.0
2008-11-24 13:00:00,13.27,13.37,13.16,13.36,33100.0,12.2626,12.355,12.161,12.3458,33100.0
2008-11-24 13:30:00,13.35,13.51,13.27,13.47,26500.0,12.3366,12.4844,12.2626,12.4475,26500.0
2008-11-24 14:00:00,13.5,13.5,13.23,13.39,81600.0,12.4752,12.4752,12.2257,12.3735,81600.0
2008-11-24 14:30:00,13.39,13.54,13.19,13.43,76500.0,12.3735,12.5121,12.1887,12.4105,76500.0
2008-11-24 15:00:00,13.44,13.85,13.33,13.85,90900.0,12.4197,12.7986,12.3181,12.7986,90900.0
2008-11-24 15:30:00,13.85,13.88,13.26,13.49,300800.0,12.7986,12.8263,12.2534,12.4659,300800.0
2008-11-25 09:30:00,13.79,13.97,13.54,13.75,83000.0,12.7432,12.9095,12.5121,12.7062,83000.0
2008-11-25 10:00:00,13.75,14.23,13.75,13.95,66000.0,12.7062,13.1498,12.7062,12.891,66000.0
2008-11-25 10:30:00,13.95,13.99,13.69,13.9,101600.0,12.891,12.928,12.6508,12.8448,101600.0
2008-11-25 11:00:00,13.91,14.0,13.62,13.97,47500.0,12.8541,12.9372,12.5861,12.9095,47500.0
2008-11-25 11:30:00,13.95,14.1,13.84,13.93,20100.0,12.891,13.0296,12.7894,12.8725,20100.0
2008-11-25 12:00:00,13.9,13.95,13.77,13.93,37700.0,12.8448,12.891,12.7247,12.8725,37700.0
2008-11-25 12:30:00,13.92,14.01,13.6,13.6,59000.0,12.8633,12.9465,12.5676,12.5676,59000.0
2008-11-25 13:00:00,13.59,13.7,13.46,13.67,29100.0,12.5583,12.66,12.4382,12.6323,29100.0
2008-11-25 13:30:00,13.65,13.82,13.61,13.61,43100.0,12.6138,12.7709,12.5768,12.5768,43100.0
2008-11-25 14:00:00,13.58,13.64,13.3,13.42,56800.0,12.5491,12.6046,12.2904,12.4013,56800.0
2008-11-25 14:30:00,13.42,13.94,13.39,13.86,52200.0,12.4013,12.8818,12.3735,12.8078,52200.0
2008-11-25 15:00:00,13.86,14.09,13.69,13.89,88800.0,12.8078,13.0204,12.6508,12.8356,88800.0
2008-11-25 15:30:00,13.89,14.17,13.78,14.1,184800.0,12.8356,13.0943,12.7339,13.0296,184800.0
2008-11-26 09:30:00,13.75,14.42,13.72,14.31,59800.0,12.7062,13.3253,12.6785,13.2237,59800.0
2008-11-26 10:00:00,14.31,14.99,14.31,14.9,68600.0,13.2237,13.8521,13.2237,13.7689,68600.0
2008-11-26 10:30:00,14.9,15.34,14.89,15.26,86400.0,13.7689,14.1755,13.7597,14.1016,86400.0
2008-11-26 11:00:00,15.24,15.51,15.14,15.48,77300.0,14.0831,14.3326,13.9907,14.3049,77300.0
2008-11-26 11:30:00,15.47,15.53,15.3,15.4,77000.0,14.2956,14.3511,14.1385,14.2309,77000.0
2008-11-26 12:00:00,15.4,15.46,15.18,15.23,36200.0,14.2309,14.2864,14.0276,14.0738,36200.0
2008-11-26 12:30:00,15.22,15.32,15.15,15.29,40200.0,14.0646,14.157,13.9999,14.1293,40200.0
2008-11-26 13:00:00,15.28,15.43,15.16,15.27,36800.0,14.1201,14.2587,14.0092,14.1108,36800.0
2008-11-26 13:30:00,15.27,15.28,14.99,15.02,48800.0,14.1108,14.1201,13.8521,13.8798,48800.0
2008-11-26 14:00:00,15.0,15.21,14.93,15.21,43300.0,13.8613,14.0554,13.7966,14.0554,43300.0
2008-11-26 14:30:00,15.21,15.78,15.21,15.7,109200.0,14.0554,14.5821,14.0554,14.5082,109200.0
2008-11-26 15:00:00,15.72,15.76,15.39,15.51,108100.0,14.5267,14.5636,14.2217,14.3326,108100.0
2008-11-26 15:30:00,15.51,15.59,15.2,15.36,180100.0,14.3326,14.4065,14.0461,14.194,180100.0
2008-11-28 09:30:00,15.01,15.41,14.95,15.08,41400.0,13.8706,14.2402,13.8151,13.9352,41400.0
2008-11-28 10:00:00,15.09,15.43,15.03,15.32,43000.0,13.9445,14.2587,13.889,14.157,43000.0
2008-11-28 10:30:00,15.3,15.64,15.29,15.59,43100.0,14.1385,14.4527,14.1293,14.4065,43100.0
2008-11-28 11:00:00,15.56,15.74,15.55,15.71,51200.0,14.3788,14.5451,14.3696,14.5174,51200.0
2008-11-28 11:30:00,15.75,15.84,15.67,15.82,39700.0,14.5544,14.6375,14.4804,14.6191,39700.0
2008-11-28 12:00:00,15.83,15.84,15.5,15.5,32900.0,14.6283,14.6375,14.3234,14.3234,32900.0
2008-11-28 12:30:00,15.48,15.78,15.36,15.74,49200.0,14.3049,14.5821,14.194,14.5451,49200.0
2008-11-28 13:00:00,15.73,15.77,15.73,15.77,25200.0,14.5359,14.5729,14.5359,14.5729,25200.0
2008-11-28 13:30:00,15.77,15.77,15.77,15.77,0.0,14.5729,14.5729,14.5729,14.5729,0.0
2008-11-28 14:00:00,15.77,15.77,15.77,15.77,0.0,14.5729,14.5729,14.5729,14.5729,0.0
2008-11-28 14:30:00,15.77,15.77,15.77,15.77,0.0,14.5729,14.5729,14.5729,14.5729,0.0
2008-11-28 15:00:00,15.77,15.77,15.77,15.77,0.0,14.5729,14.5729,14.5729,14.5729,0.0
2008-11-28 15:30:00,15.77,15.77,15.77,15.77,0.0,14.5729,14.5729,14.5729,14.5729,0.0
2008-12-01 09:30:00,15.58,15.64,14.64,14.64,111400.0,14.3973,14.4527,13.5286,13.5286,111400.0
2008-12-01 10:00:00,14.64,14.94,14.64,14.71,48200.0,13.5286,13.8059,13.5286,13.5933,48200.0
2008-12-01 10:30:00,14.69,14.78,14.55,14.55,42600.0,13.5748,13.658,13.4455,13.4455,42600.0
2008-12-01 11:00:00,14.55,14.55,14.33,14.36,47000.0,13.4455,13.4455,13.2422,13.2699,47000.0
2008-12-01 11:30:00,14.39,14.51,14.38,14.48,19000.0,13.2976,13.4085,13.2884,13.3808,19000.0
2008-12-01 12:00:00,14.47,14.49,14.17,14.19,72100.0,13.3715,13.39,13.0943,13.1128,72100.0
2008-12-01 12:30:00,14.19,14.36,14.17,14.25,88400.0,13.1128,13.2699,13.0943,13.1682,88400.0
2008-12-01 13:00:00,14.27,14.56,14.26,14.5,63000.0,13.1867,13.4547,13.1775,13.3993,63000.0
2008-12-01 13:30:00,14.48,14.63,14.39,14.53,81900.0,13.3808,13.5194,13.2976,13.427,81900.0
2008-12-01 14:00:00,14.56,14.56,14.33,14.35,83600.0,13.4547,13.4547,13.2422,13.2607,83600.0
2008-12-01 14:30:00,14.38,14.5,14.19,14.21,49700.0,13.2884,13.3993,13.1128,13.1313,49700.0
2008-12-01 15:00:00,14.22,14.22,13.91,13.97,87500.0,13.1405,13.1405,12.8541,12.9095,87500.0
2008-12-01 15:30:00,13.98,14.07,13.49,13.61,169000.0,12.9187,13.0019,12.4659,12.5768,169000.0
2008-12-02 09:30:00,13.97,14.11,13.65,14.02,68200.0,12.9095,13.0389,12.6138,12.9557,68200.0
2008-12-02 10:00:00,14.05,14.58,13.94,14.55,120800.0,12.9834,13.4732,12.8818,13.4455,120800.0
2008-12-02 10:30:00,14.57,14.76,14.48,14.57,77900.0,13.464,13.6395,13.3808,13.464,77900.0
2008-12-02 11:00:00,14.56,14.71,14.43,14.68,36900.0,13.4547,13.5933,13.3346,13.5656,36900.0
2008-12-02 11:30:00,14.67,14.75,14.45,14.69,51200.0,13.5564,13.6303,13.3531,13.5748,51200.0
2008-12-02 12:00:00,14.7,14.93,14.64,14.91,43600.0,13.5841,13.7966,13.5286,13.7781,43600.0
2008-12-02 12:30:00,14.93,14.94,14.55,14.64,36300.0,13.7966,13.8059,13.4455,13.5286,36300.0
2008-12-02 13:00:00,14.65,14.73,14.58,14.69,57400.0,13.5379,13.6118,13.4732,13.5748,57400.0
2008-12-02 13:30:00,14.68,14.68,14.44,14.44,57600.0,13.5656,13.5656,13.3438,13.3438,57600.0
2008-12-02 14:00:00,14.44,14.46,14.03,14.12,54000.0,13.3438,13.3623,12.9649,13.0481,54000.0
2008-12-02 14:30:00,14.13,14.66,14.07,14.64,42600.0,13.0574,13.5471,13.0019,13.5286,42600.0
2008-12-02 15:00:00,14.64,14.83,14.25,14.71,66600.0,13.5286,13.7042,13.1682,13.5933,66600.0
2008-12-02 15:30:00,14.71,15.03,14.49,14.95,290500.0,13.5933,13.889,13.39,13.8151,290500.0
2008-12-03 09:30:00,14.53,14.95,14.42,14.63,114500.0,13.427,13.8151,13.3253,13.5194,114500.0
2008-12-03 10:00:00,14.62,15.21,14.46,15.21,135200.0,13.5102,14.0554,13.3623,14.0554,135200.0
2008-12-03 10:30:00,15.2,15.9,15.19,15.86,104600.0,14.0461,14.693,14.0369,14.656,104600.0
2008-12-03 11:00:00,15.87,16.17,15.67,15.93,92500.0,14.6653,14.9425,14.4804,14.7207,92500.0
2008-12-03 11:30:00,15.96,16.54,15.96,16.47,92300.0,14.7484,15.2844,14.7484,15.2197,92300.0
2008-12-03 12:00:00,16.47,16.58,16.06,16.58,131000.0,15.2197,15.3214,14.8408,15.3214,131000.0
2008-12-03 12:30:00,16.6,16.66,16.15,16.19,77500.0,15.3398,15.3953,14.924,14.961,77500.0
2008-12-03 13:00:00,16.22,16.26,15.65,15.67,63200.0,14.9887,15.0257,14.462,14.4804,63200.0
2008-12-03 13:30:00,15.67,15.67,15.21,15.3,116100.0,14.4804,14.4804,14.0554,14.1385,116100.0
2008-12-03 14:00:00,15.3,15.84,15.25,15.74,71700.0,14.1385,14.6375,14.0923,14.5451,71700.0
2008-12-03 14:30:00,15.73,16.1,15.7,15.7,126300.0,14.5359,14.8778,14.5082,14.5082,126300.0
2008-12-03 15:00:00,15.71,15.85,15.5,15.67,125100.0,14.5174,14.6468,14.3234,14.4804,125100.0
2008-12-03 15:30:00,15.69,16.22,15.52,16.12,240400.0,14.4989,14.9887,14.3418,14.8963,240400.0
2008-12-04 09:30:00,15.85,16.95,15.7,16.75,120900.0,14.6468,15.6633,14.5082,15.4785,120900.0
2008-12-04 10:00:00,16.72,17.08,16.48,16.74,77900.0,15.4507,15.7834,15.229,15.4692,77900.0
2008-12-04 10:30:00,16.73,17.25,16.67,17.25,71000.0,15.46,15.9405,15.4045,15.9405,71000.0
2008-12-04 11:00:00,17.21,17.25,16.76,16.87,89200.0,15.9035,15.9405,15.4877,15.5894,89200.0
2008-12-04 11:30:00,16.87,16.87,16.37,16.44,58900.0,15.5894,15.5894,15.1273,15.192,58900.0
2008-12-04 12:00:00,16.44,16.46,16.14,16.34,86100.0,15.192,15.2105,14.9148,15.0996,86100.0
2008-12-04 12:30:00,16.35,16.59,16.29,16.53,59000.0,15.1088,15.3306,15.0534,15.2752,59000.0
2008-12-04 13:00:00,16.52,16.55,16.31,16.39,63600.0,15.2659,15.2936,15.0719,15.1458,63600.0
2008-12-04 13:30:00,16.38,16.69,16.36,16.49,71600.0,15.1365,15.423,15.1181,15.2382,71600.0
2008-12-04 14:00:00,16.5,16.63,16.34,16.56,76300.0,15.2474,15.3676,15.0996,15.3029,76300.0
2008-12-04 14:30:00,16.57,16.73,16.27,16.27,90300.0,15.3121,15.46,15.0349,15.0349,90300.0
2008-12-04 15:00:00,16.27,16.3,15.6,15.63,143300.0,15.0349,15.0626,14.4158,14.4435,143300.0
2008-12-04 15:30:00,15.63,15.96,15.51,15.88,169500.0,14.4435,14.7484,14.3326,14.6745,169500.0
2008-12-05 09:30:00,15.55,16.11,15.49,15.86,77800.0,14.3696,14.887,14.3141,14.656,77800.0
2008-12-05 10:00:00,15.87,15.95,15.61,15.74,47400.0,14.6653,14.7392,14.425,14.5451,47400.0
2008-12-05 10:30:00,15.74,15.83,15.39,15.73,53800.0,14.5451,14.6283,14.2217,14.5359,53800.0
2008-12-05 11:00:00,15.73,15.93,15.63,15.71,26900.0,14.5359,14.7207,14.4435,14.5174,26900.0
2008-12-05 11:30:00,15.69,16.19,15.66,16.17,50600.0,14.4989,14.961,14.4712,14.9425,50600.0
2008-12-05 12:00:00,16.17,16.63,16.17,16.53,37400.0,14.9425,15.3676,14.9425,15.2752,37400.0
2008-12-05 12:30:00,16.57,16.57,16.03,16.09,43400.0,15.3121,15.3121,14.8131,14.8686,43400.0
2008-12-05 13:00:00,16.11,16.43,16.09,16.37,56900.0,14.887,15.1828,14.8686,15.1273,56900.0
2008-12-05 13:30:00,16.37,16.77,16.33,16.52,74200.0,15.1273,15.4969,15.0903,15.2659,74200.0
2008-12-05 14:00:00,16.57,16.62,16.08,16.13,51500.0,15.3121,15.3583,14.8593,14.9055,51500.0
2008-12-05 14:30:00,16.16,17.02,16.11,16.94,67600.0,14.9333,15.728,14.887,15.654,67600.0
2008-12-05 15:00:00,16.95,17.0,16.55,16.85,77200.0,15.6633,15.7095,15.2936,15.5709,77200.0
2008-12-05 15:30:00,16.83,17.23,16.83,17.13,144100.0,15.5524,15.922,15.5524,15.8296,144100.0
2008-12-08 09:30:00,17.79,19.3,17.5,19.11,236500.0,16.4395,17.8349,16.1715,17.6593,236500.0
2008-12-08 10:00:00,19.11,19.11,18.67,18.99,156800.0,17.6593,17.6593,17.2527,17.5484,156800.0
2008-12-08 10:30:00,19.0,19.46,18.94,19.38,113900.0,17.5577,17.9827,17.5022,17.9088,113900.0
2008-12-08 11:00:00,19.4,19.42,19.08,19.26,105300.0,17.9273,17.9458,17.6316,17.7979,105300.0
2008-12-08 11:30:00,19.27,19.84,19.19,19.84,99800.0,17.8072,18.3339,17.7332,18.3339,99800.0
2008-12-08 12:00:00,19.85,20.1,19.84,19.92,91500.0,18.3431,18.5742,18.3339,18.4078,91500.0
2008-12-08 12:30:00,19.93,19.96,19.55,19.92,114700.0,18.4171,18.4448,18.0659,18.4078,114700.0
2008-12-08 13:00:00,19.94,20.13,19.86,19.95,136600.0,18.4263,18.6019,18.3524,18.4355,136600.0
2008-12-08 13:30:00,19.94,20.0,19.66,19.94,173400.0,18.4263,18.4817,18.1676,18.4263,173400.0
2008-12-08 14:00:00,19.95,20.36,19.9,20.18,148000.0,18.4355,18.8144,18.3893,18.6481,148000.0
2008-12-08 14:30:00,20.17,20.72,20.14,20.72,147200.0,18.6388,19.1471,18.6111,19.1471,147200.0
2008-12-08 15:00:00,20.72,20.94,20.41,20.65,252800.0,19.1471,19.3504,18.8606,19.0824,252800.0
2008-12-08 15:30:00,20.68,20.83,20.2,20.51,301300.0,19.1101,19.2487,18.6666,18.953,301300.0
2008-12-09 09:30:00,20.27,20.31,19.6,19.85,119500.0,18.7312,18.7682,18.1121,18.3431,119500.0
2008-12-09 10:00:00,19.86,20.56,19.86,20.49,129500.0,18.3524,18.9992,18.3524,18.9345,129500.0
2008-12-09 10:30:00,20.46,20.92,20.43,20.83,100100.0,18.9068,19.3319,18.8791,19.2487,100100.0
2008-12-09 11:00:00,20.82,20.94,20.35,20.39,88200.0,19.2395,19.3504,18.8052,18.8421,88200.0
2008-12-09 11:30:00,20.39,20.91,20.31,20.77,68800.0,18.8421,19.3227,18.7682,19.1933,68800.0
2008-12-09 12:00:00,20.78,20.99,20.33,20.45,63800.0,19.2025,19.3966,18.7867,18.8976,63800.0
2008-12-09 12:30:00,20.47,20.72,20.45,20.5,50600.0,18.9161,19.1471,18.8976,18.9438,50600.0
2008-12-09 13:00:00,20.48,20.68,20.27,20.47,64300.0,18.9253,19.1101,18.7312,18.9161,64300.0
2008-12-09 13:30:00,20.42,20.84,20.42,20.54,78700.0,18.8699,19.258,18.8699,18.9808,78700.0
2008-12-09 14:00:00,20.53,20.64,20.1,20.15,133600.0,18.9715,19.0732,18.5742,18.6204,133600.0
2008-12-09 14:30:00,20.13,20.71,20.01,20.69,89200.0,18.6019,19.1378,18.491,19.1194,89200.0
2008-12-09 15:00:00,20.68,20.86,20.4,20.47,142700.0,19.1101,19.2765,18.8514,18.9161,142700.0
2008-12-09 15:30:00,20.44,20.76,20.13,20.33,298000.0,18.8883,19.1841,18.6019,18.7867,298000.0
2008-12-10 09:30:00,20.97,21.72,20.7,21.69,238900.0,19.3781,20.0712,19.1286,20.0435,238900.0
2008-12-10 10:00:00,21.7,22.0,21.44,21.6,394200.0,20.0527,20.3299,19.8124,19.9603,394200.0
2008-12-10 10:30:00,21.55,21.71,21.07,21.17,181500.0,19.9141,20.0619,19.4705,19.5629,181500.0
2008-12-10 11:00:00,21.18,21.64,21.11,21.35,82800.0,19.5722,19.9972,19.5075,19.7293,82800.0
2008-12-10 11:30:00,21.34,21.84,21.26,21.78,53500.0,19.72,20.1821,19.6461,20.1266,53500.0
2008-12-10 12:00:00,21.78,21.82,21.3,21.41,79700.0,20.1266,20.1636,19.6831,19.7847,79700.0
2008-12-10 12:30:00,21.41,21.8,21.3,21.56,50200.0,19.7847,20.1451,19.6831,19.9233,50200.0
2008-12-10 13:00:00,21.57,21.94,21.5,21.61,46800.0,19.9326,20.2745,19.8679,19.9695,46800.0
2008-12-10 13:30:00,21.6,21.67,21.2,21.34,70700.0,19.9603,20.025,19.5907,19.72,70700.0
2008-12-10 14:00:00,21.34,21.42,21.02,21.42,77300.0,19.72,19.7939,19.4243,19.7939,77300.0
2008-12-10 14:30:00,21.44,21.72,21.27,21.38,70700.0,19.8124,20.0712,19.6553,19.757,70700.0
2008-12-10 15:00:00,21.38,21.68,21.3,21.65,89800.0,19.757,20.0342,19.6831,20.0065,89800.0
2008-12-10 15:30:00,21.65,21.82,21.36,21.76,152400.0,20.0065,20.1636,19.7385,20.1081,152400.0
2008-12-11 09:30:00,21.61,21.61,20.73,20.89,172700.0,19.9695,19.9695,19.1563,19.3042,172700.0
2008-12-11 10:00:00,20.91,21.2,20.33,21.09,159500.0,19.3227,19.5907,18.7867,19.489,159500.0
2008-12-11 10:30:00,21.03,21.11,20.7,20.92,122000.0,19.4336,19.5075,19.1286,19.3319,122000.0
2008-12-11 11:00:00,20.92,21.0,20.47,20.54,56200.0,19.3319,19.4058,18.9161,18.9808,56200.0
2008-12-11 11:30:00,20.54,20.61,20.25,20.35,72700.0,18.9808,19.0454,18.7128,18.8052,72700.0
2008-12-11 12:00:00,20.31,20.5,20.22,20.44,103500.0,18.7682,18.9438,18.685,18.8883,103500.0
2008-12-11 12:30:00,20.43,21.03,20.43,20.95,68200.0,18.8791,19.4336,18.8791,19.3596,68200.0
2008-12-11 13:00:00,20.96,20.96,20.61,20.79,67900.0,19.3689,19.3689,19.0454,19.2118,67900.0
2008-12-11 13:30:00,20.81,20.84,20.56,20.56,62300.0,19.2303,19.258,18.9992,18.9992,62300.0
2008-12-11 14:00:00,20.58,20.66,20.08,20.14,58900.0,19.0177,19.0916,18.5557,18.6111,58900.0
2008-12-11 14:30:00,20.14,20.27,19.6,19.65,83400.0,18.6111,18.7312,18.1121,18.1583,83400.0
2008-12-11 15:00:00,19.66,19.66,19.11,19.14,107800.0,18.1676,18.1676,17.6593,17.687,107800.0
2008-12-11 15:30:00,19.14,19.61,18.87,19.32,204200.0,17.687,18.1214,17.4375,17.8534,204200.0
2008-12-12 09:30:00,18.63,19.98,18.21,19.82,131900.0,17.2157,18.4633,16.8276,18.3154,131900.0
2008-12-12 10:00:00,19.82,20.0,19.13,19.35,96200.0,18.3154,18.4817,17.6778,17.8811,96200.0
2008-12-12 10:30:00,19.37,20.1,19.1,20.01,80800.0,17.8996,18.5742,17.6501,18.491,80800.0
2008-12-12 11:00:00,19.99,20.21,19.76,19.82,57000.0,18.4725,18.6758,18.26,18.3154,57000.0
2008-12-12 11:30:00,19.8,20.05,19.64,19.88,64200.0,18.2969,18.528,18.1491,18.3709,64200.0
2008-12-12 12:00:00,19.89,20.23,19.82,20.07,48000.0,18.3801,18.6943,18.3154,18.5464,48000.0
2008-12-12 12:30:00,20.05,20.68,19.96,20.49,46800.0,18.528,19.1101,18.4448,18.9345,46800.0
2008-12-12 13:00:00,20.5,20.63,20.25,20.43,57300.0,18.9438,19.0639,18.7128,18.8791,57300.0
2008-12-12 13:30:00,20.46,20.47,20.04,20.26,59900.0,18.9068,18.9161,18.5187,18.722,59900.0
2008-12-12 14:00:00,20.23,20.72,20.2,20.57,87400.0,18.6943,19.1471,18.6666,19.0085,87400.0
2008-12-12 14:30:00,20.54,21.17,20.28,21.09,115300.0,18.9808,19.5629,18.7405,19.489,115300.0
2008-12-12 15:00:00,21.07,21.28,20.69,21.09,168500.0,19.4705,19.6646,19.1194,19.489,168500.0
2008-12-12 15:30:00,21.15,21.34,20.83,21.13,268900.0,19.5444,19.72,19.2487,19.526,268900.0
2008-12-15 09:30:00,21.36,21.96,21.36,21.57,179900.0,19.7385,20.293,19.7385,19.9326,179900.0
2008-12-15 10:00:00,21.55,21.55,20.75,20.95,127400.0,19.9141,19.9141,19.1748,19.3596,127400.0
2008-12-15 10:30:00,20.91,21.06,20.55,20.63,62400.0,19.3227,19.4613,18.99,19.0639,62400.0
2008-12-15 11:00:00,20.63,21.02,20.54,20.93,82400.0,19.0639,19.4243,18.9808,19.3411,82400.0
2008-12-15 11:30:00,20.92,21.02,20.59,20.66,76900.0,19.3319,19.4243,19.027,19.0916,76900.0
2008-12-15 12:00:00,20.67,20.87,20.59,20.87,46400.0,19.1009,19.2857,19.027,19.2857,46400.0
2008-12-15 12:30:00,20.89,20.92,20.55,20.67,34900.0,19.3042,19.3319,18.99,19.1009,34900.0
2008-12-15 13:00:00,20.63,20.7,20.2,20.66,62700.0,19.0639,19.1286,18.6666,19.0916,62700.0
2008-12-15 13:30:00,20.65,20.85,20.65,20.71,24200.0,19.0824,19.2672,19.0824,19.1378,24200.0
2008-12-15 14:00:00,20.72,20.81,20.47,20.5,32700.0,19.1471,19.2303,18.9161,18.9438,32700.0
2008-12-15 14:30:00,20.46,20.8,20.38,20.49,64600.0,18.9068,19.221,18.8329,18.9345,64600.0
2008-12-15 15:00:00,20.5,20.51,20.0,20.16,68100.0,18.9438,18.953,18.4817,18.6296,68100.0
2008-12-15 15:30:00,20.16,20.9,20.1,20.5,193700.0,18.6296,19.3134,18.5742,18.9438,193700.0
2008-12-16 09:30:00,21.02,21.36,20.81,21.11,71200.0,19.4243,19.7385,19.2303,19.5075,71200.0
2008-12-16 10:00:00,21.14,21.44,21.01,21.13,56900.0,19.5352,19.8124,19.4151,19.526,56900.0
2008-12-16 10:30:00,21.11,21.24,21.08,21.23,30100.0,19.5075,19.6276,19.4798,19.6184,30100.0
2008-12-16 11:00:00,21.25,21.36,21.0,21.02,37700.0,19.6369,19.7385,19.4058,19.4243,37700.0
2008-12-16 11:30:00,21.04,21.15,21.04,21.1,40900.0,19.4428,19.5444,19.4428,19.4982,40900.0
2008-12-16 12:00:00,21.11,21.11,20.93,20.98,62700.0,19.5075,19.5075,19.3411,19.3874,62700.0
2008-12-16 12:30:00,20.96,21.04,20.89,20.94,48000.0,19.3689,19.4428,19.3042,19.3504,48000.0
2008-12-16 13:00:00,20.94,21.15,20.93,21.05,47900.0,19.3504,19.5444,19.3411,19.452,47900.0
2008-12-16 13:30:00,21.03,21.17,21.0,21.04,37200.0,19.4336,19.5629,19.4058,19.4428,37200.0
2008-12-16 14:00:00,21.03,21.26,20.81,21.14,88900.0,19.4336,19.6461,19.2303,19.5352,88900.0
2008-12-16 14:30:00,21.21,21.43,20.79,21.3,124600.0,19.5999,19.8032,19.2118,19.6831,124600.0
2008-12-16 15:00:00,21.34,22.0,21.17,21.89,131700.0,19.72,20.3299,19.5629,20.2283,131700.0
2008-12-16 15:30:00,21.89,22.06,21.67,21.98,184700.0,20.2283,20.3854,20.025,20.3114,184700.0
2008-12-17 09:30:00,21.8,22.13,21.12,22.03,107600.0,20.1451,20.4501,19.5167,20.3576,107600.0
2008-12-17 10:00:00,22.07,22.12,21.59,21.87,42000.0,20.3946,20.4408,19.951,20.2098,42000.0
2008-12-17 10:30:00,21.85,22.05,21.75,21.98,68800.0,20.1913,20.3761,20.0989,20.3114,68800.0
2008-12-17 11:00:00,21.95,22.13,21.86,22.03,51300.0,20.2837,20.4501,20.2005,20.3576,51300.0
2008-12-17 11:30:00,22.03,22.22,21.95,21.98,141600.0,20.3576,20.5332,20.2837,20.3114,141600.0
2008-12-17 12:00:00,21.99,22.22,21.95,22.07,65400.0,20.3207,20.5332,20.2837,20.3946,65400.0
2008-12-17 12:30:00,22.08,22.35,22.07,22.22,65100.0,20.4038,20.6534,20.3946,20.5332,65100.0
2008-12-17 13:00:00,22.22,22.5,22.16,22.36,62400.0,20.5332,20.792,20.4778,20.6626,62400.0
2008-12-17 13:30:00,22.41,23.02,22.4,22.75,55100.0,20.7088,21.2725,20.6996,21.023,55100.0
2008-12-17 14:00:00,22.78,22.88,22.24,22.32,68300.0,21.0507,21.1431,20.5517,20.6256,68300.0
2008-12-17 14:30:00,22.33,22.41,22.08,22.14,146600.0,20.6349,20.7088,20.4038,20.4593,146600.0
2008-12-17 15:00:00,22.13,22.27,22.0,22.13,213200.0,20.4501,20.5794,20.3299,20.4501,213200.0
2008-12-17 15:30:00,22.18,22.25,21.97,22.03,160100.0,20.4963,20.5609,20.3022,20.3576,160100.0
2008-12-18 09:30:00,21.92,22.46,21.16,21.23,82000.0,20.256,20.755,19.5537,19.6184,82000.0
2008-12-18 10:00:00,21.23,21.44,21.05,21.2,105700.0,19.6184,19.8124,19.452,19.5907,105700.0
2008-12-18 10:30:00,21.24,21.5,21.21,21.35,140500.0,19.6276,19.8679,19.5999,19.7293,140500.0
2008-12-18 11:00:00,21.34,21.5,21.1,21.22,60200.0,19.72,19.8679,19.4982,19.6091,60200.0
2008-12-18 11:30:00,21.19,21.41,21.1,21.22,106200.0,19.5814,19.7847,19.4982,19.6091,106200.0
2008-12-18 12:00:00,21.25,21.27,20.6,20.61,70000.0,19.6369,19.6553,19.0362,19.0454,70000.0
2008-12-18 12:30:00,20.6,20.8,20.46,20.69,55400.0,19.0362,19.221,18.9068,19.1194,55400.0
2008-12-18 13:00:00,20.68,20.99,20.64,20.97,48800.0,19.1101,19.3966,19.0732,19.3781,48800.0
2008-12-18 13:30:00,21.0,21.29,20.95,21.19,105300.0,19.4058,19.6738,19.3596,19.5814,105300.0
2008-12-18 14:00:00,21.17,21.35,20.7,20.8,106300.0,19.5629,19.7293,19.1286,19.221,106300.0
2008-12-18 14:30:00,20.78,20.97,20.5,20.77,147500.0,19.2025,19.3781,18.9438,19.1933,147500.0
2008-12-18 15:00:00,20.75,20.75,20.27,20.42,120600.0,19.1748,19.1748,18.7312,18.8699,120600.0
2008-12-18 15:30:00,20.36,20.97,20.3,20.77,173100.0,18.8144,19.3781,18.759,19.1933,173100.0
2008-12-19 09:30:00,21.16,21.58,20.59,20.6,416600.0,19.5537,19.9418,19.027,19.0362,416600.0
2008-12-19 10:00:00,20.59,21.02,20.5,20.93,187100.0,19.027,19.4243,18.9438,19.3411,187100.0
2008-12-19 10:30:00,20.93,21.07,20.67,20.73,124400.0,19.3411,19.4705,19.1009,19.1563,124400.0
2008-12-19 11:00:00,20.73,20.77,20.51,20.63,69500.0,19.1563,19.1933,18.953,19.0639,69500.0
2008-12-19 11:30:00,20.59,20.64,20.05,20.08,79000.0,19.027,19.0732,18.528,18.5557,79000.0
2008-12-19 12:00:00,20.08,20.6,20.08,20.55,69600.0,18.5557,19.0362,18.5557,18.99,69600.0
2008-12-19 12:30:00,20.57,20.72,20.4,20.64,96700.0,19.0085,19.1471,18.8514,19.0732,96700.0
2008-12-19 13:00:00,20.63,20.77,20.51,20.72,48700.0,19.0639,19.1933,18.953,19.1471,48700.0
2008-12-19 13:30:00,20.7,20.84,20.66,20.7,40000.0,19.1286,19.258,19.0916,19.1286,40000.0
2008-12-19 14:00:00,20.72,20.94,20.59,20.76,64500.0,19.1471,19.3504,19.027,19.1841,64500.0
2008-12-19 14:30:00,20.75,20.95,20.72,20.86,47100.0,19.1748,19.3596,19.1471,19.2765,47100.0
2008-12-19 15:00:00,20.86,20.86,20.41,20.71,89500.0,19.2765,19.2765,18.8606,19.1378,89500.0
2008-12-19 15:30:00,20.67,20.75,20.44,20.7,184300.0,19.1009,19.1748,18.8883,19.1286,184300.0
2008-12-22 09:30:00,20.9,20.9,19.72,19.84,95200.0,19.3134,19.3134,18.223,18.3339,95200.0
2008-12-22 10:00:00,19.81,19.84,19.42,19.52,57500.0,18.3062,18.3339,17.9458,18.0382,57500.0
2008-12-22 10:30:00,19.52,19.8,19.52,19.66,39700.0,18.0382,18.2969,18.0382,18.1676,39700.0
2008-12-22 11:00:00,19.65,19.68,19.5,19.56,31000.0,18.1583,18.186,18.0197,18.0751,31000.0
2008-12-22 11:30:00,19.56,19.56,19.44,19.44,53000.0,18.0751,18.0751,17.9643,17.9643,53000.0
2008-12-22 12:00:00,19.44,19.48,19.26,19.3,32300.0,17.9643,18.0012,17.7979,17.8349,32300.0
2008-12-22 12:30:00,19.28,19.39,19.21,19.24,35800.0,17.8164,17.9181,17.7517,17.7794,35800.0
2008-12-22 13:00:00,19.29,19.77,19.25,19.7,58200.0,17.8256,18.2692,17.7887,18.2045,58200.0
2008-12-22 13:30:00,19.7,19.71,19.47,19.5,58000.0,18.2045,18.2138,17.992,18.0197,58000.0
2008-12-22 14:00:00,19.5,19.62,19.3,19.33,36100.0,18.0197,18.1306,17.8349,17.8626,36100.0
2008-12-22 14:30:00,19.35,19.44,19.1,19.14,39100.0,17.8811,17.9643,17.6501,17.687,39100.0
2008-12-22 15:00:00,19.19,19.24,19.06,19.2,75500.0,17.7332,17.7794,17.6131,17.7425,75500.0
2008-12-22 15:30:00,19.2,20.24,19.18,20.11,343000.0,17.7425,18.7035,17.724,18.5834,343000.0
2008-12-23 09:30:00,20.35,20.93,20.35,20.92,62600.0,18.8052,19.3411,18.8052,19.3319,62600.0
2008-12-23 10:00:00,20.9,20.97,20.34,20.6,52900.0,19.3134,19.3781,18.7959,19.0362,52900.0
2008-12-23 10:30:00,20.6,20.69,20.5,20.51,26700.0,19.0362,19.1194,18.9438,18.953,26700.0
2008-12-23 11:00:00,20.53,20.57,20.23,20.35,32200.0,18.9715,19.0085,18.6943,18.8052,32200.0
2008-12-23 11:30:00,20.31,20.47,20.15,20.15,22100.0,18.7682,18.9161,18.6204,18.6204,22100.0
2008-12-23 12:00:00,20.17,20.2,19.86,20.02,36800.0,18.6388,18.6666,18.3524,18.5002,36800.0
2008-12-23 12:30:00,19.98,20.14,19.85,20.14,30500.0,18.4633,18.6111,18.3431,18.6111,30500.0
2008-12-23 13:00:00,20.1,20.17,19.95,20.04,60400.0,18.5742,18.6388,18.4355,18.5187,60400.0
2008-12-23 13:30:00,20.03,20.08,19.8,20.08,53200.0,18.5095,18.5557,18.2969,18.5557,53200.0
2008-12-23 14:00:00,20.08,20.1,20.0,20.08,95200.0,18.5557,18.5742,18.4817,18.5557,95200.0
2008-12-23 14:30:00,20.08,20.1,19.87,20.04,62000.0,18.5557,18.5742,18.3616,18.5187,62000.0
2008-12-23 15:00:00,20.03,20.22,19.92,20.12,101400.0,18.5095,18.685,18.4078,18.5926,101400.0
2008-12-23 15:30:00,20.13,20.36,20.06,20.25,143400.0,18.6019,18.8144,18.5372,18.7128,143400.0
2008-12-24 09:30:00,20.45,20.45,20.1,20.25,24700.0,18.8976,18.8976,18.5742,18.7128,24700.0
2008-12-24 10:00:00,20.25,20.51,20.14,20.5,109900.0,18.7128,18.953,18.6111,18.9438,109900.0
2008-12-24 10:30:00,20.48,20.59,20.42,20.54,39800.0,18.9253,19.027,18.8699,18.9808,39800.0
2008-12-24 11:00:00,20.55,20.71,20.51,20.58,40600.0,18.99,19.1378,18.953,19.0177,40600.0
2008-12-24 11:30:00,20.58,20.59,20.43,20.53,16600.0,19.0177,19.027,18.8791,18.9715,16600.0
2008-12-24 12:00:00,20.5,20.51,20.4,20.45,16500.0,18.9438,18.953,18.8514,18.8976,16500.0
2008-12-24 12:30:00,20.48,20.5,20.32,20.39,41600.0,18.9253,18.9438,18.7775,18.8421,41600.0
2008-12-26 09:30:00,20.61,20.85,20.42,20.42,25000.0,19.0454,19.2672,18.8699,18.8699,25000.0
2008-12-26 10:00:00,20.44,20.81,20.42,20.68,83000.0,18.8883,19.2303,18.8699,19.1101,83000.0
2008-12-26 10:30:00,20.69,20.69,20.55,20.6,7900.0,19.1194,19.1194,18.99,19.0362,7900.0
2008-12-26 11:00:00,20.6,20.64,20.54,20.54,11500.0,19.0362,19.0732,18.9808,18.9808,11500.0
2008-12-26 11:30:00,20.54,20.58,20.5,20.57,23700.0,18.9808,19.0177,18.9438,19.0085,23700.0
2008-12-26 12:00:00,20.59,20.6,20.47,20.5,10900.0,19.027,19.0362,18.9161,18.9438,10900.0
2008-12-26 12:30:00,20.5,20.53,20.27,20.3,12300.0,18.9438,18.9715,18.7312,18.759,12300.0
2008-12-26 13:00:00,20.31,20.41,20.3,20.41,6000.0,18.7682,18.8606,18.759,18.8606,6000.0
2008-12-26 13:30:00,20.43,20.53,20.35,20.5,89500.0,18.8791,18.9715,18.8052,18.9438,89500.0
2008-12-26 14:00:00,20.5,20.85,20.44,20.82,91300.0,18.9438,19.2672,18.8883,19.2395,91300.0
2008-12-26 14:30:00,20.85,20.99,20.84,20.9,21700.0,19.2672,19.3966,19.258,19.3134,21700.0
2008-12-26 15:00:00,20.92,20.96,20.85,20.96,15500.0,19.3319,19.3689,19.2672,19.3689,15500.0
2008-12-26 15:30:00,20.96,20.98,20.82,20.96,38900.0,19.3689,19.3874,19.2395,19.3689,38900.0
2008-12-29 09:30:00,20.94,21.09,20.51,20.59,123900.0,19.3504,19.489,18.953,19.027,123900.0
2008-12-29 10:00:00,20.59,20.76,20.49,20.67,92300.0,19.027,19.1841,18.9345,19.1009,92300.0
2008-12-29 10:30:00,20.64,20.71,20.57,20.66,23400.0,19.0732,19.1378,19.0085,19.0916,23400.0
2008-12-29 11:00:00,20.64,20.77,20.51,20.55,78500.0,19.0732,19.1933,18.953,18.99,78500.0
2008-12-29 11:30:00,20.54,20.68,20.5,20.57,68200.0,18.9808,19.1101,18.9438,19.0085,68200.0
2008-12-29 12:00:00,20.57,20.6,20.4,20.41,19600.0,19.0085,19.0362,18.8514,18.8606,19600.0
2008-12-29 12:30:00,20.39,20.53,20.33,20.33,19600.0,18.8421,18.9715,18.7867,18.7867,19600.0
2008-12-29 13:00:00,20.31,20.31,20.21,20.26,32900.0,18.7682,18.7682,18.6758,18.722,32900.0
2008-12-29 13:30:00,20.26,20.44,20.24,20.41,29700.0,18.722,18.8883,18.7035,18.8606,29700.0
2008-12-29 14:00:00,20.39,20.4,20.14,20.2,85300.0,18.8421,18.8514,18.6111,18.6666,85300.0
2008-12-29 14:30:00,20.21,20.44,20.08,20.37,56000.0,18.6758,18.8883,18.5557,18.8237,56000.0
2008-12-29 15:00:00,20.39,20.55,20.35,20.36,55100.0,18.8421,18.99,18.8052,18.8144,55100.0
2008-12-29 15:30:00,20.34,20.45,20.26,20.39,124200.0,18.7959,18.8976,18.722,18.8421,124200.0
2008-12-30 09:30:00,20.72,20.82,20.2,20.34,77700.0,19.1471,19.2395,18.6666,18.7959,77700.0
2008-12-30 10:00:00,20.34,20.81,20.3,20.78,27800.0,18.7959,19.2303,18.759,19.2025,27800.0
2008-12-30 10:30:00,20.82,20.98,20.77,20.87,26200.0,19.2395,19.3874,19.1933,19.2857,26200.0
2008-12-30 11:00:00,20.86,20.94,20.71,20.77,43500.0,19.2765,19.3504,19.1378,19.1933,43500.0
2008-12-30 11:30:00,20.78,20.97,20.7,20.95,97300.0,19.2025,19.3781,19.1286,19.3596,97300.0
2008-12-30 12:00:00,20.96,21.25,20.96,21.11,42000.0,19.3689,19.6369,19.3689,19.5075,42000.0
2008-12-30 12:30:00,21.13,21.16,20.71,20.91,67300.0,19.526,19.5537,19.1378,19.3227,67300.0
2008-12-30 13:00:00,20.87,21.13,20.8,21.0,55500.0,19.2857,19.526,19.221,19.4058,55500.0
2008-12-30 13:30:00,20.99,21.02,20.85,20.89,59700.0,19.3966,19.4243,19.2672,19.3042,59700.0
2008-12-30 14:00:00,20.9,21.37,20.86,21.37,72600.0,19.3134,19.7477,19.2765,19.7477,72600.0
2008-12-30 14:30:00,21.38,21.45,21.28,21.39,63400.0,19.757,19.8217,19.6646,19.7662,63400.0
2008-12-30 15:00:00,21.39,21.57,21.27,21.53,87000.0,19.7662,19.9326,19.6553,19.8956,87000.0
2008-12-30 15:30:00,21.52,21.65,21.34,21.54,151200.0,19.8864,20.0065,19.72,19.9048,151200.0
2008-12-31 09:30:00,21.58,21.84,21.36,21.7,82800.0,19.9418,20.1821,19.7385,20.0527,82800.0
2008-12-31 10:00:00,21.7,22.18,21.7,21.97,149600.0,20.0527,20.4963,20.0527,20.3022,149600.0
2008-12-31 10:30:00,22.0,22.04,21.89,22.04,75600.0,20.3299,20.3669,20.2283,20.3669,75600.0
2008-12-31 11:00:00,22.04,22.15,22.03,22.12,37500.0,20.3669,20.4685,20.3576,20.4408,37500.0
2008-12-31 11:30:00,22.12,22.15,21.87,22.0,55100.0,20.4408,20.4685,20.2098,20.3299,55100.0
2008-12-31 12:00:00,22.0,22.1,21.98,22.05,89000.0,20.3299,20.4223,20.3114,20.3761,89000.0
2008-12-31 12:30:00,22.02,22.16,22.02,22.12,30600.0,20.3484,20.4778,20.3484,20.4408,30600.0
2008-12-31 13:00:00,22.15,22.21,21.81,21.87,21000.0,20.4685,20.524,20.1543,20.2098,21000.0
2008-12-31 13:30:00,21.87,22.09,21.85,22.05,15800.0,20.2098,20.4131,20.1913,20.3761,15800.0
2008-12-31 14:00:00,22.09,22.12,22.0,22.07,24800.0,20.4131,20.4408,20.3299,20.3946,24800.0
2008-12-31 14:30:00,22.1,22.31,22.08,22.31,42400.0,20.4223,20.6164,20.4038,20.6164,42400.0
2008-12-31 15:00:00,22.32,22.63,22.28,22.6,73700.0,20.6256,20.9121,20.5887,20.8844,73700.0
2008-12-31 15:30:00,22.6,22.89,22.42,22.44,237700.0,20.8844,21.1524,20.718,20.7365,237700.0
2009-01-02 09:30:00,23.02,23.02,21.75,21.76,84900.0,21.2725,21.2725,20.0989,20.1081,84900.0
2009-01-02 10:00:00,21.73,22.41,21.65,22.31,30400.0,20.0804,20.7088,20.0065,20.6164,30400.0
2009-01-02 10:30:00,22.3,22.83,22.3,22.83,36600.0,20.6071,21.0969,20.6071,21.0969,36600.0
2009-01-02 11:00:00,22.82,22.96,22.59,22.93,60300.0,21.0877,21.217,20.8751,21.1893,60300.0
2009-01-02 11:30:00,22.94,22.98,22.88,22.94,49500.0,21.1986,21.2355,21.1431,21.1986,49500.0
2009-01-02 12:00:00,22.96,23.36,22.95,23.29,64300.0,21.217,21.5867,21.2078,21.522,64300.0
2009-01-02 12:30:00,23.29,23.42,23.16,23.21,29400.0,21.522,21.6421,21.4019,21.4481,29400.0
2009-01-02 13:00:00,23.21,23.32,23.12,23.3,38100.0,21.4481,21.5497,21.3649,21.5312,38100.0
2009-01-02 13:30:00,23.29,23.29,23.13,23.2,19700.0,21.522,21.522,21.3741,21.4388,19700.0
2009-01-02 14:00:00,23.18,23.18,22.97,23.12,34400.0,21.4203,21.4203,21.2263,21.3649,34400.0
2009-01-02 14:30:00,23.12,23.22,23.07,23.18,38700.0,21.3649,21.4573,21.3187,21.4203,38700.0
2009-01-02 15:00:00,23.17,23.28,23.05,23.24,40600.0,21.4111,21.5128,21.3002,21.4758,40600.0
2009-01-02 15:30:00,23.24,23.4,23.0,23.01,122200.0,21.4758,21.6236,21.254,21.2632,122200.0
2009-01-05 09:30:00,23.22,23.64,21.75,21.8,213100.0,21.4573,21.8454,20.0989,20.1451,213100.0
2009-01-05 10:00:00,21.82,22.29,21.5,22.29,152000.0,20.1636,20.5979,19.8679,20.5979,152000.0
2009-01-05 10:30:00,22.27,22.34,22.14,22.2,128500.0,20.5794,20.6441,20.4593,20.5147,128500.0
2009-01-05 11:00:00,22.19,22.37,22.11,22.3,74400.0,20.5055,20.6718,20.4316,20.6071,74400.0
2009-01-05 11:30:00,22.3,22.32,22.07,22.11,58400.0,20.6071,20.6256,20.3946,20.4316,58400.0
2009-01-05 12:00:00,22.09,22.38,22.04,22.38,89700.0,20.4131,20.6811,20.3669,20.6811,89700.0
2009-01-05 12:30:00,22.33,22.5,22.3,22.5,40800.0,20.6349,20.792,20.6071,20.792,40800.0
2009-01-05 13:00:00,22.49,22.69,22.39,22.66,34900.0,20.7827,20.9675,20.6903,20.9398,34900.0
2009-01-05 13:30:00,22.66,22.92,22.63,22.9,51400.0,20.9398,21.1801,20.9121,21.1616,51400.0
2009-01-05 14:00:00,22.92,22.99,22.58,22.58,44800.0,21.1801,21.2448,20.8659,20.8659,44800.0
2009-01-05 14:30:00,22.57,22.75,22.41,22.58,51600.0,20.8567,21.023,20.7088,20.8659,51600.0
2009-01-05 15:00:00,22.61,22.68,22.28,22.31,75900.0,20.8936,20.9583,20.5887,20.6164,75900.0
2009-01-05 15:30:00,22.32,22.59,22.28,22.4,176100.0,20.6256,20.8751,20.5887,20.6996,176100.0
2009-01-06 09:30:00,22.65,23.31,22.28,23.28,104300.0,20.9306,21.5405,20.5887,21.5128,104300.0
2009-01-06 10:00:00,23.32,23.4,22.64,22.65,66800.0,21.5497,21.6236,20.9213,20.9306,66800.0
2009-01-06 10:30:00,22.66,22.94,22.57,22.8,70000.0,20.9398,21.1986,20.8567,21.0692,70000.0
2009-01-06 11:00:00,22.82,22.89,22.68,22.68,25700.0,21.0877,21.1524,20.9583,20.9583,25700.0
2009-01-06 11:30:00,22.68,22.75,22.51,22.55,45800.0,20.9583,21.023,20.8012,20.8382,45800.0
2009-01-06 12:00:00,22.6,22.6,22.51,22.59,53700.0,20.8844,20.8844,20.8012,20.8751,53700.0
2009-01-06 12:30:00,22.6,22.76,22.56,22.76,44100.0,20.8844,21.0322,20.8474,21.0322,44100.0
2009-01-06 13:00:00,22.79,22.89,22.57,22.87,50500.0,21.0599,21.1524,20.8567,21.1339,50500.0
2009-01-06 13:30:00,22.82,23.27,22.79,23.24,45800.0,21.0877,21.5035,21.0599,21.4758,45800.0
2009-01-06 14:00:00,23.25,23.42,23.03,23.14,44400.0,21.485,21.6421,21.2817,21.3834,44400.0
2009-01-06 14:30:00,23.14,23.42,23.1,23.32,71200.0,21.3834,21.6421,21.3464,21.5497,71200.0
2009-01-06 15:00:00,23.35,23.35,22.87,22.95,62100.0,21.5774,21.5774,21.1339,21.2078,62100.0
2009-01-06 15:30:00,22.93,23.07,22.78,22.98,123900.0,21.1893,21.3187,21.0507,21.2355,123900.0
2009-01-07 09:30:00,22.89,23.22,22.6,22.67,67400.0,21.1524,21.4573,20.8844,20.9491,67400.0
2009-01-07 10:00:00,22.68,22.76,22.06,22.21,166300.0,20.9583,21.0322,20.3854,20.524,166300.0
2009-01-07 10:30:00,22.2,22.41,22.0,22.36,139000.0,20.5147,20.7088,20.3299,20.6626,139000.0
2009-01-07 11:00:00,22.33,22.65,22.25,22.64,104600.0,20.6349,20.9306,20.5609,20.9213,104600.0
2009-01-07 11:30:00,22.65,23.02,22.64,22.87,113900.0,20.9306,21.2725,20.9213,21.1339,113900.0
2009-01-07 12:00:00,22.92,22.99,22.68,22.72,91600.0,21.1801,21.2448,20.9583,20.9953,91600.0
2009-01-07 12:30:00,22.71,22.92,22.71,22.79,80400.0,20.986,21.1801,20.986,21.0599,80400.0
2009-01-07 13:00:00,22.79,22.8,22.61,22.77,99700.0,21.0599,21.0692,20.8936,21.0415,99700.0
2009-01-07 13:30:00,22.79,22.85,22.2,22.25,111000.0,21.0599,21.1154,20.5147,20.5609,111000.0
2009-01-07 14:00:00,22.27,22.51,22.25,22.42,45100.0,20.5794,20.8012,20.5609,20.718,45100.0
2009-01-07 14:30:00,22.38,22.43,22.14,22.17,49700.0,20.6811,20.7273,20.4593,20.487,49700.0
2009-01-07 15:00:00,22.15,22.22,21.9,22.12,81100.0,20.4685,20.5332,20.2375,20.4408,81100.0
2009-01-07 15:30:00,22.1,22.24,21.96,22.11,106000.0,20.4223,20.5517,20.293,20.4316,106000.0
2009-01-08 09:30:00,20.92,20.92,18.7,19.25,405900.0,19.3319,19.3319,17.2804,17.7887,405900.0
2009-01-08 10:00:00,19.23,19.96,18.92,19.63,248300.0,17.7702,18.4448,17.4837,18.1398,248300.0
2009-01-08 10:30:00,19.6,20.12,19.58,20.12,140300.0,18.1121,18.5926,18.0936,18.5926,140300.0
2009-01-08 11:00:00,20.1,20.21,20.0,20.04,150900.0,18.5742,18.6758,18.4817,18.5187,150900.0
2009-01-08 11:30:00,20.02,20.2,19.75,19.79,108700.0,18.5002,18.6666,18.2507,18.2877,108700.0
2009-01-08 12:00:00,19.79,20.02,19.79,20.02,57800.0,18.2877,18.5002,18.2877,18.5002,57800.0
2009-01-08 12:30:00,19.99,20.23,19.94,20.02,55400.0,18.4725,18.6943,18.4263,18.5002,55400.0
2009-01-08 13:00:00,20.0,20.1,19.96,19.96,47200.0,18.4817,18.5742,18.4448,18.4448,47200.0
2009-01-08 13:30:00,19.98,20.1,19.88,20.06,54300.0,18.4633,18.5742,18.3709,18.5372,54300.0
2009-01-08 14:00:00,20.08,20.29,20.05,20.15,61800.0,18.5557,18.7497,18.528,18.6204,61800.0
2009-01-08 14:30:00,20.15,20.46,20.07,20.38,66800.0,18.6204,18.9068,18.5464,18.8329,66800.0
2009-01-08 15:00:00,20.36,20.62,20.36,20.55,112500.0,18.8144,19.0547,18.8144,18.99,112500.0
2009-01-08 15:30:00,20.58,20.84,20.45,20.79,287300.0,19.0177,19.258,18.8976,19.2118,287300.0
2009-01-09 09:30:00,20.85,21.0,19.66,19.97,135200.0,19.2672,19.4058,18.1676,18.454,135200.0
2009-01-09 10:00:00,19.96,20.11,19.72,19.75,78600.0,18.4448,18.5834,18.223,18.2507,78600.0
2009-01-09 10:30:00,19.75,19.81,19.6,19.67,75500.0,18.2507,18.3062,18.1121,18.1768,75500.0
2009-01-09 11:00:00,19.66,19.77,19.52,19.71,60400.0,18.1676,18.2692,18.0382,18.2138,60400.0
2009-01-09 11:30:00,19.71,19.76,19.55,19.69,43100.0,18.2138,18.26,18.0659,18.1953,43100.0
2009-01-09 12:00:00,19.69,20.18,19.66,20.13,53000.0,18.1953,18.6481,18.1676,18.6019,53000.0
2009-01-09 12:30:00,20.12,20.2,20.07,20.08,30000.0,18.5926,18.6666,18.5464,18.5557,30000.0
2009-01-09 13:00:00,20.07,20.27,19.83,20.08,50800.0,18.5464,18.7312,18.3247,18.5557,50800.0
2009-01-09 13:30:00,20.11,20.19,19.94,20.06,36300.0,18.5834,18.6573,18.4263,18.5372,36300.0
2009-01-09 14:00:00,20.04,20.38,20.03,20.3,37400.0,18.5187,18.8329,18.5095,18.759,37400.0
2009-01-09 14:30:00,20.29,20.56,20.29,20.46,70200.0,18.7497,18.9992,18.7497,18.9068,70200.0
2009-01-09 15:00:00,20.46,20.46,20.02,20.15,86200.0,18.9068,18.9068,18.5002,18.6204,86200.0
2009-01-09 15:30:00,20.2,20.38,19.86,20.02,221300.0,18.6666,18.8329,18.3524,18.5002,221300.0
2009-01-12 09:30:00,19.93,20.41,19.49,19.63,157700.0,18.4171,18.8606,18.0105,18.1398,157700.0
2009-01-12 10:00:00,19.66,19.82,19.54,19.64,96200.0,18.1676,18.3154,18.0567,18.1491,96200.0
2009-01-12 10:30:00,19.63,19.96,19.6,19.85,67500.0,18.1398,18.4448,18.1121,18.3431,67500.0
2009-01-12 11:00:00,19.85,19.95,19.57,19.57,68800.0,18.3431,18.4355,18.0844,18.0844,68800.0
2009-01-12 11:30:00,19.59,19.6,19.4,19.45,60400.0,18.1029,18.1121,17.9273,17.9735,60400.0
2009-01-12 12:00:00,19.43,19.45,19.17,19.21,44100.0,17.955,17.9735,17.7148,17.7517,44100.0
2009-01-12 12:30:00,19.21,19.41,19.11,19.11,81500.0,17.7517,17.9365,17.6593,17.6593,81500.0
2009-01-12 13:00:00,19.12,19.2,19.01,19.01,54800.0,17.6685,17.7425,17.5669,17.5669,54800.0
2009-01-12 13:30:00,19.01,19.01,18.83,18.83,97300.0,17.5669,17.5669,17.4006,17.4006,97300.0
2009-01-12 14:00:00,18.83,18.83,18.52,18.55,82700.0,17.4006,17.4006,17.1141,17.1418,82700.0
2009-01-12 14:30:00,18.55,18.57,18.28,18.28,105800.0,17.1418,17.1603,16.8923,16.8923,105800.0
2009-01-12 15:00:00,18.29,18.66,18.28,18.63,246900.0,16.9016,17.2435,16.8923,17.2157,246900.0
2009-01-12 15:30:00,18.62,18.87,18.56,18.67,214300.0,17.2065,17.4375,17.1511,17.2527,214300.0
2009-01-13 09:30:00,18.6,19.74,18.6,19.64,150200.0,17.188,18.2415,17.188,18.1491,150200.0
2009-01-13 10:00:00,19.67,20.11,19.54,19.93,75300.0,18.1768,18.5834,18.0567,18.4171,75300.0
2009-01-13 10:30:00,19.93,20.0,19.67,19.92,128200.0,18.4171,18.4817,18.1768,18.4078,128200.0
2009-01-13 11:00:00,19.92,19.97,19.55,19.75,201000.0,18.4078,18.454,18.0659,18.2507,201000.0
2009-01-13 11:30:00,19.75,19.97,19.72,19.94,79700.0,18.2507,18.454,18.223,18.4263,79700.0
2009-01-13 12:00:00,19.95,19.95,19.63,19.67,46100.0,18.4355,18.4355,18.1398,18.1768,46100.0
2009-01-13 12:30:00,19.69,19.97,19.67,19.83,43400.0,18.1953,18.454,18.1768,18.3247,43400.0
2009-01-13 13:00:00,19.82,19.95,19.69,19.79,68100.0,18.3154,18.4355,18.1953,18.2877,68100.0
2009-01-13 13:30:00,19.78,19.82,19.58,19.66,107500.0,18.2784,18.3154,18.0936,18.1676,107500.0
2009-01-13 14:00:00,19.66,19.92,19.65,19.8,76000.0,18.1676,18.4078,18.1583,18.2969,76000.0
2009-01-13 14:30:00,19.79,20.04,19.72,19.73,180200.0,18.2877,18.5187,18.223,18.2322,180200.0
2009-01-13 15:00:00,19.71,19.8,19.63,19.69,156100.0,18.2138,18.2969,18.1398,18.1953,156100.0
2009-01-13 15:30:00,19.71,19.88,19.65,19.8,245400.0,18.2138,18.3709,18.1583,18.2969,245400.0
2009-01-14 09:30:00,19.29,19.47,18.95,19.11,69000.0,17.8256,17.992,17.5115,17.6593,69000.0
2009-01-14 10:00:00,19.09,19.32,19.03,19.25,78900.0,17.6408,17.8534,17.5854,17.7887,78900.0
2009-01-14 10:30:00,19.24,19.28,19.03,19.25,81000.0,17.7794,17.8164,17.5854,17.7887,81000.0
2009-01-14 11:00:00,19.24,19.46,19.18,19.45,61100.0,17.7794,17.9827,17.724,17.9735,61100.0
2009-01-14 11:30:00,19.4,19.56,19.33,19.45,36800.0,17.9273,18.0751,17.8626,17.9735,36800.0
2009-01-14 12:00:00,19.45,19.71,19.44,19.63,108900.0,17.9735,18.2138,17.9643,18.1398,108900.0
2009-01-14 12:30:00,19.63,19.75,19.48,19.71,46400.0,18.1398,18.2507,18.0012,18.2138,46400.0
2009-01-14 13:00:00,19.69,19.71,19.36,19.41,74300.0,18.1953,18.2138,17.8903,17.9365,74300.0
2009-01-14 13:30:00,19.42,19.51,19.38,19.38,56900.0,17.9458,18.0289,17.9088,17.9088,56900.0
2009-01-14 14:00:00,19.37,19.51,19.24,19.44,99100.0,17.8996,18.0289,17.7794,17.9643,99100.0
2009-01-14 14:30:00,19.44,19.64,19.44,19.52,134900.0,17.9643,18.1491,17.9643,18.0382,134900.0
2009-01-14 15:00:00,19.49,19.55,19.23,19.44,138900.0,18.0105,18.0659,17.7702,17.9643,138900.0
2009-01-14 15:30:00,19.43,19.53,19.29,19.36,233400.0,17.955,18.0474,17.8256,17.8903,233400.0
2009-01-15 09:30:00,19.04,19.76,18.75,19.0,53400.0,17.5946,18.26,17.3266,17.5577,53400.0
2009-01-15 10:00:00,19.03,19.12,18.62,18.67,79400.0,17.5854,17.6685,17.2065,17.2527,79400.0
2009-01-15 10:30:00,18.68,18.82,18.49,18.8,47400.0,17.262,17.3913,17.0864,17.3728,47400.0
2009-01-15 11:00:00,18.8,18.97,18.74,18.93,50300.0,17.3728,17.5299,17.3174,17.493,50300.0
2009-01-15 11:30:00,18.93,19.07,18.9,18.98,36700.0,17.493,17.6223,17.4652,17.5392,36700.0
2009-01-15 12:00:00,18.98,19.05,18.84,18.86,59000.0,17.5392,17.6039,17.4098,17.4283,59000.0
2009-01-15 12:30:00,18.86,18.95,18.74,18.88,49400.0,17.4283,17.5115,17.3174,17.4468,49400.0
2009-01-15 13:00:00,18.9,19.29,18.89,19.29,68300.0,17.4652,17.8256,17.456,17.8256,68300.0
2009-01-15 13:30:00,19.28,20.25,19.26,20.25,118300.0,17.8164,18.7128,17.7979,18.7128,118300.0
2009-01-15 14:00:00,20.24,20.74,20.21,20.69,140700.0,18.7035,19.1656,18.6758,19.1194,140700.0
2009-01-15 14:30:00,20.7,21.02,20.65,20.86,182700.0,19.1286,19.4243,19.0824,19.2765,182700.0
2009-01-15 15:00:00,20.86,20.97,20.32,20.34,113600.0,19.2765,19.3781,18.7775,18.7959,113600.0
2009-01-15 15:30:00,20.37,20.42,19.88,20.33,158000.0,18.8237,18.8699,18.3709,18.7867,158000.0
2009-01-16 09:30:00,20.68,21.3,20.31,21.11,144900.0,19.1101,19.6831,18.7682,19.5075,144900.0
2009-01-16 10:00:00,21.09,21.26,21.04,21.22,93200.0,19.489,19.6461,19.4428,19.6091,93200.0
2009-01-16 10:30:00,21.22,21.25,21.0,21.08,130000.0,19.6091,19.6369,19.4058,19.4798,130000.0
2009-01-16 11:00:00,21.05,21.07,20.75,20.91,55900.0,19.452,19.4705,19.1748,19.3227,55900.0
2009-01-16 11:30:00,20.96,20.96,20.4,20.47,71600.0,19.3689,19.3689,18.8514,18.9161,71600.0
2009-01-16 12:00:00,20.47,20.55,19.92,19.95,55400.0,18.9161,18.99,18.4078,18.4355,55400.0
2009-01-16 12:30:00,19.92,20.37,19.9,20.37,57800.0,18.4078,18.8237,18.3893,18.8237,57800.0
2009-01-16 13:00:00,20.35,20.5,20.17,20.36,58400.0,18.8052,18.9438,18.6388,18.8144,58400.0
2009-01-16 13:30:00,20.37,20.67,20.28,20.66,80400.0,18.8237,19.1009,18.7405,19.0916,80400.0
2009-01-16 14:00:00,20.7,20.85,20.49,20.57,66500.0,19.1286,19.2672,18.9345,19.0085,66500.0
2009-01-16 14:30:00,20.55,20.95,20.38,20.95,174100.0,18.99,19.3596,18.8329,19.3596,174100.0
2009-01-16 15:00:00,20.93,21.04,20.6,20.85,149000.0,19.3411,19.4428,19.0362,19.2672,149000.0
2009-01-16 15:30:00,20.82,21.02,20.79,20.92,121900.0,19.2395,19.4243,19.2118,19.3319,121900.0
2009-01-20 09:30:00,20.99,20.99,19.33,19.63,99000.0,19.3966,19.3966,17.8626,18.1398,99000.0
2009-01-20 10:00:00,19.61,19.97,19.24,19.94,110100.0,18.1214,18.454,17.7794,18.4263,110100.0
2009-01-20 10:30:00,19.93,20.02,19.78,19.85,74600.0,18.4171,18.5002,18.2784,18.3431,74600.0
2009-01-20 11:00:00,19.86,19.98,19.72,19.93,51500.0,18.3524,18.4633,18.223,18.4171,51500.0
2009-01-20 11:30:00,19.89,20.11,19.89,19.97,51700.0,18.3801,18.5834,18.3801,18.454,51700.0
2009-01-20 12:00:00,19.96,20.16,19.83,19.86,38300.0,18.4448,18.6296,18.3247,18.3524,38300.0
2009-01-20 12:30:00,19.88,20.19,19.85,19.95,68000.0,18.3709,18.6573,18.3431,18.4355,68000.0
2009-01-20 13:00:00,19.94,20.04,19.7,19.89,48700.0,18.4263,18.5187,18.2045,18.3801,48700.0
2009-01-20 13:30:00,19.89,19.91,19.73,19.75,80800.0,18.3801,18.3986,18.2322,18.2507,80800.0
2009-01-20 14:00:00,19.7,19.83,19.55,19.63,81500.0,18.2045,18.3247,18.0659,18.1398,81500.0
2009-01-20 14:30:00,19.64,19.65,19.4,19.54,77700.0,18.1491,18.1583,17.9273,18.0567,77700.0
2009-01-20 15:00:00,19.52,19.56,19.25,19.44,83300.0,18.0382,18.0751,17.7887,17.9643,83300.0
2009-01-20 15:30:00,19.44,19.65,19.34,19.43,137700.0,17.9643,18.1583,17.8718,17.955,137700.0
2009-01-21 09:30:00,19.87,20.1,19.48,19.53,112900.0,18.3616,18.5742,18.0012,18.0474,112900.0
2009-01-21 10:00:00,19.53,19.92,19.5,19.69,122400.0,18.0474,18.4078,18.0197,18.1953,122400.0
2009-01-21 10:30:00,19.74,19.83,19.45,19.45,97300.0,18.2415,18.3247,17.9735,17.9735,97300.0
2009-01-21 11:00:00,19.42,19.84,19.41,19.76,38000.0,17.9458,18.3339,17.9365,18.26,38000.0
2009-01-21 11:30:00,19.76,19.93,19.66,19.73,37000.0,18.26,18.4171,18.1676,18.2322,37000.0
2009-01-21 12:00:00,19.75,20.18,19.69,19.98,52800.0,18.2507,18.6481,18.1953,18.4633,52800.0
2009-01-21 12:30:00,19.95,20.09,19.87,20.02,38500.0,18.4355,18.5649,18.3616,18.5002,38500.0
2009-01-21 13:00:00,20.05,20.1,19.77,19.77,32700.0,18.528,18.5742,18.2692,18.2692,32700.0
2009-01-21 13:30:00,19.83,20.18,19.79,20.18,31300.0,18.3247,18.6481,18.2877,18.6481,31300.0
2009-01-21 14:00:00,20.21,20.21,20.01,20.15,70500.0,18.6758,18.6758,18.491,18.6204,70500.0
2009-01-21 14:30:00,20.18,20.61,20.16,20.52,57600.0,18.6481,19.0454,18.6296,18.9623,57600.0
2009-01-21 15:00:00,20.52,20.72,20.4,20.5,88100.0,18.9623,19.1471,18.8514,18.9438,88100.0
2009-01-21 15:30:00,20.48,20.99,20.46,20.9,130600.0,18.9253,19.3966,18.9068,19.3134,130600.0
2009-01-22 09:30:00,20.27,20.38,19.4,19.6,117900.0,18.7312,18.8329,17.9273,18.1121,117900.0
2009-01-22 10:00:00,19.58,19.84,19.56,19.65,55300.0,18.0936,18.3339,18.0751,18.1583,55300.0
2009-01-22 10:30:00,19.65,19.79,19.59,19.67,52400.0,18.1583,18.2877,18.1029,18.1768,52400.0
2009-01-22 11:00:00,19.64,19.7,19.5,19.56,47200.0,18.1491,18.2045,18.0197,18.0751,47200.0
2009-01-22 11:30:00,19.53,19.65,19.48,19.59,102400.0,18.0474,18.1583,18.0012,18.1029,102400.0
2009-01-22 12:00:00,19.58,19.74,19.47,19.66,31900.0,18.0936,18.2415,17.992,18.1676,31900.0
2009-01-22 12:30:00,19.63,20.01,19.62,19.75,77300.0,18.1398,18.491,18.1306,18.2507,77300.0
2009-01-22 13:00:00,19.73,19.98,19.69,19.91,48700.0,18.2322,18.4633,18.1953,18.3986,48700.0
2009-01-22 13:30:00,19.85,20.34,19.74,20.34,45800.0,18.3431,18.7959,18.2415,18.7959,45800.0
2009-01-22 14:00:00,20.34,20.88,20.28,20.59,87500.0,18.7959,19.2949,18.7405,19.027,87500.0
2009-01-22 14:30:00,20.62,20.62,20.15,20.35,73100.0,19.0547,19.0547,18.6204,18.8052,73100.0
2009-01-22 15:00:00,20.37,20.41,19.9,20.21,74400.0,18.8237,18.8606,18.3893,18.6758,74400.0
2009-01-22 15:30:00,20.2,20.55,19.92,20.25,186600.0,18.6666,18.99,18.4078,18.7128,186600.0
2009-01-23 09:30:00,19.47,20.19,19.17,20.03,93100.0,17.992,18.6573,17.7148,18.5095,93100.0
2009-01-23 10:00:00,19.99,20.33,19.97,20.27,56000.0,18.4725,18.7867,18.454,18.7312,56000.0
2009-01-23 10:30:00,20.26,20.26,19.96,20.05,38100.0,18.722,18.722,18.4448,18.528,38100.0
2009-01-23 11:00:00,20.06,20.67,20.06,20.44,54100.0,18.5372,19.1009,18.5372,18.8883,54100.0
2009-01-23 11:30:00,20.44,20.7,20.36,20.49,47300.0,18.8883,19.1286,18.8144,18.9345,47300.0
2009-01-23 12:00:00,20.51,20.84,20.5,20.83,27800.0,18.953,19.258,18.9438,19.2487,27800.0
2009-01-23 12:30:00,20.8,20.8,20.47,20.66,55000.0,19.221,19.221,18.9161,19.0916,55000.0
2009-01-23 13:00:00,20.63,21.1,20.55,20.95,46200.0,19.0639,19.4982,18.99,19.3596,46200.0
2009-01-23 13:30:00,20.91,21.28,20.89,21.27,42700.0,19.3227,19.6646,19.3042,19.6553,42700.0
2009-01-23 14:00:00,21.27,21.36,20.99,21.08,64000.0,19.6553,19.7385,19.3966,19.4798,64000.0
2009-01-23 14:30:00,21.1,21.1,20.4,20.53,70200.0,19.4982,19.4982,18.8514,18.9715,70200.0
2009-01-23 15:00:00,20.53,20.82,20.44,20.55,69100.0,18.9715,19.2395,18.8883,18.99,69100.0
2009-01-23 15:30:00,20.5,20.85,20.47,20.78,112800.0,18.9438,19.2672,18.9161,19.2025,112800.0
2009-01-26 09:30:00,20.78,21.46,20.57,21.27,40100.0,19.2025,19.8309,19.0085,19.6553,40100.0
2009-01-26 10:00:00,21.31,21.94,21.31,21.69,56000.0,19.6923,20.2745,19.6923,20.0435,56000.0
2009-01-26 10:30:00,21.75,21.89,21.5,21.63,49500.0,20.0989,20.2283,19.8679,19.988,49500.0
2009-01-26 11:00:00,21.65,21.7,21.28,21.36,25100.0,20.0065,20.0527,19.6646,19.7385,25100.0
2009-01-26 11:30:00,21.36,21.4,21.06,21.23,21800.0,19.7385,19.7755,19.4613,19.6184,21800.0
2009-01-26 12:00:00,21.24,21.49,21.24,21.35,24400.0,19.6276,19.8586,19.6276,19.7293,24400.0
2009-01-26 12:30:00,21.34,21.44,21.15,21.22,21500.0,19.72,19.8124,19.5444,19.6091,21500.0
2009-01-26 13:00:00,21.24,21.37,21.11,21.17,39400.0,19.6276,19.7477,19.5075,19.5629,39400.0
2009-01-26 13:30:00,21.17,21.19,20.74,20.84,37600.0,19.5629,19.5814,19.1656,19.258,37600.0
2009-01-26 14:00:00,20.82,20.83,20.45,20.59,53000.0,19.2395,19.2487,18.8976,19.027,53000.0
2009-01-26 14:30:00,20.6,20.97,20.58,20.93,36300.0,19.0362,19.3781,19.0177,19.3411,36300.0
2009-01-26 15:00:00,20.97,21.25,20.78,21.19,58000.0,19.3781,19.6369,19.2025,19.5814,58000.0
2009-01-26 15:30:00,21.18,21.18,20.77,20.98,82600.0,19.5722,19.5722,19.1933,19.3874,82600.0
2009-01-27 09:30:00,21.02,21.74,21.02,21.66,61300.0,19.4243,20.0897,19.4243,20.0157,61300.0
2009-01-27 10:00:00,21.62,21.67,21.14,21.25,67300.0,19.9788,20.025,19.5352,19.6369,67300.0
2009-01-27 10:30:00,21.25,21.27,21.06,21.27,35600.0,19.6369,19.6553,19.4613,19.6553,35600.0
2009-01-27 11:00:00,21.26,21.48,21.17,21.4,22900.0,19.6461,19.8494,19.5629,19.7755,22900.0
2009-01-27 11:30:00,21.44,21.47,21.23,21.33,22200.0,19.8124,19.8402,19.6184,19.7108,22200.0
2009-01-27 12:00:00,21.35,21.64,21.3,21.59,27700.0,19.7293,19.9972,19.6831,19.951,27700.0
2009-01-27 12:30:00,21.57,21.59,21.4,21.5,20300.0,19.9326,19.951,19.7755,19.8679,20300.0
2009-01-27 13:00:00,21.47,21.62,21.3,21.36,25200.0,19.8402,19.9788,19.6831,19.7385,25200.0
2009-01-27 13:30:00,21.36,21.55,21.28,21.33,38400.0,19.7385,19.9141,19.6646,19.7108,38400.0
2009-01-27 14:00:00,21.31,21.46,21.15,21.33,25200.0,19.6923,19.8309,19.5444,19.7108,25200.0
2009-01-27 14:30:00,21.29,21.51,21.28,21.41,37900.0,19.6738,19.8771,19.6646,19.7847,37900.0
2009-01-27 15:00:00,21.42,21.63,21.24,21.53,58800.0,19.7939,19.988,19.6276,19.8956,58800.0
2009-01-27 15:30:00,21.57,21.57,21.32,21.37,70200.0,19.9326,19.9326,19.7015,19.7477,70200.0
2009-01-28 09:30:00,21.84,21.92,21.53,21.57,79600.0,20.1821,20.256,19.8956,19.9326,79600.0
2009-01-28 10:00:00,21.57,21.59,21.28,21.42,106600.0,19.9326,19.951,19.6646,19.7939,106600.0
2009-01-28 10:30:00,21.44,21.66,21.38,21.5,104100.0,19.8124,20.0157,19.757,19.8679,104100.0
2009-01-28 11:00:00,21.51,21.68,21.4,21.59,213800.0,19.8771,20.0342,19.7755,19.951,213800.0
2009-01-28 11:30:00,21.6,21.75,21.47,21.72,144600.0,19.9603,20.0989,19.8402,20.0712,144600.0
2009-01-28 12:00:00,21.73,21.92,21.67,21.9,97400.0,20.0804,20.256,20.025,20.2375,97400.0
2009-01-28 12:30:00,21.89,21.95,21.78,21.91,52300.0,20.2283,20.2837,20.1266,20.2468,52300.0
2009-01-28 13:00:00,21.91,22.08,21.84,22.04,70200.0,20.2468,20.4038,20.1821,20.3669,70200.0
2009-01-28 13:30:00,22.05,22.18,22.05,22.13,48200.0,20.3761,20.4963,20.3761,20.4501,48200.0
2009-01-28 14:00:00,22.09,22.36,22.04,22.16,128700.0,20.4131,20.6626,20.3669,20.4778,128700.0
2009-01-28 14:30:00,22.19,22.31,21.97,22.29,116900.0,20.5055,20.6164,20.3022,20.5979,116900.0
2009-01-28 15:00:00,22.29,22.36,21.93,21.99,183900.0,20.5979,20.6626,20.2652,20.3207,183900.0
2009-01-28 15:30:00,21.99,22.08,21.87,22.05,199500.0,20.3207,20.4038,20.2098,20.3761,199500.0
2009-01-29 09:30:00,21.68,21.68,21.04,21.39,91900.0,20.0342,20.0342,19.4428,19.7662,91900.0
2009-01-29 10:00:00,21.36,21.82,21.24,21.56,223700.0,19.7385,20.1636,19.6276,19.9233,223700.0
2009-01-29 10:30:00,21.57,21.7,21.38,21.67,84400.0,19.9326,20.0527,19.757,20.025,84400.0
2009-01-29 11:00:00,21.66,21.8,21.59,21.66,55000.0,20.0157,20.1451,19.951,20.0157,55000.0
2009-01-29 11:30:00,21.63,21.7,21.55,21.55,58400.0,19.988,20.0527,19.9141,19.9141,58400.0
2009-01-29 12:00:00,21.55,21.57,21.4,21.44,65300.0,19.9141,19.9326,19.7755,19.8124,65300.0
2009-01-29 12:30:00,21.45,21.59,21.36,21.52,59700.0,19.8217,19.951,19.7385,19.8864,59700.0
2009-01-29 13:00:00,21.53,21.55,21.42,21.48,69300.0,19.8956,19.9141,19.7939,19.8494,69300.0
2009-01-29 13:30:00,21.47,21.5,21.25,21.4,47100.0,19.8402,19.8679,19.6369,19.7755,47100.0
2009-01-29 14:00:00,21.39,21.63,21.37,21.55,72400.0,19.7662,19.988,19.7477,19.9141,72400.0
2009-01-29 14:30:00,21.59,21.62,21.42,21.47,70800.0,19.951,19.9788,19.7939,19.8402,70800.0
2009-01-29 15:00:00,21.47,21.61,21.39,21.5,156200.0,19.8402,19.9695,19.7662,19.8679,156200.0
2009-01-29 15:30:00,21.51,21.56,21.35,21.46,248400.0,19.8771,19.9233,19.7293,19.8309,248400.0
2009-01-30 09:30:00,21.61,21.62,20.64,20.66,85400.0,19.9695,19.9788,19.0732,19.0916,85400.0
2009-01-30 10:00:00,20.62,21.04,20.58,20.91,96700.0,19.0547,19.4428,19.0177,19.3227,96700.0
2009-01-30 10:30:00,20.92,21.19,20.77,21.18,65800.0,19.3319,19.5814,19.1933,19.5722,65800.0
2009-01-30 11:00:00,21.17,21.3,20.76,20.81,44700.0,19.5629,19.6831,19.1841,19.2303,44700.0
2009-01-30 11:30:00,20.81,20.88,20.69,20.76,47000.0,19.2303,19.2949,19.1194,19.1841,47000.0
2009-01-30 12:00:00,20.76,20.87,20.62,20.79,28400.0,19.1841,19.2857,19.0547,19.2118,28400.0
2009-01-30 12:30:00,20.81,20.84,20.69,20.82,36600.0,19.2303,19.258,19.1194,19.2395,36600.0
2009-01-30 13:00:00,20.81,21.01,20.47,20.61,70800.0,19.2303,19.4151,18.9161,19.0454,70800.0
2009-01-30 13:30:00,20.59,20.61,20.23,20.44,68100.0,19.027,19.0454,18.6943,18.8883,68100.0
2009-01-30 14:00:00,20.42,20.68,20.29,20.55,56000.0,18.8699,19.1101,18.7497,18.99,56000.0
2009-01-30 14:30:00,20.57,20.8,20.5,20.78,70300.0,19.0085,19.221,18.9438,19.2025,70300.0
2009-01-30 15:00:00,20.77,20.84,20.4,20.4,106300.0,19.1933,19.258,18.8514,18.8514,106300.0
2009-01-30 15:30:00,20.41,20.72,20.32,20.61,141300.0,18.8606,19.1471,18.7775,19.0454,141300.0
2009-02-02 09:30:00,20.27,20.58,20.0,20.25,66600.0,18.7312,19.0177,18.4817,18.7128,66600.0
2009-02-02 10:00:00,20.24,21.05,20.24,20.84,61900.0,18.7035,19.452,18.7035,19.258,61900.0
2009-02-02 10:30:00,20.83,20.83,20.47,20.63,37200.0,19.2487,19.2487,18.9161,19.0639,37200.0
2009-02-02 11:00:00,20.6,20.65,20.42,20.6,25300.0,19.0362,19.0824,18.8699,19.0362,25300.0
2009-02-02 11:30:00,20.62,20.82,20.62,20.69,60400.0,19.0547,19.2395,19.0547,19.1194,60400.0
2009-02-02 12:00:00,20.71,20.91,20.71,20.81,40400.0,19.1378,19.3227,19.1378,19.2303,40400.0
2009-02-02 12:30:00,20.83,20.88,20.73,20.78,29000.0,19.2487,19.2949,19.1563,19.2025,29000.0
2009-02-02 13:00:00,20.76,20.78,20.6,20.7,46300.0,19.1841,19.2025,19.0362,19.1286,46300.0
2009-02-02 13:30:00,20.69,20.84,20.61,20.66,31100.0,19.1194,19.258,19.0454,19.0916,31100.0
2009-02-02 14:00:00,20.65,20.79,20.48,20.63,62100.0,19.0824,19.2118,18.9253,19.0639,62100.0
2009-02-02 14:30:00,20.64,20.71,20.52,20.54,51300.0,19.0732,19.1378,18.9623,18.9808,51300.0
2009-02-02 15:00:00,20.55,20.92,20.52,20.89,89200.0,18.99,19.3319,18.9623,19.3042,89200.0
2009-02-02 15:30:00,20.9,21.04,20.83,20.86,135400.0,19.3134,19.4428,19.2487,19.2765,135400.0
2009-02-03 09:30:00,21.13,21.43,20.67,20.89,54100.0,19.526,19.8032,19.1009,19.3042,54100.0
2009-02-03 10:00:00,20.89,21.21,20.66,20.95,81500.0,19.3042,19.5999,19.0916,19.3596,81500.0
2009-02-03 10:30:00,20.92,21.16,20.86,20.98,75100.0,19.3319,19.5537,19.2765,19.3874,75100.0
2009-02-03 11:00:00,20.99,21.4,20.99,21.35,68500.0,19.3966,19.7755,19.3966,19.7293,68500.0
2009-02-03 11:30:00,21.37,21.41,21.21,21.22,60900.0,19.7477,19.7847,19.5999,19.6091,60900.0
2009-02-03 12:00:00,21.26,21.29,21.12,21.15,18800.0,19.6461,19.6738,19.5167,19.5444,18800.0
2009-02-03 12:30:00,21.14,21.21,21.04,21.1,31000.0,19.5352,19.5999,19.4428,19.4982,31000.0
2009-02-03 13:00:00,21.09,21.22,21.0,21.14,31200.0,19.489,19.6091,19.4058,19.5352,31200.0
2009-02-03 13:30:00,21.15,21.27,21.0,21.14,22600.0,19.5444,19.6553,19.4058,19.5352,22600.0
2009-02-03 14:00:00,21.14,21.44,21.13,21.21,29600.0,19.5352,19.8124,19.526,19.5999,29600.0
2009-02-03 14:30:00,21.22,21.44,21.18,21.3,32200.0,19.6091,19.8124,19.5722,19.6831,32200.0
2009-02-03 15:00:00,21.29,21.65,21.2,21.55,101600.0,19.6738,20.0065,19.5907,19.9141,101600.0
2009-02-03 15:30:00,21.59,21.62,21.28,21.35,93800.0,19.951,19.9788,19.6646,19.7293,93800.0
2009-02-04 09:30:00,21.46,21.86,21.18,21.75,61800.0,19.8309,20.2005,19.5722,20.0989,61800.0
2009-02-04 10:00:00,21.77,22.08,21.77,22.03,64700.0,20.1174,20.4038,20.1174,20.3576,64700.0
2009-02-04 10:30:00,22.0,22.2,21.92,22.0,76000.0,20.3299,20.5147,20.256,20.3299,76000.0
2009-02-04 11:00:00,21.99,22.13,21.91,22.08,46800.0,20.3207,20.4501,20.2468,20.4038,46800.0
2009-02-04 11:30:00,22.08,22.21,22.03,22.1,51400.0,20.4038,20.524,20.3576,20.4223,51400.0
2009-02-04 12:00:00,22.1,22.14,21.85,21.86,26600.0,20.4223,20.4593,20.1913,20.2005,26600.0
2009-02-04 12:30:00,21.86,22.0,21.83,21.85,23200.0,20.2005,20.3299,20.1728,20.1913,23200.0
2009-02-04 13:00:00,21.84,21.85,21.61,21.81,44000.0,20.1821,20.1913,19.9695,20.1543,44000.0
2009-02-04 13:30:00,21.82,21.86,21.25,21.57,45100.0,20.1636,20.2005,19.6369,19.9326,45100.0
2009-02-04 14:00:00,21.56,21.56,21.25,21.32,41300.0,19.9233,19.9233,19.6369,19.7015,41300.0
2009-02-04 14:30:00,21.33,21.6,21.24,21.58,51900.0,19.7108,19.9603,19.6276,19.9418,51900.0
2009-02-04 15:00:00,21.57,21.62,21.21,21.3,120900.0,19.9326,19.9788,19.5999,19.6831,120900.0
2009-02-04 15:30:00,21.32,21.53,21.25,21.32,98900.0,19.7015,19.8956,19.6369,19.7015,98900.0
2009-02-05 09:30:00,21.17,21.41,20.77,20.82,63500.0,19.5629,19.7847,19.1933,19.2395,63500.0
2009-02-05 10:00:00,20.81,21.03,20.75,20.97,73700.0,19.2303,19.4336,19.1748,19.3781,73700.0
2009-02-05 10:30:00,20.99,21.47,20.92,21.29,80400.0,19.3966,19.8402,19.3319,19.6738,80400.0
2009-02-05 11:00:00,21.31,21.56,21.2,21.27,53000.0,19.6923,19.9233,19.5907,19.6553,53000.0
2009-02-05 11:30:00,21.26,21.5,21.26,21.5,29000.0,19.6461,19.8679,19.6461,19.8679,29000.0
2009-02-05 12:00:00,21.5,21.74,21.5,21.51,67700.0,19.8679,20.0897,19.8679,19.8771,67700.0
2009-02-05 12:30:00,21.49,21.66,21.43,21.62,63100.0,19.8586,20.0157,19.8032,19.9788,63100.0
2009-02-05 13:00:00,21.64,21.72,21.32,21.34,38200.0,19.9972,20.0712,19.7015,19.72,38200.0
2009-02-05 13:30:00,21.32,21.43,21.25,21.26,50200.0,19.7015,19.8032,19.6369,19.6461,50200.0
2009-02-05 14:00:00,21.28,21.55,21.28,21.53,55600.0,19.6646,19.9141,19.6646,19.8956,55600.0
2009-02-05 14:30:00,21.55,21.62,21.25,21.32,59700.0,19.9141,19.9788,19.6369,19.7015,59700.0
2009-02-05 15:00:00,21.3,21.45,21.08,21.45,81300.0,19.6831,19.8217,19.4798,19.8217,81300.0
2009-02-05 15:30:00,21.46,21.5,21.21,21.23,133200.0,19.8309,19.8679,19.5999,19.6184,133200.0
2009-02-06 09:30:00,21.28,22.0,21.16,21.93,43300.0,19.6646,20.3299,19.5537,20.2652,43300.0
2009-02-06 10:00:00,21.95,22.0,21.7,21.85,56700.0,20.2837,20.3299,20.0527,20.1913,56700.0
2009-02-06 10:30:00,21.85,21.86,21.67,21.78,20500.0,20.1913,20.2005,20.025,20.1266,20500.0
2009-02-06 11:00:00,21.8,21.86,21.71,21.77,25100.0,20.1451,20.2005,20.0619,20.1174,25100.0
2009-02-06 11:30:00,21.79,21.88,21.77,21.84,18700.0,20.1359,20.219,20.1174,20.1821,18700.0
2009-02-06 12:00:00,21.84,21.92,21.75,21.8,60000.0,20.1821,20.256,20.0989,20.1451,60000.0
2009-02-06 12:30:00,21.81,22.03,21.81,21.95,42500.0,20.1543,20.3576,20.1543,20.2837,42500.0
2009-02-06 13:00:00,21.97,22.41,21.92,22.4,44500.0,20.3022,20.7088,20.256,20.6996,44500.0
2009-02-06 13:30:00,22.38,22.63,22.36,22.5,81800.0,20.6811,20.9121,20.6626,20.792,81800.0
2009-02-06 14:00:00,22.5,22.51,22.3,22.35,49400.0,20.792,20.8012,20.6071,20.6534,49400.0
2009-02-06 14:30:00,22.36,22.52,22.32,22.42,104700.0,20.6626,20.8104,20.6256,20.718,104700.0
2009-02-06 15:00:00,22.39,22.45,22.16,22.27,94100.0,20.6903,20.7458,20.4778,20.5794,94100.0
2009-02-06 15:30:00,22.27,22.61,22.27,22.45,190100.0,20.5794,20.8936,20.5794,20.7458,190100.0
2009-02-09 09:30:00,22.42,22.7,22.42,22.5,49900.0,20.718,20.9768,20.718,20.792,49900.0
2009-02-09 10:00:00,22.48,22.48,22.26,22.4,55600.0,20.7735,20.7735,20.5702,20.6996,55600.0
2009-02-09 10:30:00,22.42,22.79,22.26,22.79,37500.0,20.718,21.0599,20.5702,21.0599,37500.0
2009-02-09 11:00:00,22.8,22.82,22.5,22.58,45200.0,21.0692,21.0877,20.792,20.8659,45200.0
2009-02-09 11:30:00,22.56,22.7,22.5,22.68,52600.0,20.8474,20.9768,20.792,20.9583,52600.0
2009-02-09 12:00:00,22.69,22.73,22.5,22.71,15100.0,20.9675,21.0045,20.792,20.986,15100.0
2009-02-09 12:30:00,22.71,22.73,22.55,22.7,9900.0,20.986,21.0045,20.8382,20.9768,9900.0
2009-02-09 13:00:00,22.74,22.75,22.53,22.57,16700.0,21.0137,21.023,20.8197,20.8567,16700.0
2009-02-09 13:30:00,22.57,22.6,22.46,22.58,41000.0,20.8567,20.8844,20.755,20.8659,41000.0
2009-02-09 14:00:00,22.6,22.63,22.25,22.29,30800.0,20.8844,20.9121,20.5609,20.5979,30800.0
2009-02-09 14:30:00,22.28,22.39,22.26,22.35,54000.0,20.5887,20.6903,20.5702,20.6534,54000.0
2009-02-09 15:00:00,22.34,22.58,22.23,22.56,53500.0,20.6441,20.8659,20.5425,20.8474,53500.0
2009-02-09 15:30:00,22.57,22.63,22.36,22.53,96000.0,20.8567,20.9121,20.6626,20.8197,96000.0
2009-02-10 09:30:00,22.94,23.01,22.05,22.75,72200.0,21.1986,21.2632,20.3761,21.023,72200.0
2009-02-10 10:00:00,22.74,22.84,22.23,22.24,39500.0,21.0137,21.1062,20.5425,20.5517,39500.0
2009-02-10 10:30:00,22.23,22.41,22.22,22.34,20600.0,20.5425,20.7088,20.5332,20.6441,20600.0
2009-02-10 11:00:00,22.4,22.57,21.87,22.14,44900.0,20.6996,20.8567,20.2098,20.4593,44900.0
2009-02-10 11:30:00,22.14,22.14,21.41,21.77,50500.0,20.4593,20.4593,19.7847,20.1174,50500.0
2009-02-10 12:00:00,21.72,21.89,21.67,21.73,19400.0,20.0712,20.2283,20.025,20.0804,19400.0
2009-02-10 12:30:00,21.71,22.08,21.66,21.93,15700.0,20.0619,20.4038,20.0157,20.2652,15700.0
2009-02-10 13:00:00,21.92,22.06,21.7,21.76,62800.0,20.256,20.3854,20.0527,20.1081,62800.0
2009-02-10 13:30:00,21.76,21.94,21.73,21.79,34100.0,20.1081,20.2745,20.0804,20.1359,34100.0
2009-02-10 14:00:00,21.79,21.91,21.51,21.51,25900.0,20.1359,20.2468,19.8771,19.8771,25900.0
2009-02-10 14:30:00,21.52,21.62,21.26,21.31,37700.0,19.8864,19.9788,19.6461,19.6923,37700.0
2009-02-10 15:00:00,21.3,21.35,21.25,21.32,77300.0,19.6831,19.7293,19.6369,19.7015,77300.0
2009-02-10 15:30:00,21.3,21.35,21.14,21.3,139900.0,19.6831,19.7293,19.5352,19.6831,139900.0
2009-02-11 09:30:00,21.5,21.66,21.18,21.57,25200.0,19.8679,20.0157,19.5722,19.9326,25200.0
2009-02-11 10:00:00,21.55,21.95,21.52,21.64,93300.0,19.9141,20.2837,19.8864,19.9972,93300.0
2009-02-11 10:30:00,21.64,21.9,21.58,21.82,70700.0,19.9972,20.2375,19.9418,20.1636,70700.0
2009-02-11 11:00:00,21.83,21.83,21.58,21.75,23300.0,20.1728,20.1728,19.9418,20.0989,23300.0
2009-02-11 11:30:00,21.75,21.85,21.61,21.67,23700.0,20.0989,20.1913,19.9695,20.025,23700.0
2009-02-11 12:00:00,21.69,21.87,21.69,21.85,38100.0,20.0435,20.2098,20.0435,20.1913,38100.0
2009-02-11 12:30:00,21.82,21.98,21.7,21.77,40500.0,20.1636,20.3114,20.0527,20.1174,40500.0
2009-02-11 13:00:00,21.76,21.89,21.68,21.72,47200.0,20.1081,20.2283,20.0342,20.0712,47200.0
2009-02-11 13:30:00,21.73,21.73,21.22,21.3,50500.0,20.0804,20.0804,19.6091,19.6831,50500.0
2009-02-11 14:00:00,21.3,21.56,21.29,21.51,97100.0,19.6831,19.9233,19.6738,19.8771,97100.0
2009-02-11 14:30:00,21.5,21.94,21.45,21.87,81200.0,19.8679,20.2745,19.8217,20.2098,81200.0
2009-02-11 15:00:00,21.9,22.02,21.71,21.81,48400.0,20.2375,20.3484,20.0619,20.1543,48400.0
2009-02-11 15:30:00,21.77,21.86,21.51,21.69,47600.0,20.1174,20.2005,19.8771,20.0435,47600.0
2009-02-12 09:30:00,21.27,21.27,20.71,20.77,61300.0,19.6553,19.6553,19.1378,19.1933,61300.0
2009-02-12 10:00:00,20.74,21.08,20.53,21.07,25700.0,19.1656,19.4798,18.9715,19.4705,25700.0
2009-02-12 10:30:00,21.06,21.06,20.84,20.89,15800.0,19.4613,19.4613,19.258,19.3042,15800.0
2009-02-12 11:00:00,20.9,21.03,20.79,20.83,39300.0,19.3134,19.4336,19.2118,19.2487,39300.0
2009-02-12 11:30:00,20.83,21.0,20.73,20.83,60300.0,19.2487,19.4058,19.1563,19.2487,60300.0
2009-02-12 12:00:00,20.8,20.95,20.77,20.91,14000.0,19.221,19.3596,19.1933,19.3227,14000.0
2009-02-12 12:30:00,20.94,20.94,20.79,20.79,15000.0,19.3504,19.3504,19.2118,19.2118,15000.0
2009-02-12 13:00:00,20.79,20.79,20.5,20.6,25700.0,19.2118,19.2118,18.9438,19.0362,25700.0
2009-02-12 13:30:00,20.61,20.65,20.23,20.35,93400.0,19.0454,19.0824,18.6943,18.8052,93400.0
2009-02-12 14:00:00,20.36,20.51,20.19,20.39,73200.0,18.8144,18.953,18.6573,18.8421,73200.0
2009-02-12 14:30:00,20.38,20.43,20.1,20.13,62300.0,18.8329,18.8791,18.5742,18.6019,62300.0
2009-02-12 15:00:00,20.12,20.8,20.05,20.78,122900.0,18.5926,19.221,18.528,19.2025,122900.0
2009-02-12 15:30:00,20.78,21.1,20.6,21.09,149300.0,19.2025,19.4982,19.0362,19.489,149300.0
2009-02-13 09:30:00,21.15,21.39,20.95,21.25,35200.0,19.5444,19.7662,19.3596,19.6369,35200.0
2009-02-13 10:00:00,21.25,21.31,21.04,21.18,72700.0,19.6369,19.6923,19.4428,19.5722,72700.0
2009-02-13 10:30:00,21.22,21.33,21.11,21.26,85500.0,19.6091,19.7108,19.5075,19.6461,85500.0
2009-02-13 11:00:00,21.26,21.26,20.93,21.11,27500.0,19.6461,19.6461,19.3411,19.5075,27500.0
2009-02-13 11:30:00,21.09,21.29,20.99,21.03,26700.0,19.489,19.6738,19.3966,19.4336,26700.0
2009-02-13 12:00:00,21.05,21.15,21.01,21.15,15800.0,19.452,19.5444,19.4151,19.5444,15800.0
2009-02-13 12:30:00,21.15,21.18,20.94,21.06,39200.0,19.5444,19.5722,19.3504,19.4613,39200.0
2009-02-13 13:00:00,21.05,21.25,21.02,21.22,20600.0,19.452,19.6369,19.4243,19.6091,20600.0
2009-02-13 13:30:00,21.25,21.55,21.1,21.17,71500.0,19.6369,19.9141,19.4982,19.5629,71500.0
2009-02-13 14:00:00,21.2,21.37,21.08,21.28,68500.0,19.5907,19.7477,19.4798,19.6646,68500.0
2009-02-13 14:30:00,21.25,21.29,21.11,21.14,28500.0,19.6369,19.6738,19.5075,19.5352,28500.0
2009-02-13 15:00:00,21.18,21.28,20.87,21.14,50200.0,19.5722,19.6646,19.2857,19.5352,50200.0
2009-02-13 15:30:00,21.15,21.28,20.96,20.96,95100.0,19.5444,19.6646,19.3689,19.3689,95100.0
2009-02-17 09:30:00,20.75,20.75,19.43,19.56,88400.0,19.1748,19.1748,17.955,18.0751,88400.0
2009-02-17 10:00:00,19.55,19.94,19.52,19.88,54900.0,18.0659,18.4263,18.0382,18.3709,54900.0
2009-02-17 10:30:00,19.89,19.95,19.75,19.78,57300.0,18.3801,18.4355,18.2507,18.2784,57300.0
2009-02-17 11:00:00,19.75,19.77,19.24,19.24,111600.0,18.2507,18.2692,17.7794,17.7794,111600.0
2009-02-17 11:30:00,19.24,19.31,19.03,19.11,82400.0,17.7794,17.8441,17.5854,17.6593,82400.0
2009-02-17 12:00:00,19.11,19.28,18.9,18.98,97600.0,17.6593,17.8164,17.4652,17.5392,97600.0
2009-02-17 12:30:00,19.0,19.04,18.72,18.76,65000.0,17.5577,17.5946,17.2989,17.3359,65000.0
2009-02-17 13:00:00,18.79,18.93,18.72,18.83,31600.0,17.3636,17.493,17.2989,17.4006,31600.0
2009-02-17 13:30:00,18.8,19.12,18.76,19.04,36600.0,17.3728,17.6685,17.3359,17.5946,36600.0
2009-02-17 14:00:00,19.06,19.24,18.99,19.02,37500.0,17.6131,17.7794,17.5484,17.5761,37500.0
2009-02-17 14:30:00,19.01,19.19,18.94,19.07,57100.0,17.5669,17.7332,17.5022,17.6223,57100.0
2009-02-17 15:00:00,19.06,19.17,18.89,19.01,70500.0,17.6131,17.7148,17.456,17.5669,70500.0
2009-02-17 15:30:00,18.99,19.36,18.98,19.04,132700.0,17.5484,17.8903,17.5392,17.5946,132700.0
2009-02-18 09:30:00,19.32,19.37,18.63,18.64,63300.0,17.8534,17.8996,17.2157,17.225,63300.0
2009-02-18 10:00:00,18.64,18.7,18.39,18.65,73400.0,17.225,17.2804,16.994,17.2342,73400.0
2009-02-18 10:30:00,18.65,18.85,18.57,18.67,42500.0,17.2342,17.419,17.1603,17.2527,42500.0
2009-02-18 11:00:00,18.63,18.99,18.55,18.93,53700.0,17.2157,17.5484,17.1418,17.493,53700.0
2009-02-18 11:30:00,18.9,19.04,18.78,18.91,53300.0,17.4652,17.5946,17.3544,17.4745,53300.0
2009-02-18 12:00:00,18.91,19.14,18.88,19.02,41200.0,17.4745,17.687,17.4468,17.5761,41200.0
2009-02-18 12:30:00,19.03,19.07,18.75,18.97,33600.0,17.5854,17.6223,17.3266,17.5299,33600.0
2009-02-18 13:00:00,18.98,19.04,18.77,18.87,36700.0,17.5392,17.5946,17.3451,17.4375,36700.0
2009-02-18 13:30:00,18.87,18.88,18.67,18.8,37500.0,17.4375,17.4468,17.2527,17.3728,37500.0
2009-02-18 14:00:00,18.82,18.94,18.73,18.81,70200.0,17.3913,17.5022,17.3082,17.3821,70200.0
2009-02-18 14:30:00,18.78,18.98,18.69,18.93,62100.0,17.3544,17.5392,17.2712,17.493,62100.0
2009-02-18 15:00:00,18.92,19.02,18.69,18.75,69800.0,17.4837,17.5761,17.2712,17.3266,69800.0
2009-02-18 15:30:00,18.75,18.96,18.75,18.83,108000.0,17.3266,17.5207,17.3266,17.4006,108000.0
2009-02-19 09:30:00,19.19,19.35,19.03,19.04,80000.0,17.7332,17.8811,17.5854,17.5946,80000.0
2009-02-19 10:00:00,19.06,19.11,18.75,18.78,123300.0,17.6131,17.6593,17.3266,17.3544,123300.0
2009-02-19 10:30:00,18.78,18.86,18.61,18.76,115900.0,17.3544,17.4283,17.1973,17.3359,115900.0
2009-02-19 11:00:00,18.76,18.9,18.68,18.78,115100.0,17.3359,17.4652,17.262,17.3544,115100.0
2009-02-19 11:30:00,18.79,18.8,18.44,18.5,61800.0,17.3636,17.3728,17.0402,17.0956,61800.0
2009-02-19 12:00:00,18.5,18.5,18.25,18.32,61900.0,17.0956,17.0956,16.8646,16.9293,61900.0
2009-02-19 12:30:00,18.34,18.61,18.34,18.58,28800.0,16.9478,17.1973,16.9478,17.1695,28800.0
2009-02-19 13:00:00,18.59,18.87,18.55,18.83,101200.0,17.1788,17.4375,17.1418,17.4006,101200.0
2009-02-19 13:30:00,18.85,18.85,18.56,18.58,45800.0,17.419,17.419,17.1511,17.1695,45800.0
2009-02-19 14:00:00,18.6,18.7,18.46,18.57,50900.0,17.188,17.2804,17.0587,17.1603,50900.0
2009-02-19 14:30:00,18.55,18.57,18.37,18.45,43000.0,17.1418,17.1603,16.9755,17.0494,43000.0
2009-02-19 15:00:00,18.45,18.52,18.22,18.36,67900.0,17.0494,17.1141,16.8369,16.9662,67900.0
2009-02-19 15:30:00,18.37,18.5,18.22,18.33,140700.0,16.9755,17.0956,16.8369,16.9385,140700.0
2009-02-20 09:30:00,17.59,18.35,17.59,18.32,128500.0,16.2547,16.957,16.2547,16.9293,128500.0
2009-02-20 10:00:00,18.35,18.63,18.24,18.59,89700.0,16.957,17.2157,16.8554,17.1788,89700.0
2009-02-20 10:30:00,18.59,18.84,18.5,18.59,124800.0,17.1788,17.4098,17.0956,17.1788,124800.0
2009-02-20 11:00:00,18.58,18.6,18.4,18.46,62500.0,17.1695,17.188,17.0032,17.0587,62500.0
2009-02-20 11:30:00,18.45,18.59,18.38,18.57,129800.0,17.0494,17.1788,16.9847,17.1603,129800.0
2009-02-20 12:00:00,18.57,18.69,18.46,18.54,62800.0,17.1603,17.2712,17.0587,17.1326,62800.0
2009-02-20 12:30:00,18.52,18.53,18.3,18.36,40500.0,17.1141,17.1233,16.9108,16.9662,40500.0
2009-02-20 13:00:00,18.34,18.48,18.24,18.41,70100.0,16.9478,17.0771,16.8554,17.0124,70100.0
2009-02-20 13:30:00,18.42,18.6,18.35,18.57,72000.0,17.0217,17.188,16.957,17.1603,72000.0
2009-02-20 14:00:00,18.59,19.11,18.5,18.82,162900.0,17.1788,17.6593,17.0956,17.3913,162900.0
2009-02-20 14:30:00,18.85,19.35,18.83,19.05,175300.0,17.419,17.8811,17.4006,17.6039,175300.0
2009-02-20 15:00:00,19.05,19.08,18.79,18.82,122900.0,17.6039,17.6316,17.3636,17.3913,122900.0
2009-02-20 15:30:00,18.82,19.0,18.73,18.99,216000.0,17.3913,17.5577,17.3082,17.5484,216000.0
2009-02-23 09:30:00,19.2,19.37,18.67,18.7,62900.0,17.7425,17.8996,17.2527,17.2804,62900.0
2009-02-23 10:00:00,18.7,18.78,18.35,18.43,52300.0,17.2804,17.3544,16.957,17.0309,52300.0
2009-02-23 10:30:00,18.43,18.43,17.92,17.93,117400.0,17.0309,17.0309,16.5596,16.5689,117400.0
2009-02-23 11:00:00,17.92,18.12,17.92,18.02,88400.0,16.5596,16.7445,16.5596,16.6521,88400.0
2009-02-23 11:30:00,18.02,18.05,17.8,17.94,124700.0,16.6521,16.6798,16.4488,16.5781,124700.0
2009-02-23 12:00:00,17.91,17.93,17.79,17.85,21200.0,16.5504,16.5689,16.4395,16.495,21200.0
2009-02-23 12:30:00,17.82,17.82,17.69,17.75,26100.0,16.4672,16.4672,16.3471,16.4025,26100.0
2009-02-23 13:00:00,17.74,18.1,17.73,18.03,61000.0,16.3933,16.726,16.3841,16.6613,61000.0
2009-02-23 13:30:00,18.04,18.08,17.94,18.0,58400.0,16.6705,16.7075,16.5781,16.6336,58400.0
2009-02-23 14:00:00,17.96,18.35,17.91,18.35,65700.0,16.5966,16.957,16.5504,16.957,65700.0
2009-02-23 14:30:00,18.32,18.35,17.8,17.86,69300.0,16.9293,16.957,16.4488,16.5042,69300.0
2009-02-23 15:00:00,17.84,17.97,17.62,17.75,100700.0,16.4857,16.6058,16.2824,16.4025,100700.0
2009-02-23 15:30:00,17.76,17.93,17.62,17.69,138300.0,16.4118,16.5689,16.2824,16.3471,138300.0
2009-02-24 09:30:00,16.5,17.99,16.5,17.58,145500.0,15.2474,16.6243,15.2474,16.2455,145500.0
2009-02-24 10:00:00,17.57,17.83,17.33,17.8,79900.0,16.2362,16.4765,16.0144,16.4488,79900.0
2009-02-24 10:30:00,17.8,18.08,17.76,17.87,48300.0,16.4488,16.7075,16.4118,16.5134,48300.0
2009-02-24 11:00:00,17.87,18.0,17.75,17.79,57800.0,16.5134,16.6336,16.4025,16.4395,57800.0
2009-02-24 11:30:00,17.79,17.83,17.53,17.58,37500.0,16.4395,16.4765,16.1993,16.2455,37500.0
2009-02-24 12:00:00,17.59,17.63,17.39,17.58,81200.0,16.2547,16.2917,16.0699,16.2455,81200.0
2009-02-24 12:30:00,17.6,17.7,17.56,17.69,57200.0,16.2639,16.3563,16.227,16.3471,57200.0
2009-02-24 13:00:00,17.65,17.9,17.6,17.9,89800.0,16.3101,16.5412,16.2639,16.5412,89800.0
2009-02-24 13:30:00,17.9,18.28,17.9,18.28,62000.0,16.5412,16.8923,16.5412,16.8923,62000.0
2009-02-24 14:00:00,18.28,18.45,18.19,18.38,54100.0,16.8923,17.0494,16.8091,16.9847,54100.0
2009-02-24 14:30:00,18.39,18.42,18.19,18.34,79100.0,16.994,17.0217,16.8091,16.9478,79100.0
2009-02-24 15:00:00,18.34,18.57,18.31,18.39,105500.0,16.9478,17.1603,16.92,16.994,105500.0
2009-02-24 15:30:00,18.38,18.59,18.3,18.46,259300.0,16.9847,17.1788,16.9108,17.0587,259300.0
2009-02-25 09:30:00,18.33,18.52,18.03,18.19,89300.0,16.9385,17.1141,16.6613,16.8091,89300.0
2009-02-25 10:00:00,18.18,18.2,17.46,17.87,109600.0,16.7999,16.8184,16.1346,16.5134,109600.0
2009-02-25 10:30:00,17.86,17.9,17.4,17.45,50900.0,16.5042,16.5412,16.0791,16.1253,50900.0
2009-02-25 11:00:00,17.44,17.69,17.4,17.58,42800.0,16.1161,16.3471,16.0791,16.2455,42800.0
2009-02-25 11:30:00,17.58,17.81,17.41,17.41,57800.0,16.2455,16.458,16.0884,16.0884,57800.0
2009-02-25 12:00:00,17.45,17.54,17.2,17.27,73600.0,16.1253,16.2085,15.8943,15.959,73600.0
2009-02-25 12:30:00,17.27,17.37,17.21,17.29,49300.0,15.959,16.0514,15.9035,15.9775,49300.0
2009-02-25 13:00:00,17.32,17.43,17.29,17.37,62900.0,16.0052,16.1068,15.9775,16.0514,62900.0
2009-02-25 13:30:00,17.39,17.78,17.37,17.66,88000.0,16.0699,16.4303,16.0514,16.3194,88000.0
2009-02-25 14:00:00,17.66,17.74,17.5,17.59,112000.0,16.3194,16.3933,16.1715,16.2547,112000.0
2009-02-25 14:30:00,17.6,17.79,17.5,17.74,72000.0,16.2639,16.4395,16.1715,16.3933,72000.0
2009-02-25 15:00:00,17.72,18.09,17.68,17.92,182800.0,16.3748,16.7167,16.3379,16.5596,182800.0
2009-02-25 15:30:00,17.94,17.99,17.48,17.51,225000.0,16.5781,16.6243,16.153,16.1808,225000.0
2009-02-26 09:30:00,17.56,17.75,15.4,15.48,758200.0,16.227,16.4025,14.2309,14.3049,758200.0
2009-02-26 10:00:00,15.47,15.6,15.0,15.6,406600.0,14.2956,14.4158,13.8613,14.4158,406600.0
2009-02-26 10:30:00,15.6,15.96,15.46,15.76,211000.0,14.4158,14.7484,14.2864,14.5636,211000.0
2009-02-26 11:00:00,15.74,16.04,15.63,16.01,183700.0,14.5451,14.8224,14.4435,14.7946,183700.0
2009-02-26 11:30:00,16.01,16.33,15.91,16.29,180700.0,14.7946,15.0903,14.7022,15.0534,180700.0
2009-02-26 12:00:00,16.25,16.56,16.18,16.3,173200.0,15.0164,15.3029,14.9517,15.0626,173200.0
2009-02-26 12:30:00,16.32,16.35,15.98,16.07,169400.0,15.0811,15.1088,14.7669,14.8501,169400.0
2009-02-26 13:00:00,16.06,16.18,15.9,16.09,125800.0,14.8408,14.9517,14.693,14.8686,125800.0
2009-02-26 13:30:00,16.1,16.17,15.97,16.14,89300.0,14.8778,14.9425,14.7577,14.9148,89300.0
2009-02-26 14:00:00,16.11,16.16,16.0,16.1,170300.0,14.887,14.9333,14.7854,14.8778,170300.0
2009-02-26 14:30:00,16.1,16.15,15.78,15.84,185800.0,14.8778,14.924,14.5821,14.6375,185800.0
2009-02-26 15:00:00,15.83,15.85,15.54,15.65,189700.0,14.6283,14.6468,14.3603,14.462,189700.0
2009-02-26 15:30:00,15.64,15.82,15.58,15.69,214700.0,14.4527,14.6191,14.3973,14.4989,214700.0
2009-02-27 09:30:00,15.28,15.71,14.88,15.64,156400.0,14.1201,14.5174,13.7504,14.4527,156400.0
2009-02-27 10:00:00,15.66,16.08,15.6,15.77,120100.0,14.4712,14.8593,14.4158,14.5729,120100.0
2009-02-27 10:30:00,15.77,16.03,15.68,16.02,133300.0,14.5729,14.8131,14.4897,14.8039,133300.0
2009-02-27 11:00:00,16.04,16.15,15.89,16.13,136700.0,14.8224,14.924,14.6837,14.9055,136700.0
2009-02-27 11:30:00,16.14,16.14,15.97,16.06,106200.0,14.9148,14.9148,14.7577,14.8408,106200.0
2009-02-27 12:00:00,16.09,16.11,15.95,16.02,108200.0,14.8686,14.887,14.7392,14.8039,108200.0
2009-02-27 12:30:00,16.01,16.06,15.91,16.06,86000.0,14.7946,14.8408,14.7022,14.8408,86000.0
2009-02-27 13:00:00,16.06,16.11,15.95,16.02,107200.0,14.8408,14.887,14.7392,14.8039,107200.0
2009-02-27 13:30:00,16.02,16.08,15.88,16.05,137100.0,14.8039,14.8593,14.6745,14.8316,137100.0
2009-02-27 14:00:00,16.04,16.14,15.83,15.84,107800.0,14.8224,14.9148,14.6283,14.6375,107800.0
2009-02-27 14:30:00,15.84,16.03,15.77,16.02,95700.0,14.6375,14.8131,14.5729,14.8039,95700.0
2009-02-27 15:00:00,16.01,16.02,15.47,15.56,198500.0,14.7946,14.8039,14.2956,14.3788,198500.0
2009-02-27 15:30:00,15.51,15.62,15.36,15.42,402700.0,14.3326,14.4342,14.194,14.2494,402700.0
2009-03-02 09:30:00,15.02,15.13,14.59,14.7,94400.0,13.8798,13.9814,13.4824,13.5841,94400.0
2009-03-02 10:00:00,14.72,14.81,14.54,14.74,97100.0,13.6026,13.6857,13.4362,13.621,97100.0
2009-03-02 10:30:00,14.74,14.76,14.55,14.57,88300.0,13.621,13.6395,13.4455,13.464,88300.0
2009-03-02 11:00:00,14.58,14.66,14.45,14.45,64100.0,13.4732,13.5471,13.3531,13.3531,64100.0
2009-03-02 11:30:00,14.45,14.46,14.31,14.39,52700.0,13.3531,13.3623,13.2237,13.2976,52700.0
2009-03-02 12:00:00,14.39,14.39,14.24,14.38,60600.0,13.2976,13.2976,13.159,13.2884,60600.0
2009-03-02 12:30:00,14.37,14.52,14.32,14.35,59000.0,13.2791,13.4177,13.2329,13.2607,59000.0
2009-03-02 13:00:00,14.33,14.4,14.28,14.31,51800.0,13.2422,13.3069,13.196,13.2237,51800.0
2009-03-02 13:30:00,14.31,14.36,14.15,14.35,108600.0,13.2237,13.2699,13.0758,13.2607,108600.0
2009-03-02 14:00:00,14.37,14.41,14.18,14.24,62800.0,13.2791,13.3161,13.1036,13.159,62800.0
2009-03-02 14:30:00,14.24,14.4,14.16,14.2,76400.0,13.159,13.3069,13.0851,13.122,76400.0
2009-03-02 15:00:00,14.16,14.2,14.05,14.16,105600.0,13.0851,13.122,12.9834,13.0851,105600.0
2009-03-02 15:30:00,14.17,14.24,13.99,14.11,210200.0,13.0943,13.159,12.928,13.0389,210200.0
2009-03-03 09:30:00,13.84,14.37,13.84,14.14,97100.0,12.7894,13.2791,12.7894,13.0666,97100.0
2009-03-03 10:00:00,14.13,14.26,13.99,14.19,100200.0,13.0574,13.1775,12.928,13.1128,100200.0
2009-03-03 10:30:00,14.18,14.35,14.01,14.08,98800.0,13.1036,13.2607,12.9465,13.0111,98800.0
2009-03-03 11:00:00,14.09,14.12,13.85,13.96,73300.0,13.0204,13.0481,12.7986,12.9003,73300.0
2009-03-03 11:30:00,13.93,13.93,13.76,13.83,49700.0,12.8725,12.8725,12.7154,12.7801,49700.0
2009-03-03 12:00:00,13.84,14.23,13.83,14.15,85400.0,12.7894,13.1498,12.7801,13.0758,85400.0
2009-03-03 12:30:00,14.15,14.37,14.14,14.22,113300.0,13.0758,13.2791,13.0666,13.1405,113300.0
2009-03-03 13:00:00,14.22,14.41,14.15,14.24,84800.0,13.1405,13.3161,13.0758,13.159,84800.0
2009-03-03 13:30:00,14.24,14.3,14.03,14.13,65000.0,13.159,13.2144,12.9649,13.0574,65000.0
2009-03-03 14:00:00,14.14,14.31,14.12,14.29,80500.0,13.0666,13.2237,13.0481,13.2052,80500.0
2009-03-03 14:30:00,14.28,14.62,14.27,14.57,177500.0,13.196,13.5102,13.1867,13.464,177500.0
2009-03-03 15:00:00,14.6,14.64,14.31,14.33,173100.0,13.4917,13.5286,13.2237,13.2422,173100.0
2009-03-03 15:30:00,14.34,14.36,14.11,14.19,192100.0,13.2514,13.2699,13.0389,13.1128,192100.0
2009-03-04 09:30:00,14.59,14.82,14.42,14.5,87200.0,13.4824,13.695,13.3253,13.3993,87200.0
2009-03-04 10:00:00,14.52,14.66,14.43,14.51,71200.0,13.4177,13.5471,13.3346,13.4085,71200.0
2009-03-04 10:30:00,14.51,14.83,14.47,14.76,102900.0,13.4085,13.7042,13.3715,13.6395,102900.0
2009-03-04 11:00:00,14.75,15.11,14.74,15.11,64500.0,13.6303,13.963,13.621,13.963,64500.0
2009-03-04 11:30:00,15.12,15.29,15.05,15.2,60900.0,13.9722,14.1293,13.9075,14.0461,60900.0
2009-03-04 12:00:00,15.2,15.31,15.06,15.09,70000.0,14.0461,14.1478,13.9168,13.9445,70000.0
2009-03-04 12:30:00,15.08,15.13,14.99,15.05,30100.0,13.9352,13.9814,13.8521,13.9075,30100.0
2009-03-04 13:00:00,15.03,15.16,14.93,15.09,33400.0,13.889,14.0092,13.7966,13.9445,33400.0
2009-03-04 13:30:00,15.08,15.25,15.02,15.02,42400.0,13.9352,14.0923,13.8798,13.8798,42400.0
2009-03-04 14:00:00,15.02,15.23,15.0,15.11,40200.0,13.8798,14.0738,13.8613,13.963,40200.0
2009-03-04 14:30:00,15.12,15.37,15.05,15.3,85200.0,13.9722,14.2032,13.9075,14.1385,85200.0
2009-03-04 15:00:00,15.32,15.47,15.23,15.36,101000.0,14.157,14.2956,14.0738,14.194,101000.0
2009-03-04 15:30:00,15.35,15.38,15.04,15.07,180000.0,14.1847,14.2125,13.8983,13.926,180000.0
2009-03-05 09:30:00,14.67,15.07,14.41,14.79,68300.0,13.5564,13.926,13.3161,13.6673,68300.0
2009-03-05 10:00:00,14.83,14.92,14.58,14.73,84800.0,13.7042,13.7874,13.4732,13.6118,84800.0
2009-03-05 10:30:00,14.73,14.73,14.49,14.52,71900.0,13.6118,13.6118,13.39,13.4177,71900.0
2009-03-05 11:00:00,14.5,14.55,14.12,14.15,71400.0,13.3993,13.4455,13.0481,13.0758,71400.0
2009-03-05 11:30:00,14.13,14.23,14.07,14.18,45100.0,13.0574,13.1498,13.0019,13.1036,45100.0
2009-03-05 12:00:00,14.18,14.21,14.02,14.13,38000.0,13.1036,13.1313,12.9557,13.0574,38000.0
2009-03-05 12:30:00,14.13,14.26,14.12,14.2,43400.0,13.0574,13.1775,13.0481,13.122,43400.0
2009-03-05 13:00:00,14.22,14.38,14.17,14.3,37700.0,13.1405,13.2884,13.0943,13.2144,37700.0
2009-03-05 13:30:00,14.28,14.29,14.12,14.24,54200.0,13.196,13.2052,13.0481,13.159,54200.0
2009-03-05 14:00:00,14.23,14.27,14.05,14.09,68200.0,13.1498,13.1867,12.9834,13.0204,68200.0
2009-03-05 14:30:00,14.09,14.2,14.06,14.07,70500.0,13.0204,13.122,12.9927,13.0019,70500.0
2009-03-05 15:00:00,14.06,14.36,14.06,14.19,113300.0,12.9927,13.2699,12.9927,13.1128,113300.0
2009-03-05 15:30:00,14.18,14.22,14.0,14.08,191600.0,13.1036,13.1405,12.9372,13.0111,191600.0
2009-03-06 09:30:00,14.34,14.53,14.16,14.4,68800.0,13.2514,13.427,13.0851,13.3069,68800.0
2009-03-06 10:00:00,14.38,14.43,14.07,14.24,76300.0,13.2884,13.3346,13.0019,13.159,76300.0
2009-03-06 10:30:00,14.23,14.27,14.07,14.11,63700.0,13.1498,13.1867,13.0019,13.0389,63700.0
2009-03-06 11:00:00,14.11,14.23,14.01,14.17,46400.0,13.0389,13.1498,12.9465,13.0943,46400.0
2009-03-06 11:30:00,14.18,14.29,14.17,14.19,53900.0,13.1036,13.2052,13.0943,13.1128,53900.0
2009-03-06 12:00:00,14.18,14.3,14.11,14.21,43700.0,13.1036,13.2144,13.0389,13.1313,43700.0
2009-03-06 12:30:00,14.19,14.2,14.01,14.15,48400.0,13.1128,13.122,12.9465,13.0758,48400.0
2009-03-06 13:00:00,14.12,14.14,14.0,14.09,49200.0,13.0481,13.0666,12.9372,13.0204,49200.0
2009-03-06 13:30:00,14.07,14.08,13.98,14.03,51000.0,13.0019,13.0111,12.9187,12.9649,51000.0
2009-03-06 14:00:00,14.04,14.17,14.0,14.11,63300.0,12.9742,13.0943,12.9372,13.0389,63300.0
2009-03-06 14:30:00,14.13,14.16,13.92,13.95,61600.0,13.0574,13.0851,12.8633,12.891,61600.0
2009-03-06 15:00:00,13.94,13.97,13.85,13.89,85900.0,12.8818,12.9095,12.7986,12.8356,85900.0
2009-03-06 15:30:00,13.86,14.34,13.83,14.33,235100.0,12.8078,13.2514,12.7801,13.2422,235100.0
2009-03-09 09:30:00,14.07,14.34,13.78,13.98,134800.0,13.0019,13.2514,12.7339,12.9187,134800.0
2009-03-09 10:00:00,13.97,14.19,13.96,14.02,95500.0,12.9095,13.1128,12.9003,12.9557,95500.0
2009-03-09 10:30:00,14.0,14.09,13.88,13.88,185000.0,12.9372,13.0204,12.8263,12.8263,185000.0
2009-03-09 11:00:00,13.89,13.93,13.77,13.91,65500.0,12.8356,12.8725,12.7247,12.8541,65500.0
2009-03-09 11:30:00,13.93,13.94,13.75,13.83,54500.0,12.8725,12.8818,12.7062,12.7801,54500.0
2009-03-09 12:00:00,13.8,14.02,13.79,13.94,59000.0,12.7524,12.9557,12.7432,12.8818,59000.0
2009-03-09 12:30:00,13.94,14.02,13.77,13.96,33900.0,12.8818,12.9557,12.7247,12.9003,33900.0
2009-03-09 13:00:00,13.96,13.96,13.71,13.78,33000.0,12.9003,12.9003,12.6692,12.7339,33000.0
2009-03-09 13:30:00,13.8,13.89,13.71,13.79,42500.0,12.7524,12.8356,12.6692,12.7432,42500.0
2009-03-09 14:00:00,13.82,14.1,13.78,13.9,138800.0,12.7709,13.0296,12.7339,12.8448,138800.0
2009-03-09 14:30:00,13.89,13.94,13.72,13.78,169400.0,12.8356,12.8818,12.6785,12.7339,169400.0
2009-03-09 15:00:00,13.81,13.85,13.46,13.57,240600.0,12.7616,12.7986,12.4382,12.5399,240600.0
2009-03-09 15:30:00,13.58,13.67,13.44,13.57,190100.0,12.5491,12.6323,12.4197,12.5399,190100.0
2009-03-10 09:30:00,13.98,14.27,13.91,14.07,94600.0,12.9187,13.1867,12.8541,13.0019,94600.0
2009-03-10 10:00:00,14.05,14.51,14.03,14.51,161000.0,12.9834,13.4085,12.9649,13.4085,161000.0
2009-03-10 10:30:00,14.51,14.56,14.36,14.38,90400.0,13.4085,13.4547,13.2699,13.2884,90400.0
2009-03-10 11:00:00,14.38,14.58,14.34,14.56,65600.0,13.2884,13.4732,13.2514,13.4547,65600.0
2009-03-10 11:30:00,14.54,14.58,14.37,14.46,148400.0,13.4362,13.4732,13.2791,13.3623,148400.0
2009-03-10 12:00:00,14.48,14.63,14.42,14.56,126200.0,13.3808,13.5194,13.3253,13.4547,126200.0
2009-03-10 12:30:00,14.55,14.61,14.35,14.37,99300.0,13.4455,13.5009,13.2607,13.2791,99300.0
2009-03-10 13:00:00,14.36,14.52,14.36,14.42,94300.0,13.2699,13.4177,13.2699,13.3253,94300.0
2009-03-10 13:30:00,14.42,14.6,14.33,14.44,74200.0,13.3253,13.4917,13.2422,13.3438,74200.0
2009-03-10 14:00:00,14.44,14.52,14.39,14.48,91600.0,13.3438,13.4177,13.2976,13.3808,91600.0
2009-03-10 14:30:00,14.48,14.56,14.43,14.56,108100.0,13.3808,13.4547,13.3346,13.4547,108100.0
2009-03-10 15:00:00,14.56,14.58,14.45,14.52,167900.0,13.4547,13.4732,13.3531,13.4177,167900.0
2009-03-10 15:30:00,14.54,14.69,14.45,14.64,427200.0,13.4362,13.5748,13.3531,13.5286,427200.0
2009-03-11 09:30:00,14.74,15.09,14.46,15.09,73300.0,13.621,13.9445,13.3623,13.9445,73300.0
2009-03-11 10:00:00,15.1,15.11,14.75,14.96,50000.0,13.9537,13.963,13.6303,13.8243,50000.0
2009-03-11 10:30:00,14.96,14.98,14.85,14.93,104000.0,13.8243,13.8428,13.7227,13.7966,104000.0
2009-03-11 11:00:00,14.94,14.95,14.79,14.87,108600.0,13.8059,13.8151,13.6673,13.7412,108600.0
2009-03-11 11:30:00,14.87,14.91,14.78,14.87,91000.0,13.7412,13.7781,13.658,13.7412,91000.0
2009-03-11 12:00:00,14.87,14.94,14.75,14.82,82700.0,13.7412,13.8059,13.6303,13.695,82700.0
2009-03-11 12:30:00,14.81,14.87,14.62,14.62,92300.0,13.6857,13.7412,13.5102,13.5102,92300.0
2009-03-11 13:00:00,14.62,14.68,14.56,14.58,92800.0,13.5102,13.5656,13.4547,13.4732,92800.0
2009-03-11 13:30:00,14.57,14.62,14.43,14.51,96300.0,13.464,13.5102,13.3346,13.4085,96300.0
2009-03-11 14:00:00,14.54,14.62,14.17,14.24,222000.0,13.4362,13.5102,13.0943,13.159,222000.0
2009-03-11 14:30:00,14.25,14.45,14.23,14.35,163200.0,13.1682,13.3531,13.1498,13.2607,163200.0
2009-03-11 15:00:00,14.36,14.63,14.35,14.6,257300.0,13.2699,13.5194,13.2607,13.4917,257300.0
2009-03-11 15:30:00,14.6,14.61,14.38,14.4,354100.0,13.4917,13.5009,13.2884,13.3069,354100.0
2009-03-12 09:30:00,14.37,14.54,14.24,14.54,77800.0,13.2791,13.4362,13.159,13.4362,77800.0
2009-03-12 10:00:00,14.56,14.89,14.49,14.83,122100.0,13.4547,13.7597,13.39,13.7042,122100.0
2009-03-12 10:30:00,14.84,14.9,14.75,14.79,162000.0,13.7135,13.7689,13.6303,13.6673,162000.0
2009-03-12 11:00:00,14.79,15.18,14.79,15.11,93300.0,13.6673,14.0276,13.6673,13.963,93300.0
2009-03-12 11:30:00,15.14,15.34,15.09,15.19,90600.0,13.9907,14.1755,13.9445,14.0369,90600.0
2009-03-12 12:00:00,15.2,15.25,15.06,15.25,86400.0,14.0461,14.0923,13.9168,14.0923,86400.0
2009-03-12 12:30:00,15.24,15.47,15.23,15.43,79800.0,14.0831,14.2956,14.0738,14.2587,79800.0
2009-03-12 13:00:00,15.44,15.56,15.38,15.5,52900.0,14.2679,14.3788,14.2125,14.3234,52900.0
2009-03-12 13:30:00,15.51,15.62,15.44,15.59,48300.0,14.3326,14.4342,14.2679,14.4065,48300.0
2009-03-12 14:00:00,15.61,15.81,15.57,15.79,110200.0,14.425,14.6098,14.388,14.5913,110200.0
2009-03-12 14:30:00,15.8,16.01,15.75,15.9,91700.0,14.6006,14.7946,14.5544,14.693,91700.0
2009-03-12 15:00:00,15.91,16.04,15.82,16.04,130000.0,14.7022,14.8224,14.6191,14.8224,130000.0
2009-03-12 15:30:00,16.03,16.23,15.95,16.13,238600.0,14.8131,14.9979,14.7392,14.9055,238600.0
2009-03-13 09:30:00,16.21,16.34,15.99,16.23,45500.0,14.9795,15.0996,14.7762,14.9979,45500.0
2009-03-13 10:00:00,16.25,16.42,15.92,15.92,38500.0,15.0164,15.1735,14.7115,14.7115,38500.0
2009-03-13 10:30:00,15.95,16.12,15.87,15.88,32300.0,14.7392,14.8963,14.6653,14.6745,32300.0
2009-03-13 11:00:00,15.9,15.97,15.68,15.76,33200.0,14.693,14.7577,14.4897,14.5636,33200.0
2009-03-13 11:30:00,15.75,15.78,15.57,15.61,37100.0,14.5544,14.5821,14.388,14.425,37100.0
2009-03-13 12:00:00,15.6,15.65,15.47,15.5,24900.0,14.4158,14.462,14.2956,14.3234,24900.0
2009-03-13 12:30:00,15.5,15.74,15.44,15.74,54900.0,14.3234,14.5451,14.2679,14.5451,54900.0
2009-03-13 13:00:00,15.7,15.79,15.64,15.75,25000.0,14.5082,14.5913,14.4527,14.5544,25000.0
2009-03-13 13:30:00,15.77,15.81,15.73,15.78,36600.0,14.5729,14.6098,14.5359,14.5821,36600.0
2009-03-13 14:00:00,15.8,15.82,15.68,15.76,76500.0,14.6006,14.6191,14.4897,14.5636,76500.0
2009-03-13 14:30:00,15.76,15.83,15.67,15.72,72500.0,14.5636,14.6283,14.4804,14.5267,72500.0
2009-03-13 15:00:00,15.71,15.91,15.67,15.88,130700.0,14.5174,14.7022,14.4804,14.6745,130700.0
2009-03-13 15:30:00,15.89,15.92,15.77,15.81,114700.0,14.6837,14.7115,14.5729,14.6098,114700.0
2009-03-16 09:30:00,16.08,16.08,15.43,15.48,79000.0,14.8593,14.8593,14.2587,14.3049,79000.0
2009-03-16 10:00:00,15.5,15.7,15.48,15.7,37000.0,14.3234,14.5082,14.3049,14.5082,37000.0
2009-03-16 10:30:00,15.7,15.87,15.62,15.63,96400.0,14.5082,14.6653,14.4342,14.4435,96400.0
2009-03-16 11:00:00,15.62,15.87,15.62,15.87,69600.0,14.4342,14.6653,14.4342,14.6653,69600.0
2009-03-16 11:30:00,15.88,15.97,15.87,15.93,67400.0,14.6745,14.7577,14.6653,14.7207,67400.0
2009-03-16 12:00:00,15.92,16.02,15.9,15.97,100700.0,14.7115,14.8039,14.693,14.7577,100700.0
2009-03-16 12:30:00,15.98,16.03,15.89,15.91,96600.0,14.7669,14.8131,14.6837,14.7022,96600.0
2009-03-16 13:00:00,15.9,16.12,15.87,16.11,81800.0,14.693,14.8963,14.6653,14.887,81800.0
2009-03-16 13:30:00,16.1,16.2,16.04,16.09,102900.0,14.8778,14.9702,14.8224,14.8686,102900.0
2009-03-16 14:00:00,16.09,16.12,15.91,15.94,76800.0,14.8686,14.8963,14.7022,14.73,76800.0
2009-03-16 14:30:00,15.95,15.96,15.7,15.73,123100.0,14.7392,14.7484,14.5082,14.5359,123100.0
2009-03-16 15:00:00,15.74,15.74,15.43,15.54,146700.0,14.5451,14.5451,14.2587,14.3603,146700.0
2009-03-16 15:30:00,15.55,15.63,15.34,15.37,185700.0,14.3696,14.4435,14.1755,14.2032,185700.0
2009-03-17 09:30:00,15.34,15.38,14.82,15.04,77000.0,14.1755,14.2125,13.695,13.8983,77000.0
2009-03-17 10:00:00,15.04,15.16,14.97,14.98,94700.0,13.8983,14.0092,13.8336,13.8428,94700.0
2009-03-17 10:30:00,14.98,15.28,14.95,15.2,63400.0,13.8428,14.1201,13.8151,14.0461,63400.0
2009-03-17 11:00:00,15.2,15.21,15.05,15.06,53900.0,14.0461,14.0554,13.9075,13.9168,53900.0
2009-03-17 11:30:00,15.06,15.2,15.0,15.19,58800.0,13.9168,14.0461,13.8613,14.0369,58800.0
2009-03-17 12:00:00,15.2,15.39,15.13,15.37,46800.0,14.0461,14.2217,13.9814,14.2032,46800.0
2009-03-17 12:30:00,15.37,15.5,15.27,15.44,48800.0,14.2032,14.3234,14.1108,14.2679,48800.0
2009-03-17 13:00:00,15.41,15.41,15.28,15.33,31900.0,14.2402,14.2402,14.1201,14.1663,31900.0
2009-03-17 13:30:00,15.35,15.47,15.25,15.27,53400.0,14.1847,14.2956,14.0923,14.1108,53400.0
2009-03-17 14:00:00,15.3,15.36,15.22,15.23,58200.0,14.1385,14.194,14.0646,14.0738,58200.0
2009-03-17 14:30:00,15.24,15.46,15.21,15.37,86200.0,14.0831,14.2864,14.0554,14.2032,86200.0
2009-03-17 15:00:00,15.38,15.58,15.36,15.45,104700.0,14.2125,14.3973,14.194,14.2771,104700.0
2009-03-17 15:30:00,15.46,15.69,15.41,15.69,156900.0,14.2864,14.4989,14.2402,14.4989,156900.0
2009-03-18 09:30:00,15.53,15.79,15.45,15.56,90400.0,14.3511,14.5913,14.2771,14.3788,90400.0
2009-03-18 10:00:00,15.56,15.62,15.38,15.46,48100.0,14.3788,14.4342,14.2125,14.2864,48100.0
2009-03-18 10:30:00,15.46,15.49,15.21,15.45,45000.0,14.2864,14.3141,14.0554,14.2771,45000.0
2009-03-18 11:00:00,15.43,15.46,15.31,15.41,56100.0,14.2587,14.2864,14.1478,14.2402,56100.0
2009-03-18 11:30:00,15.41,15.46,15.35,15.45,41000.0,14.2402,14.2864,14.1847,14.2771,41000.0
2009-03-18 12:00:00,15.45,15.7,15.42,15.67,76100.0,14.2771,14.5082,14.2494,14.4804,76100.0
2009-03-18 12:30:00,15.68,15.88,15.62,15.85,52200.0,14.4897,14.6745,14.4342,14.6468,52200.0
2009-03-18 13:00:00,15.82,15.88,15.75,15.86,23000.0,14.6191,14.6745,14.5544,14.656,23000.0
2009-03-18 13:30:00,15.83,16.07,15.83,15.96,28300.0,14.6283,14.8501,14.6283,14.7484,28300.0
2009-03-18 14:00:00,15.95,16.47,15.92,16.3,65100.0,14.7392,15.2197,14.7115,15.0626,65100.0
2009-03-18 14:30:00,16.3,16.57,16.21,16.48,107400.0,15.0626,15.3121,14.9795,15.229,107400.0
2009-03-18 15:00:00,16.49,16.49,15.9,16.08,96500.0,15.2382,15.2382,14.693,14.8593,96500.0
2009-03-18 15:30:00,16.09,16.24,15.84,16.23,175800.0,14.8686,15.0072,14.6375,14.9979,175800.0
2009-03-19 09:30:00,16.21,16.56,16.14,16.19,30600.0,14.9795,15.3029,14.9148,14.961,30600.0
2009-03-19 10:00:00,16.19,16.36,16.17,16.28,20200.0,14.961,15.1181,14.9425,15.0441,20200.0
2009-03-19 10:30:00,16.27,16.38,16.24,16.29,21700.0,15.0349,15.1365,15.0072,15.0534,21700.0
2009-03-19 11:00:00,16.32,16.36,16.19,16.19,23700.0,15.0811,15.1181,14.961,14.961,23700.0
2009-03-19 11:30:00,16.2,16.28,16.08,16.18,33200.0,14.9702,15.0441,14.8593,14.9517,33200.0
2009-03-19 12:00:00,16.18,16.24,16.14,16.19,24900.0,14.9517,15.0072,14.9148,14.961,24900.0
2009-03-19 12:30:00,16.2,16.25,16.15,16.16,15800.0,14.9702,15.0164,14.924,14.9333,15800.0
2009-03-19 13:00:00,16.16,16.24,16.1,16.21,27000.0,14.9333,15.0072,14.8778,14.9795,27000.0
2009-03-19 13:30:00,16.21,16.33,16.14,16.33,24000.0,14.9795,15.0903,14.9148,15.0903,24000.0
2009-03-19 14:00:00,16.29,16.41,16.21,16.26,24800.0,15.0534,15.1643,14.9795,15.0257,24800.0
2009-03-19 14:30:00,16.27,16.32,16.08,16.17,27800.0,15.0349,15.0811,14.8593,14.9425,27800.0
2009-03-19 15:00:00,16.17,16.29,16.12,16.19,42600.0,14.9425,15.0534,14.8963,14.961,42600.0
2009-03-19 15:30:00,16.19,16.24,16.03,16.08,73500.0,14.961,15.0072,14.8131,14.8593,73500.0
2009-03-20 09:30:00,16.18,16.18,15.54,15.7,293300.0,14.9517,14.9517,14.3603,14.5082,293300.0
2009-03-20 10:00:00,15.71,15.75,15.54,15.7,44600.0,14.5174,14.5544,14.3603,14.5082,44600.0
2009-03-20 10:30:00,15.71,15.72,15.63,15.65,78800.0,14.5174,14.5267,14.4435,14.462,78800.0
2009-03-20 11:00:00,15.65,15.66,15.19,15.2,74700.0,14.462,14.4712,14.0369,14.0461,74700.0
2009-03-20 11:30:00,15.2,15.24,15.09,15.22,66700.0,14.0461,14.0831,13.9445,14.0646,66700.0
2009-03-20 12:00:00,15.21,15.25,15.14,15.2,50300.0,14.0554,14.0923,13.9907,14.0461,50300.0
2009-03-20 12:30:00,15.2,15.24,15.0,15.01,47300.0,14.0461,14.0831,13.8613,13.8706,47300.0
2009-03-20 13:00:00,15.01,15.01,14.92,14.93,61700.0,13.8706,13.8706,13.7874,13.7966,61700.0
2009-03-20 13:30:00,14.92,14.93,14.69,14.75,89600.0,13.7874,13.7966,13.5748,13.6303,89600.0
2009-03-20 14:00:00,14.76,14.79,14.65,14.72,76800.0,13.6395,13.6673,13.5379,13.6026,76800.0
2009-03-20 14:30:00,14.7,14.82,14.69,14.79,90200.0,13.5841,13.695,13.5748,13.6673,90200.0
2009-03-20 15:00:00,14.79,14.88,14.78,14.83,112800.0,13.6673,13.7504,13.658,13.7042,112800.0
2009-03-20 15:30:00,14.82,14.92,14.75,14.77,245300.0,13.695,13.7874,13.6303,13.6488,245300.0
2009-03-23 09:30:00,15.13,15.28,14.96,15.15,41700.0,13.9814,14.1201,13.8243,13.9999,41700.0
2009-03-23 10:00:00,15.19,15.57,15.18,15.5,49000.0,14.0369,14.388,14.0276,14.3234,49000.0
2009-03-23 10:30:00,15.5,15.68,15.48,15.66,43700.0,14.3234,14.4897,14.3049,14.4712,43700.0
2009-03-23 11:00:00,15.65,15.71,15.58,15.58,39100.0,14.462,14.5174,14.3973,14.3973,39100.0
2009-03-23 11:30:00,15.58,15.7,15.57,15.68,65000.0,14.3973,14.5082,14.388,14.4897,65000.0
2009-03-23 12:00:00,15.68,15.74,15.68,15.71,37500.0,14.4897,14.5451,14.4897,14.5174,37500.0
2009-03-23 12:30:00,15.72,15.75,15.69,15.69,28900.0,14.5267,14.5544,14.4989,14.4989,28900.0
2009-03-23 13:00:00,15.69,15.8,15.65,15.65,45600.0,14.4989,14.6006,14.462,14.462,45600.0
2009-03-23 13:30:00,15.66,15.77,15.62,15.67,21400.0,14.4712,14.5729,14.4342,14.4804,21400.0
2009-03-23 14:00:00,15.66,15.72,15.54,15.66,51100.0,14.4712,14.5267,14.3603,14.4712,51100.0
2009-03-23 14:30:00,15.65,15.83,15.65,15.83,42400.0,14.462,14.6283,14.462,14.6283,42400.0
2009-03-23 15:00:00,15.82,16.01,15.79,15.98,76900.0,14.6191,14.7946,14.5913,14.7669,76900.0
2009-03-23 15:30:00,15.99,16.26,15.96,16.26,156700.0,14.7762,15.0257,14.7484,15.0257,156700.0
2009-03-24 09:30:00,15.99,15.99,15.45,15.76,88300.0,14.7762,14.7762,14.2771,14.5636,88300.0
2009-03-24 10:00:00,15.79,16.09,15.79,15.99,61400.0,14.5913,14.8686,14.5913,14.7762,61400.0
2009-03-24 10:30:00,15.99,16.1,15.91,16.02,76100.0,14.7762,14.8778,14.7022,14.8039,76100.0
2009-03-24 11:00:00,16.02,16.22,16.0,16.19,45200.0,14.8039,14.9887,14.7854,14.961,45200.0
2009-03-24 11:30:00,16.21,16.26,16.1,16.13,43000.0,14.9795,15.0257,14.8778,14.9055,43000.0
2009-03-24 12:00:00,16.13,16.15,15.94,16.05,35800.0,14.9055,14.924,14.73,14.8316,35800.0
2009-03-24 12:30:00,16.06,16.17,15.99,16.15,40600.0,14.8408,14.9425,14.7762,14.924,40600.0
2009-03-24 13:00:00,16.13,16.16,16.03,16.11,39900.0,14.9055,14.9333,14.8131,14.887,39900.0
2009-03-24 13:30:00,16.1,16.11,15.96,16.05,41900.0,14.8778,14.887,14.7484,14.8316,41900.0
2009-03-24 14:00:00,16.04,16.15,16.03,16.08,81300.0,14.8224,14.924,14.8131,14.8593,81300.0
2009-03-24 14:30:00,16.07,16.14,15.98,16.04,68700.0,14.8501,14.9148,14.7669,14.8224,68700.0
2009-03-24 15:00:00,16.03,16.09,15.98,16.06,101100.0,14.8131,14.8686,14.7669,14.8408,101100.0
2009-03-24 15:30:00,16.06,16.12,15.9,15.9,193100.0,14.8408,14.8963,14.693,14.693,193100.0
2009-03-25 09:30:00,15.83,16.57,15.83,16.56,68400.0,14.6283,15.3121,14.6283,15.3029,68400.0
2009-03-25 10:00:00,16.58,17.13,16.58,17.07,112200.0,15.3214,15.8296,15.3214,15.7742,112200.0
2009-03-25 10:30:00,17.09,17.34,17.08,17.24,88800.0,15.7927,16.0237,15.7834,15.9313,88800.0
2009-03-25 11:00:00,17.24,17.36,17.14,17.23,80400.0,15.9313,16.0422,15.8389,15.922,80400.0
2009-03-25 11:30:00,17.24,17.32,17.11,17.28,40500.0,15.9313,16.0052,15.8111,15.9682,40500.0
2009-03-25 12:00:00,17.28,17.45,17.24,17.29,61200.0,15.9682,16.1253,15.9313,15.9775,61200.0
2009-03-25 12:30:00,17.28,17.33,17.15,17.3,53300.0,15.9682,16.0144,15.8481,15.9867,53300.0
2009-03-25 13:00:00,17.3,17.45,16.99,17.02,102200.0,15.9867,16.1253,15.7002,15.728,102200.0
2009-03-25 13:30:00,17.02,17.08,16.9,16.97,63000.0,15.728,15.7834,15.6171,15.6818,63000.0
2009-03-25 14:00:00,16.98,17.0,16.6,16.6,112200.0,15.691,15.7095,15.3398,15.3398,112200.0
2009-03-25 14:30:00,16.62,16.65,16.45,16.45,125200.0,15.3583,15.3861,15.2012,15.2012,125200.0
2009-03-25 15:00:00,16.45,16.8,16.34,16.79,157800.0,15.2012,15.5247,15.0996,15.5154,157800.0
2009-03-25 15:30:00,16.8,17.01,16.65,17.0,201500.0,15.5247,15.7187,15.3861,15.7095,201500.0
2009-03-26 09:30:00,17.36,17.64,17.02,17.52,147300.0,16.0422,16.3009,15.728,16.19,147300.0
2009-03-26 10:00:00,17.55,17.77,17.46,17.68,81400.0,16.2177,16.421,16.1346,16.3379,81400.0
2009-03-26 10:30:00,17.67,17.93,17.65,17.84,75700.0,16.3286,16.5689,16.3101,16.4857,75700.0
2009-03-26 11:00:00,17.84,18.12,17.84,17.94,67000.0,16.4857,16.7445,16.4857,16.5781,67000.0
2009-03-26 11:30:00,17.93,18.14,17.79,17.89,58000.0,16.5689,16.7629,16.4395,16.5319,58000.0
2009-03-26 12:00:00,17.88,18.15,17.82,18.13,53500.0,16.5227,16.7722,16.4672,16.7537,53500.0
2009-03-26 12:30:00,18.15,18.21,17.95,18.0,69200.0,16.7722,16.8276,16.5874,16.6336,69200.0
2009-03-26 13:00:00,18.0,18.29,18.0,18.19,71600.0,16.6336,16.9016,16.6336,16.8091,71600.0
2009-03-26 13:30:00,18.2,18.21,18.0,18.09,71300.0,16.8184,16.8276,16.6336,16.7167,71300.0
2009-03-26 14:00:00,18.13,18.46,18.13,18.29,143200.0,16.7537,17.0587,16.7537,16.9016,143200.0
2009-03-26 14:30:00,18.29,18.44,18.14,18.26,195000.0,16.9016,17.0402,16.7629,16.8738,195000.0
2009-03-26 15:00:00,18.26,18.45,18.2,18.31,220900.0,16.8738,17.0494,16.8184,16.92,220900.0
2009-03-26 15:30:00,18.31,18.68,18.27,18.57,345600.0,16.92,17.262,16.8831,17.1603,345600.0
2009-03-27 09:30:00,18.15,18.47,18.01,18.32,69300.0,16.7722,17.0679,16.6428,16.9293,69300.0
2009-03-27 10:00:00,18.34,18.39,18.2,18.28,95000.0,16.9478,16.994,16.8184,16.8923,95000.0
2009-03-27 10:30:00,18.31,18.38,18.01,18.04,169500.0,16.92,16.9847,16.6428,16.6705,169500.0
2009-03-27 11:00:00,18.05,18.13,18.0,18.04,88100.0,16.6798,16.7537,16.6336,16.6705,88100.0
2009-03-27 11:30:00,18.05,18.1,17.95,18.03,111400.0,16.6798,16.726,16.5874,16.6613,111400.0
2009-03-27 12:00:00,18.04,18.1,17.91,17.96,60200.0,16.6705,16.726,16.5504,16.5966,60200.0
2009-03-27 12:30:00,17.95,17.99,17.66,17.68,68300.0,16.5874,16.6243,16.3194,16.3379,68300.0
2009-03-27 13:00:00,17.68,17.83,17.62,17.82,108800.0,16.3379,16.4765,16.2824,16.4672,108800.0
2009-03-27 13:30:00,17.82,17.95,17.5,17.53,118600.0,16.4672,16.5874,16.1715,16.1993,118600.0
2009-03-27 14:00:00,17.53,17.83,17.5,17.81,156200.0,16.1993,16.4765,16.1715,16.458,156200.0
2009-03-27 14:30:00,17.8,18.0,17.71,18.0,119100.0,16.4488,16.6336,16.3656,16.6336,119100.0
2009-03-27 15:00:00,18.0,18.07,17.87,17.88,121400.0,16.6336,16.6983,16.5134,16.5227,121400.0
2009-03-27 15:30:00,17.87,17.91,17.69,17.73,253600.0,16.5134,16.5504,16.3471,16.3841,253600.0
2009-03-30 09:30:00,17.49,17.49,16.87,17.01,96200.0,16.1623,16.1623,15.5894,15.7187,96200.0
2009-03-30 10:00:00,16.98,17.14,16.94,17.0,32400.0,15.691,15.8389,15.654,15.7095,32400.0
2009-03-30 10:30:00,16.98,16.98,16.69,16.85,24800.0,15.691,15.691,15.423,15.5709,24800.0
2009-03-30 11:00:00,16.84,16.92,16.74,16.74,27500.0,15.5616,15.6356,15.4692,15.4692,27500.0
2009-03-30 11:30:00,16.71,16.86,16.7,16.82,39100.0,15.4415,15.5801,15.4323,15.5431,39100.0
2009-03-30 12:00:00,16.83,17.07,16.81,17.06,35500.0,15.5524,15.7742,15.5339,15.7649,35500.0
2009-03-30 12:30:00,17.06,17.06,16.88,16.91,29000.0,15.7649,15.7649,15.5986,15.6263,29000.0
2009-03-30 13:00:00,16.9,17.01,16.84,16.98,27600.0,15.6171,15.7187,15.5616,15.691,27600.0
2009-03-30 13:30:00,16.98,17.03,16.71,16.72,41500.0,15.691,15.7372,15.4415,15.4507,41500.0
2009-03-30 14:00:00,16.71,16.88,16.68,16.72,56700.0,15.4415,15.5986,15.4138,15.4507,56700.0
2009-03-30 14:30:00,16.72,16.73,16.6,16.62,58400.0,15.4507,15.46,15.3398,15.3583,58400.0
2009-03-30 15:00:00,16.6,16.85,16.55,16.74,81600.0,15.3398,15.5709,15.2936,15.4692,81600.0
2009-03-30 15:30:00,16.73,16.97,16.72,16.9,139100.0,15.46,15.6818,15.4507,15.6171,139100.0
2009-03-31 09:30:00,17.0,17.3,16.9,17.04,63600.0,15.7095,15.9867,15.6171,15.7464,63600.0
2009-03-31 10:00:00,17.06,17.23,17.0,17.23,42500.0,15.7649,15.922,15.7095,15.922,42500.0
2009-03-31 10:30:00,17.27,17.47,17.21,17.28,36200.0,15.959,16.1438,15.9035,15.9682,36200.0
2009-03-31 11:00:00,17.3,17.44,17.3,17.39,37800.0,15.9867,16.1161,15.9867,16.0699,37800.0
2009-03-31 11:30:00,17.39,17.43,17.3,17.36,33800.0,16.0699,16.1068,15.9867,16.0422,33800.0
2009-03-31 12:00:00,17.35,17.42,17.3,17.38,27900.0,16.0329,16.0976,15.9867,16.0606,27900.0
2009-03-31 12:30:00,17.36,17.37,17.2,17.25,59400.0,16.0422,16.0514,15.8943,15.9405,59400.0
2009-03-31 13:00:00,17.25,17.32,17.24,17.28,58200.0,15.9405,16.0052,15.9313,15.9682,58200.0
2009-03-31 13:30:00,17.29,17.39,17.28,17.38,52800.0,15.9775,16.0699,15.9682,16.0606,52800.0
2009-03-31 14:00:00,17.39,17.69,17.39,17.58,75100.0,16.0699,16.3471,16.0699,16.2455,75100.0
2009-03-31 14:30:00,17.59,17.75,17.56,17.56,69000.0,16.2547,16.4025,16.227,16.227,69000.0
2009-03-31 15:00:00,17.56,17.58,17.34,17.45,72700.0,16.227,16.2455,16.0237,16.1253,72700.0
2009-03-31 15:30:00,17.44,17.44,17.16,17.18,192900.0,16.1161,16.1161,15.8573,15.8758,192900.0
2009-04-01 09:30:00,16.81,16.92,16.5,16.63,56100.0,15.5339,15.6356,15.2474,15.3676,56100.0
2009-04-01 10:00:00,16.66,17.21,16.6,17.04,40000.0,15.3953,15.9035,15.3398,15.7464,40000.0
2009-04-01 10:30:00,17.03,17.26,16.99,17.15,39400.0,15.7372,15.9497,15.7002,15.8481,39400.0
2009-04-01 11:00:00,17.15,17.16,16.97,17.03,39200.0,15.8481,15.8573,15.6818,15.7372,39200.0
2009-04-01 11:30:00,17.06,17.3,17.05,17.16,32800.0,15.7649,15.9867,15.7557,15.8573,32800.0
2009-04-01 12:00:00,17.15,17.21,17.0,17.07,54000.0,15.8481,15.9035,15.7095,15.7742,54000.0
2009-04-01 12:30:00,17.07,17.14,16.98,17.01,43800.0,15.7742,15.8389,15.691,15.7187,43800.0
2009-04-01 13:00:00,17.03,17.2,17.0,17.09,44300.0,15.7372,15.8943,15.7095,15.7927,44300.0
2009-04-01 13:30:00,17.08,17.35,17.0,17.29,32700.0,15.7834,16.0329,15.7095,15.9775,32700.0
2009-04-01 14:00:00,17.32,17.43,17.24,17.29,47100.0,16.0052,16.1068,15.9313,15.9775,47100.0
2009-04-01 14:30:00,17.29,17.34,17.17,17.24,57300.0,15.9775,16.0237,15.8666,15.9313,57300.0
2009-04-01 15:00:00,17.25,17.27,16.94,17.14,133200.0,15.9405,15.959,15.654,15.8389,133200.0
2009-04-01 15:30:00,17.15,17.36,17.06,17.25,124200.0,15.8481,16.0422,15.7649,15.9405,124200.0
2009-04-02 09:30:00,17.87,18.3,17.78,18.2,43500.0,16.5134,16.9108,16.4303,16.8184,43500.0
2009-04-02 10:00:00,18.2,18.27,17.97,18.09,61600.0,16.8184,16.8831,16.6058,16.7167,61600.0
2009-04-02 10:30:00,18.1,18.48,18.07,18.4,55900.0,16.726,17.0771,16.6983,17.0032,55900.0
2009-04-02 11:00:00,18.4,18.72,18.4,18.7,48900.0,17.0032,17.2989,17.0032,17.2804,48900.0
2009-04-02 11:30:00,18.69,18.7,18.34,18.4,67100.0,17.2712,17.2804,16.9478,17.0032,67100.0
2009-04-02 12:00:00,18.4,18.47,18.36,18.47,68700.0,17.0032,17.0679,16.9662,17.0679,68700.0
2009-04-02 12:30:00,18.45,18.53,18.34,18.34,77100.0,17.0494,17.1233,16.9478,16.9478,77100.0
2009-04-02 13:00:00,18.34,18.38,18.1,18.14,77600.0,16.9478,16.9847,16.726,16.7629,77600.0
2009-04-02 13:30:00,18.13,18.22,17.92,18.06,144000.0,16.7537,16.8369,16.5596,16.689,144000.0
2009-04-02 14:00:00,18.06,18.25,18.0,18.24,95800.0,16.689,16.8646,16.6336,16.8554,95800.0
2009-04-02 14:30:00,18.24,18.48,18.18,18.2,77700.0,16.8554,17.0771,16.7999,16.8184,77700.0
2009-04-02 15:00:00,18.21,18.33,18.13,18.19,142200.0,16.8276,16.9385,16.7537,16.8091,142200.0
2009-04-02 15:30:00,18.19,18.24,18.08,18.12,139400.0,16.8091,16.8554,16.7075,16.7445,139400.0
2009-04-03 09:30:00,18.18,18.53,18.17,18.52,64400.0,16.7999,17.1233,16.7907,17.1141,64400.0
2009-04-03 10:00:00,18.51,18.68,18.44,18.52,92400.0,17.1049,17.262,17.0402,17.1141,92400.0
2009-04-03 10:30:00,18.53,18.6,18.3,18.4,47200.0,17.1233,17.188,16.9108,17.0032,47200.0
2009-04-03 11:00:00,18.41,18.46,18.3,18.43,47900.0,17.0124,17.0587,16.9108,17.0309,47900.0
2009-04-03 11:30:00,18.44,18.52,18.4,18.45,49400.0,17.0402,17.1141,17.0032,17.0494,49400.0
2009-04-03 12:00:00,18.45,18.67,18.4,18.67,56500.0,17.0494,17.2527,17.0032,17.2527,56500.0
2009-04-03 12:30:00,18.67,18.91,18.63,18.83,63900.0,17.2527,17.4745,17.2157,17.4006,63900.0
2009-04-03 13:00:00,18.84,18.93,18.79,18.88,59600.0,17.4098,17.493,17.3636,17.4468,59600.0
2009-04-03 13:30:00,18.9,18.98,18.81,18.93,46500.0,17.4652,17.5392,17.3821,17.493,46500.0
2009-04-03 14:00:00,18.93,18.97,18.78,18.92,59600.0,17.493,17.5299,17.3544,17.4837,59600.0
2009-04-03 14:30:00,18.93,18.97,18.8,18.95,53300.0,17.493,17.5299,17.3728,17.5115,53300.0
2009-04-03 15:00:00,18.95,18.98,18.69,18.73,61100.0,17.5115,17.5392,17.2712,17.3082,61100.0
2009-04-03 15:30:00,18.72,18.96,18.62,18.94,90300.0,17.2989,17.5207,17.2065,17.5022,90300.0
2009-04-06 09:30:00,18.7,18.77,18.02,18.17,32800.0,17.2804,17.3451,16.6521,16.7907,32800.0
2009-04-06 10:00:00,18.15,18.42,18.12,18.31,27000.0,16.7722,17.0217,16.7445,16.92,27000.0
2009-04-06 10:30:00,18.3,18.4,18.23,18.38,24500.0,16.9108,17.0032,16.8461,16.9847,24500.0
2009-04-06 11:00:00,18.35,18.35,18.09,18.2,25000.0,16.957,16.957,16.7167,16.8184,25000.0
2009-04-06 11:30:00,18.2,18.24,18.05,18.08,24400.0,16.8184,16.8554,16.6798,16.7075,24400.0
2009-04-06 12:00:00,18.07,18.25,18.04,18.09,64600.0,16.6983,16.8646,16.6705,16.7167,64600.0
2009-04-06 12:30:00,18.11,18.24,17.97,18.21,44600.0,16.7352,16.8554,16.6058,16.8276,44600.0
2009-04-06 13:00:00,18.24,18.29,18.05,18.09,64600.0,16.8554,16.9016,16.6798,16.7167,64600.0
2009-04-06 13:30:00,18.08,18.25,17.99,18.21,59200.0,16.7075,16.8646,16.6243,16.8276,59200.0
2009-04-06 14:00:00,18.21,18.23,18.05,18.2,36200.0,16.8276,16.8461,16.6798,16.8184,36200.0
2009-04-06 14:30:00,18.22,18.35,18.08,18.3,60200.0,16.8369,16.957,16.7075,16.9108,60200.0
2009-04-06 15:00:00,18.3,18.38,18.23,18.34,62800.0,16.9108,16.9847,16.8461,16.9478,62800.0
2009-04-06 15:30:00,18.33,18.49,18.26,18.42,168200.0,16.9385,17.0864,16.8738,17.0217,168200.0
2009-04-07 09:30:00,18.06,18.18,17.79,18.02,55700.0,16.689,16.7999,16.4395,16.6521,55700.0
2009-04-07 10:00:00,18.03,18.07,17.81,18.07,44900.0,16.6613,16.6983,16.458,16.6983,44900.0
2009-04-07 10:30:00,18.04,18.34,18.04,18.22,47600.0,16.6705,16.9478,16.6705,16.8369,47600.0
2009-04-07 11:00:00,18.21,18.3,17.91,17.95,41900.0,16.8276,16.9108,16.5504,16.5874,41900.0
2009-04-07 11:30:00,17.93,18.15,17.92,18.1,47600.0,16.5689,16.7722,16.5596,16.726,47600.0
2009-04-07 12:00:00,18.11,18.15,18.0,18.0,38200.0,16.7352,16.7722,16.6336,16.6336,38200.0
2009-04-07 12:30:00,18.01,18.04,17.92,18.04,37200.0,16.6428,16.6705,16.5596,16.6705,37200.0
2009-04-07 13:00:00,18.01,18.01,17.68,17.69,45900.0,16.6428,16.6428,16.3379,16.3471,45900.0
2009-04-07 13:30:00,17.68,17.72,17.58,17.7,39500.0,16.3379,16.3748,16.2455,16.3563,39500.0
2009-04-07 14:00:00,17.68,17.68,17.53,17.62,46900.0,16.3379,16.3379,16.1993,16.2824,46900.0
2009-04-07 14:30:00,17.62,17.81,17.56,17.81,50700.0,16.2824,16.458,16.227,16.458,50700.0
2009-04-07 15:00:00,17.79,17.99,17.72,17.88,102900.0,16.4395,16.6243,16.3748,16.5227,102900.0
2009-04-07 15:30:00,17.88,18.01,17.78,17.85,175700.0,16.5227,16.6428,16.4303,16.495,175700.0
2009-04-08 09:30:00,17.88,18.37,17.88,18.29,36900.0,16.5227,16.9755,16.5227,16.9016,36900.0
2009-04-08 10:00:00,18.29,18.29,17.8,17.81,26600.0,16.9016,16.9016,16.4488,16.458,26600.0
2009-04-08 10:30:00,17.81,18.03,17.74,18.03,23600.0,16.458,16.6613,16.3933,16.6613,23600.0
2009-04-08 11:00:00,18.03,18.15,17.94,18.03,40600.0,16.6613,16.7722,16.5781,16.6613,40600.0
2009-04-08 11:30:00,18.02,18.18,17.97,18.08,19700.0,16.6521,16.7999,16.6058,16.7075,19700.0
2009-04-08 12:00:00,18.1,18.1,17.98,18.07,11900.0,16.726,16.726,16.6151,16.6983,11900.0
2009-04-08 12:30:00,18.08,18.15,17.94,18.09,25000.0,16.7075,16.7722,16.5781,16.7167,25000.0
2009-04-08 13:00:00,18.07,18.1,17.91,17.98,33100.0,16.6983,16.726,16.5504,16.6151,33100.0
2009-04-08 13:30:00,17.98,18.0,17.88,17.96,38700.0,16.6151,16.6336,16.5227,16.5966,38700.0
2009-04-08 14:00:00,17.99,17.99,17.81,17.85,53400.0,16.6243,16.6243,16.458,16.495,53400.0
2009-04-08 14:30:00,17.86,17.89,17.7,17.77,69800.0,16.5042,16.5319,16.3563,16.421,69800.0
2009-04-08 15:00:00,17.75,17.85,17.67,17.83,72000.0,16.4025,16.495,16.3286,16.4765,72000.0
2009-04-08 15:30:00,17.83,17.96,17.78,17.96,146800.0,16.4765,16.5966,16.4303,16.5966,146800.0
2009-04-09 09:30:00,18.67,18.87,18.45,18.78,83500.0,17.2527,17.4375,17.0494,17.3544,83500.0
2009-04-09 10:00:00,18.77,18.96,18.7,18.73,129700.0,17.3451,17.5207,17.2804,17.3082,129700.0
2009-04-09 10:30:00,18.74,18.79,18.67,18.74,56700.0,17.3174,17.3636,17.2527,17.3174,56700.0
2009-04-09 11:00:00,18.75,18.88,18.74,18.85,51000.0,17.3266,17.4468,17.3174,17.419,51000.0
2009-04-09 11:30:00,18.85,18.86,18.68,18.81,61000.0,17.419,17.4283,17.262,17.3821,61000.0
2009-04-09 12:00:00,18.82,18.91,18.76,18.9,49000.0,17.3913,17.4745,17.3359,17.4652,49000.0
2009-04-09 12:30:00,18.9,18.98,18.9,18.96,34000.0,17.4652,17.5392,17.4652,17.5207,34000.0
2009-04-09 13:00:00,18.96,19.0,18.94,18.99,38500.0,17.5207,17.5577,17.5022,17.5484,38500.0
2009-04-09 13:30:00,18.96,19.0,18.88,18.94,32800.0,17.5207,17.5577,17.4468,17.5022,32800.0
2009-04-09 14:00:00,18.94,18.95,18.78,18.82,50100.0,17.5022,17.5115,17.3544,17.3913,50100.0
2009-04-09 14:30:00,18.83,19.0,18.83,18.91,71400.0,17.4006,17.5577,17.4006,17.4745,71400.0
2009-04-09 15:00:00,18.91,18.94,18.81,18.89,77200.0,17.4745,17.5022,17.3821,17.456,77200.0
2009-04-09 15:30:00,18.89,19.0,18.82,18.97,166300.0,17.456,17.5577,17.3913,17.5299,166300.0
2009-04-13 09:30:00,18.73,18.89,18.39,18.39,72500.0,17.3082,17.456,16.994,16.994,72500.0
2009-04-13 10:00:00,18.39,18.7,18.39,18.64,37800.0,16.994,17.2804,16.994,17.225,37800.0
2009-04-13 10:30:00,18.61,18.63,18.43,18.52,36500.0,17.1973,17.2157,17.0309,17.1141,36500.0
2009-04-13 11:00:00,18.51,18.54,18.42,18.52,33400.0,17.1049,17.1326,17.0217,17.1141,33400.0
2009-04-13 11:30:00,18.47,18.49,18.27,18.4,89300.0,17.0679,17.0864,16.8831,17.0032,89300.0
2009-04-13 12:00:00,18.4,18.54,18.34,18.5,35200.0,17.0032,17.1326,16.9478,17.0956,35200.0
2009-04-13 12:30:00,18.5,18.58,18.5,18.55,35200.0,17.0956,17.1695,17.0956,17.1418,35200.0
2009-04-13 13:00:00,18.55,18.65,18.48,18.55,65600.0,17.1418,17.2342,17.0771,17.1418,65600.0
2009-04-13 13:30:00,18.56,18.69,18.55,18.65,67400.0,17.1511,17.2712,17.1418,17.2342,67400.0
2009-04-13 14:00:00,18.66,18.7,18.51,18.58,82300.0,17.2435,17.2804,17.1049,17.1695,82300.0
2009-04-13 14:30:00,18.6,18.7,18.56,18.56,70300.0,17.188,17.2804,17.1511,17.1511,70300.0
2009-04-13 15:00:00,18.56,18.8,18.5,18.73,146600.0,17.1511,17.3728,17.0956,17.3082,146600.0
2009-04-13 15:30:00,18.72,18.83,18.5,18.55,241800.0,17.2989,17.4006,17.0956,17.1418,241800.0
2009-04-14 09:30:00,18.16,18.37,17.69,18.05,202200.0,16.7814,16.9755,16.3471,16.6798,202200.0
2009-04-14 10:00:00,18.04,18.22,17.96,18.2,122000.0,16.6705,16.8369,16.5966,16.8184,122000.0
2009-04-14 10:30:00,18.19,18.29,18.07,18.07,74500.0,16.8091,16.9016,16.6983,16.6983,74500.0
2009-04-14 11:00:00,18.07,18.08,17.86,17.87,46600.0,16.6983,16.7075,16.5042,16.5134,46600.0
2009-04-14 11:30:00,17.87,17.98,17.8,17.8,51000.0,16.5134,16.6151,16.4488,16.4488,51000.0
2009-04-14 12:00:00,17.83,17.85,17.65,17.73,43700.0,16.4765,16.495,16.3101,16.3841,43700.0
2009-04-14 12:30:00,17.74,17.84,17.41,17.44,64800.0,16.3933,16.4857,16.0884,16.1161,64800.0
2009-04-14 13:00:00,17.45,17.62,17.45,17.6,54000.0,16.1253,16.2824,16.1253,16.2639,54000.0
2009-04-14 13:30:00,17.59,17.69,17.57,17.6,53800.0,16.2547,16.3471,16.2362,16.2639,53800.0
2009-04-14 14:00:00,17.61,17.65,17.5,17.62,116100.0,16.2732,16.3101,16.1715,16.2824,116100.0
2009-04-14 14:30:00,17.64,17.69,17.58,17.69,166200.0,16.3009,16.3471,16.2455,16.3471,166200.0
2009-04-14 15:00:00,17.71,17.83,17.6,17.64,166700.0,16.3656,16.4765,16.2639,16.3009,166700.0
2009-04-14 15:30:00,17.64,17.7,17.5,17.53,245900.0,16.3009,16.3563,16.1715,16.1993,245900.0
2009-04-15 09:30:00,17.46,17.86,17.36,17.84,70900.0,16.1346,16.5042,16.0422,16.4857,70900.0
2009-04-15 10:00:00,17.84,18.1,17.83,18.05,53300.0,16.4857,16.726,16.4765,16.6798,53300.0
2009-04-15 10:30:00,18.06,18.06,17.78,17.79,34000.0,16.689,16.689,16.4303,16.4395,34000.0
2009-04-15 11:00:00,17.76,17.86,17.76,17.83,20100.0,16.4118,16.5042,16.4118,16.4765,20100.0
2009-04-15 11:30:00,17.84,18.08,17.84,18.04,19500.0,16.4857,16.7075,16.4857,16.6705,19500.0
2009-04-15 12:00:00,18.06,18.12,17.88,17.9,37800.0,16.689,16.7445,16.5227,16.5412,37800.0
2009-04-15 12:30:00,17.9,18.12,17.88,18.09,28600.0,16.5412,16.7445,16.5227,16.7167,28600.0
2009-04-15 13:00:00,18.11,18.14,17.97,17.99,24800.0,16.7352,16.7629,16.6058,16.6243,24800.0
2009-04-15 13:30:00,17.99,17.99,17.83,17.87,29900.0,16.6243,16.6243,16.4765,16.5134,29900.0
2009-04-15 14:00:00,17.86,18.04,17.76,17.79,40800.0,16.5042,16.6705,16.4118,16.4395,40800.0
2009-04-15 14:30:00,17.78,17.81,17.71,17.78,54300.0,16.4303,16.458,16.3656,16.4303,54300.0
2009-04-15 15:00:00,17.78,18.03,17.77,17.94,68700.0,16.4303,16.6613,16.421,16.5781,68700.0
2009-04-15 15:30:00,17.96,18.16,17.93,18.09,105600.0,16.5966,16.7814,16.5689,16.7167,105600.0
2009-04-16 09:30:00,18.36,18.36,18.11,18.35,58400.0,16.9662,16.9662,16.7352,16.957,58400.0
2009-04-16 10:00:00,18.4,18.44,18.29,18.4,123100.0,17.0032,17.0402,16.9016,17.0032,123100.0
2009-04-16 10:30:00,18.39,18.46,18.15,18.23,61400.0,16.994,17.0587,16.7722,16.8461,61400.0
2009-04-16 11:00:00,18.24,18.3,18.16,18.23,76800.0,16.8554,16.9108,16.7814,16.8461,76800.0
2009-04-16 11:30:00,18.24,18.33,18.21,18.23,64200.0,16.8554,16.9385,16.8276,16.8461,64200.0
2009-04-16 12:00:00,18.22,18.24,18.06,18.1,47900.0,16.8369,16.8554,16.689,16.726,47900.0
2009-04-16 12:30:00,18.08,18.27,18.06,18.21,65300.0,16.7075,16.8831,16.689,16.8276,65300.0
2009-04-16 13:00:00,18.21,18.28,18.14,18.28,78800.0,16.8276,16.8923,16.7629,16.8923,78800.0
2009-04-16 13:30:00,18.27,18.46,18.18,18.24,228400.0,16.8831,17.0587,16.7999,16.8554,228400.0
2009-04-16 14:00:00,18.25,18.48,18.22,18.45,67700.0,16.8646,17.0771,16.8369,17.0494,67700.0
2009-04-16 14:30:00,18.47,18.65,18.44,18.61,138000.0,17.0679,17.2342,17.0402,17.1973,138000.0
2009-04-16 15:00:00,18.6,19.02,18.54,18.84,212900.0,17.188,17.5761,17.1326,17.4098,212900.0
2009-04-16 15:30:00,18.83,18.91,18.65,18.74,170100.0,17.4006,17.4745,17.2342,17.3174,170100.0
2009-04-17 09:30:00,18.71,19.33,18.7,19.23,155800.0,17.2897,17.8626,17.2804,17.7702,155800.0
2009-04-17 10:00:00,19.24,19.47,19.18,19.42,50500.0,17.7794,17.992,17.724,17.9458,50500.0
2009-04-17 10:30:00,19.42,19.42,19.17,19.31,48000.0,17.9458,17.9458,17.7148,17.8441,48000.0
2009-04-17 11:00:00,19.31,19.35,19.2,19.29,40600.0,17.8441,17.8811,17.7425,17.8256,40600.0
2009-04-17 11:30:00,19.29,19.36,19.26,19.31,42900.0,17.8256,17.8903,17.7979,17.8441,42900.0
2009-04-17 12:00:00,19.33,19.62,19.33,19.62,48200.0,17.8626,18.1306,17.8626,18.1306,48200.0
2009-04-17 12:30:00,19.62,19.7,19.55,19.63,47300.0,18.1306,18.2045,18.0659,18.1398,47300.0
2009-04-17 13:00:00,19.63,19.65,19.52,19.65,21300.0,18.1398,18.1583,18.0382,18.1583,21300.0
2009-04-17 13:30:00,19.66,19.73,19.62,19.64,27300.0,18.1676,18.2322,18.1306,18.1491,27300.0
2009-04-17 14:00:00,19.66,19.69,19.56,19.58,26700.0,18.1676,18.1953,18.0751,18.0936,26700.0
2009-04-17 14:30:00,19.59,19.66,19.5,19.52,33700.0,18.1029,18.1676,18.0197,18.0382,33700.0
2009-04-17 15:00:00,19.52,19.7,19.49,19.57,76100.0,18.0382,18.2045,18.0105,18.0844,76100.0
2009-04-17 15:30:00,19.55,19.61,19.38,19.44,86200.0,18.0659,18.1214,17.9088,17.9643,86200.0
2009-04-20 09:30:00,18.94,18.94,18.31,18.37,50100.0,17.5022,17.5022,16.92,16.9755,50100.0
2009-04-20 10:00:00,18.34,18.34,18.11,18.21,36000.0,16.9478,16.9478,16.7352,16.8276,36000.0
2009-04-20 10:30:00,18.19,18.22,18.03,18.07,25700.0,16.8091,16.8369,16.6613,16.6983,25700.0
2009-04-20 11:00:00,18.05,18.19,18.0,18.15,35300.0,16.6798,16.8091,16.6336,16.7722,35300.0
2009-04-20 11:30:00,18.15,18.25,18.11,18.2,38300.0,16.7722,16.8646,16.7352,16.8184,38300.0
2009-04-20 12:00:00,18.19,18.26,18.17,18.23,41100.0,16.8091,16.8738,16.7907,16.8461,41100.0
2009-04-20 12:30:00,18.24,18.32,18.2,18.32,21700.0,16.8554,16.9293,16.8184,16.9293,21700.0
2009-04-20 13:00:00,18.32,18.32,18.21,18.27,19500.0,16.9293,16.9293,16.8276,16.8831,19500.0
2009-04-20 13:30:00,18.26,18.38,18.25,18.31,18800.0,16.8738,16.9847,16.8646,16.92,18800.0
2009-04-20 14:00:00,18.3,18.3,18.2,18.21,33100.0,16.9108,16.9108,16.8184,16.8276,33100.0
2009-04-20 14:30:00,18.2,18.3,18.14,18.16,44600.0,16.8184,16.9108,16.7629,16.7814,44600.0
2009-04-20 15:00:00,18.15,18.22,18.12,18.16,47200.0,16.7722,16.8369,16.7445,16.7814,47200.0
2009-04-20 15:30:00,18.15,18.34,18.14,18.19,124500.0,16.7722,16.9478,16.7629,16.8091,124500.0
2009-04-21 09:30:00,18.05,18.41,17.77,18.19,87600.0,16.6798,17.0124,16.421,16.8091,87600.0
2009-04-21 10:00:00,18.21,18.24,17.87,17.93,51800.0,16.8276,16.8554,16.5134,16.5689,51800.0
2009-04-21 10:30:00,17.91,18.13,17.78,18.13,37700.0,16.5504,16.7537,16.4303,16.7537,37700.0
2009-04-21 11:00:00,18.16,18.37,18.15,18.28,26400.0,16.7814,16.9755,16.7722,16.8923,26400.0
2009-04-21 11:30:00,18.28,18.41,18.18,18.34,35000.0,16.8923,17.0124,16.7999,16.9478,35000.0
2009-04-21 12:00:00,18.34,18.4,18.21,18.28,45400.0,16.9478,17.0032,16.8276,16.8923,45400.0
2009-04-21 12:30:00,18.23,18.44,18.23,18.28,25400.0,16.8461,17.0402,16.8461,16.8923,25400.0
2009-04-21 13:00:00,18.25,18.34,18.14,18.19,20800.0,16.8646,16.9478,16.7629,16.8091,20800.0
2009-04-21 13:30:00,18.21,18.25,18.11,18.16,18300.0,16.8276,16.8646,16.7352,16.7814,18300.0
2009-04-21 14:00:00,18.18,18.24,17.98,18.14,41500.0,16.7999,16.8554,16.6151,16.7629,41500.0
2009-04-21 14:30:00,18.15,18.2,18.05,18.09,73000.0,16.7722,16.8184,16.6798,16.7167,73000.0
2009-04-21 15:00:00,18.09,18.37,18.07,18.22,71400.0,16.7167,16.9755,16.6983,16.8369,71400.0
2009-04-21 15:30:00,18.22,18.31,18.06,18.27,122300.0,16.8369,16.92,16.689,16.8831,122300.0
2009-04-22 09:30:00,17.65,18.25,17.63,18.12,44800.0,16.3101,16.8646,16.2917,16.7445,44800.0
2009-04-22 10:00:00,18.14,18.63,18.14,18.59,54200.0,16.7629,17.2157,16.7629,17.1788,54200.0
2009-04-22 10:30:00,18.59,18.67,18.46,18.46,35100.0,17.1788,17.2527,17.0587,17.0587,35100.0
2009-04-22 11:00:00,18.48,18.61,18.46,18.61,35100.0,17.0771,17.1973,17.0587,17.1973,35100.0
2009-04-22 11:30:00,18.63,18.88,18.61,18.82,26900.0,17.2157,17.4468,17.1973,17.3913,26900.0
2009-04-22 12:00:00,18.83,18.83,18.57,18.57,40700.0,17.4006,17.4006,17.1603,17.1603,40700.0
2009-04-22 12:30:00,18.58,18.6,18.3,18.47,24200.0,17.1695,17.188,16.9108,17.0679,24200.0
2009-04-22 13:00:00,18.45,18.76,18.43,18.72,25100.0,17.0494,17.3359,17.0309,17.2989,25100.0
2009-04-22 13:30:00,18.72,18.81,18.62,18.64,67200.0,17.2989,17.3821,17.2065,17.225,67200.0
2009-04-22 14:00:00,18.64,18.92,18.64,18.92,81500.0,17.225,17.4837,17.225,17.4837,81500.0
2009-04-22 14:30:00,18.93,19.09,18.9,18.99,44800.0,17.493,17.6408,17.4652,17.5484,44800.0
2009-04-22 15:00:00,18.95,19.15,18.9,18.95,72400.0,17.5115,17.6963,17.4652,17.5115,72400.0
2009-04-22 15:30:00,18.9,18.98,18.6,18.65,271600.0,17.4652,17.5392,17.188,17.2342,271600.0
2009-04-23 09:30:00,18.63,18.84,18.41,18.42,49000.0,17.2157,17.4098,17.0124,17.0217,49000.0
2009-04-23 10:00:00,18.39,18.73,18.15,18.72,85800.0,16.994,17.3082,16.7722,17.2989,85800.0
2009-04-23 10:30:00,18.72,18.92,18.59,18.6,76500.0,17.2989,17.4837,17.1788,17.188,76500.0
2009-04-23 11:00:00,18.59,18.66,18.43,18.43,76600.0,17.1788,17.2435,17.0309,17.0309,76600.0
2009-04-23 11:30:00,18.43,18.51,18.37,18.39,57300.0,17.0309,17.1049,16.9755,16.994,57300.0
2009-04-23 12:00:00,18.41,18.52,18.34,18.45,33600.0,17.0124,17.1141,16.9478,17.0494,33600.0
2009-04-23 12:30:00,18.46,18.54,18.43,18.51,33400.0,17.0587,17.1326,17.0309,17.1049,33400.0
2009-04-23 13:00:00,18.5,18.68,18.49,18.63,32800.0,17.0956,17.262,17.0864,17.2157,32800.0
2009-04-23 13:30:00,18.62,18.62,18.44,18.54,46000.0,17.2065,17.2065,17.0402,17.1326,46000.0
2009-04-23 14:00:00,18.54,18.54,18.38,18.51,42800.0,17.1326,17.1326,16.9847,17.1049,42800.0
2009-04-23 14:30:00,18.52,18.64,18.48,18.48,68800.0,17.1141,17.225,17.0771,17.0771,68800.0
2009-04-23 15:00:00,18.49,18.52,18.25,18.43,103800.0,17.0864,17.1141,16.8646,17.0309,103800.0
2009-04-23 15:30:00,18.42,18.71,18.29,18.67,269800.0,17.0217,17.2897,16.9016,17.2527,269800.0
2009-04-24 09:30:00,19.0,19.54,18.76,19.41,62700.0,17.5577,18.0567,17.3359,17.9365,62700.0
2009-04-24 10:00:00,19.44,19.7,19.39,19.6,76100.0,17.9643,18.2045,17.9181,18.1121,76100.0
2009-04-24 10:30:00,19.62,19.7,19.53,19.56,46600.0,18.1306,18.2045,18.0474,18.0751,46600.0
2009-04-24 11:00:00,19.52,19.53,19.34,19.48,30200.0,18.0382,18.0474,17.8718,18.0012,30200.0
2009-04-24 11:30:00,19.48,19.62,19.48,19.56,20000.0,18.0012,18.1306,18.0012,18.0751,20000.0
2009-04-24 12:00:00,19.56,19.58,19.47,19.51,23200.0,18.0751,18.0936,17.992,18.0289,23200.0
2009-04-24 12:30:00,19.52,19.58,19.48,19.52,18200.0,18.0382,18.0936,18.0012,18.0382,18200.0
2009-04-24 13:00:00,19.5,19.5,19.39,19.44,24600.0,18.0197,18.0197,17.9181,17.9643,24600.0
2009-04-24 13:30:00,19.42,19.45,19.35,19.42,33500.0,17.9458,17.9735,17.8811,17.9458,33500.0
2009-04-24 14:00:00,19.42,19.5,19.07,19.31,93800.0,17.9458,18.0197,17.6223,17.8441,93800.0
2009-04-24 14:30:00,19.32,19.59,19.3,19.58,54600.0,17.8534,18.1029,17.8349,18.0936,54600.0
2009-04-24 15:00:00,19.59,19.69,19.46,19.55,72600.0,18.1029,18.1953,17.9827,18.0659,72600.0
2009-04-24 15:30:00,19.58,19.63,19.28,19.35,140900.0,18.0936,18.1398,17.8164,17.8811,140900.0
2009-04-27 09:30:00,18.97,19.18,18.62,19.09,54100.0,17.5299,17.724,17.2065,17.6408,54100.0
2009-04-27 10:00:00,19.12,19.17,18.82,19.11,41100.0,17.6685,17.7148,17.3913,17.6593,41100.0
2009-04-27 10:30:00,19.14,19.47,19.08,19.36,37900.0,17.687,17.992,17.6316,17.8903,37900.0
2009-04-27 11:00:00,19.37,19.51,19.31,19.44,29200.0,17.8996,18.0289,17.8441,17.9643,29200.0
2009-04-27 11:30:00,19.45,19.64,19.35,19.62,44200.0,17.9735,18.1491,17.8811,18.1306,44200.0
2009-04-27 12:00:00,19.62,19.69,19.5,19.55,30600.0,18.1306,18.1953,18.0197,18.0659,30600.0
2009-04-27 12:30:00,19.56,19.56,19.25,19.38,23800.0,18.0751,18.0751,17.7887,17.9088,23800.0
2009-04-27 13:00:00,19.39,19.39,19.16,19.2,23600.0,17.9181,17.9181,17.7055,17.7425,23600.0
2009-04-27 13:30:00,19.2,19.28,19.11,19.26,71800.0,17.7425,17.8164,17.6593,17.7979,71800.0
2009-04-27 14:00:00,19.25,19.36,19.12,19.29,80800.0,17.7887,17.8903,17.6685,17.8256,80800.0
2009-04-27 14:30:00,19.29,19.42,19.29,19.36,61100.0,17.8256,17.9458,17.8256,17.8903,61100.0
2009-04-27 15:00:00,19.34,19.41,19.2,19.36,207500.0,17.8718,17.9365,17.7425,17.8903,207500.0
2009-04-27 15:30:00,19.34,19.45,19.22,19.36,203300.0,17.8718,17.9735,17.761,17.8903,203300.0
2009-04-28 09:30:00,19.24,20.62,19.1,20.29,262500.0,17.7794,19.0547,17.6501,18.7497,262500.0
2009-04-28 10:00:00,20.3,20.48,20.14,20.48,245800.0,18.759,18.9253,18.6111,18.9253,245800.0
2009-04-28 10:30:00,20.47,20.5,20.28,20.44,121400.0,18.9161,18.9438,18.7405,18.8883,121400.0
2009-04-28 11:00:00,20.45,20.48,20.22,20.38,95700.0,18.8976,18.9253,18.685,18.8329,95700.0
2009-04-28 11:30:00,20.38,20.4,20.15,20.24,67400.0,18.8329,18.8514,18.6204,18.7035,67400.0
2009-04-28 12:00:00,20.24,20.49,20.22,20.45,77700.0,18.7035,18.9345,18.685,18.8976,77700.0
2009-04-28 12:30:00,20.45,20.48,20.24,20.34,108800.0,18.8976,18.9253,18.7035,18.7959,108800.0
2009-04-28 13:00:00,20.34,20.48,20.34,20.41,117200.0,18.7959,18.9253,18.7959,18.8606,117200.0
2009-04-28 13:30:00,20.41,20.67,20.41,20.51,163000.0,18.8606,19.1009,18.8606,18.953,163000.0
2009-04-28 14:00:00,20.51,20.7,20.46,20.61,74800.0,18.953,19.1286,18.9068,19.0454,74800.0
2009-04-28 14:30:00,20.62,20.83,20.49,20.55,81600.0,19.0547,19.2487,18.9345,18.99,81600.0
2009-04-28 15:00:00,20.56,20.69,20.44,20.48,124200.0,18.9992,19.1194,18.8883,18.9253,124200.0
2009-04-28 15:30:00,20.47,20.7,20.38,20.65,199100.0,18.9161,19.1286,18.8329,19.0824,199100.0
2009-04-29 09:30:00,20.72,21.17,20.51,21.14,112200.0,19.1471,19.5629,18.953,19.5352,112200.0
2009-04-29 10:00:00,21.13,21.18,20.94,21.13,85200.0,19.526,19.5722,19.3504,19.526,85200.0
2009-04-29 10:30:00,21.15,21.68,21.15,21.66,109300.0,19.5444,20.0342,19.5444,20.0157,109300.0
2009-04-29 11:00:00,21.67,21.76,21.58,21.6,96200.0,20.025,20.1081,19.9418,19.9603,96200.0
2009-04-29 11:30:00,21.62,21.7,21.53,21.54,65400.0,19.9788,20.0527,19.8956,19.9048,65400.0
2009-04-29 12:00:00,21.55,21.74,21.55,21.66,55900.0,19.9141,20.0897,19.9141,20.0157,55900.0
2009-04-29 12:30:00,21.65,21.72,21.51,21.57,47500.0,20.0065,20.0712,19.8771,19.9326,47500.0
2009-04-29 13:00:00,21.59,21.87,21.58,21.86,75200.0,19.951,20.2098,19.9418,20.2005,75200.0
2009-04-29 13:30:00,21.86,21.96,21.85,21.87,71000.0,20.2005,20.293,20.1913,20.2098,71000.0
2009-04-29 14:00:00,21.88,22.08,21.76,22.05,128800.0,20.219,20.4038,20.1081,20.3761,128800.0
2009-04-29 14:30:00,22.07,22.37,21.93,22.03,153900.0,20.3946,20.6718,20.2652,20.3576,153900.0
2009-04-29 15:00:00,22.04,22.1,21.77,21.77,183000.0,20.3669,20.4223,20.1174,20.1174,183000.0
2009-04-29 15:30:00,21.77,22.12,21.63,22.04,257200.0,20.1174,20.4408,19.988,20.3669,257200.0
2009-04-30 09:30:00,22.01,22.42,22.01,22.17,77200.0,20.3392,20.718,20.3392,20.487,77200.0
2009-04-30 10:00:00,22.17,22.41,22.1,22.19,140500.0,20.487,20.7088,20.4223,20.5055,140500.0
2009-04-30 10:30:00,22.21,22.33,22.02,22.08,142000.0,20.524,20.6349,20.3484,20.4038,142000.0
2009-04-30 11:00:00,22.07,22.25,22.03,22.16,108600.0,20.3946,20.5609,20.3576,20.4778,108600.0
2009-04-30 11:30:00,22.18,22.18,21.82,21.88,111900.0,20.4963,20.4963,20.1636,20.219,111900.0
2009-04-30 12:00:00,21.9,21.94,21.55,21.62,127900.0,20.2375,20.2745,19.9141,19.9788,127900.0
2009-04-30 12:30:00,21.64,21.66,21.26,21.32,85300.0,19.9972,20.0157,19.6461,19.7015,85300.0
2009-04-30 13:00:00,21.33,21.42,20.99,21.08,78600.0,19.7108,19.7939,19.3966,19.4798,78600.0
2009-04-30 13:30:00,21.06,21.13,20.88,21.0,76600.0,19.4613,19.526,19.2949,19.4058,76600.0
2009-04-30 14:00:00,20.99,21.1,20.89,21.09,54900.0,19.3966,19.4982,19.3042,19.489,54900.0
2009-04-30 14:30:00,21.08,21.15,20.87,21.15,62000.0,19.4798,19.5444,19.2857,19.5444,62000.0
2009-04-30 15:00:00,21.15,21.15,20.72,20.81,110600.0,19.5444,19.5444,19.1471,19.2303,110600.0
2009-04-30 15:30:00,20.82,21.08,20.73,20.75,193500.0,19.2395,19.4798,19.1563,19.1748,193500.0
2009-05-01 09:30:00,20.81,20.87,20.39,20.46,60100.0,19.2303,19.2857,18.8421,18.9068,60100.0
2009-05-01 10:00:00,20.47,20.57,19.99,20.16,92900.0,18.9161,19.0085,18.4725,18.6296,92900.0
2009-05-01 10:30:00,20.18,20.35,20.15,20.22,66100.0,18.6481,18.8052,18.6204,18.685,66100.0
2009-05-01 11:00:00,20.21,20.36,20.2,20.3,88400.0,18.6758,18.8144,18.6666,18.759,88400.0
2009-05-01 11:30:00,20.3,20.36,20.2,20.23,56600.0,18.759,18.8144,18.6666,18.6943,56600.0
2009-05-01 12:00:00,20.22,20.38,20.21,20.26,54100.0,18.685,18.8329,18.6758,18.722,54100.0
2009-05-01 12:30:00,20.25,20.38,20.24,20.34,75600.0,18.7128,18.8329,18.7035,18.7959,75600.0
2009-05-01 13:00:00,20.34,20.46,20.3,20.44,34900.0,18.7959,18.9068,18.759,18.8883,34900.0
2009-05-01 13:30:00,20.43,20.5,20.33,20.33,49700.0,18.8791,18.9438,18.7867,18.7867,49700.0
2009-05-01 14:00:00,20.34,20.38,20.25,20.33,65200.0,18.7959,18.8329,18.7128,18.7867,65200.0
2009-05-01 14:30:00,20.33,20.44,20.3,20.39,81100.0,18.7867,18.8883,18.759,18.8421,81100.0
2009-05-01 15:00:00,20.4,20.48,20.18,20.2,91900.0,18.8514,18.9253,18.6481,18.6666,91900.0
2009-05-01 15:30:00,20.19,20.42,20.14,20.39,149900.0,18.6573,18.8699,18.6111,18.8421,149900.0
2009-05-04 09:30:00,20.74,21.28,20.54,21.23,66400.0,19.1656,19.6646,18.9808,19.6184,66400.0
2009-05-04 10:00:00,21.23,21.62,21.23,21.45,85100.0,19.6184,19.9788,19.6184,19.8217,85100.0
2009-05-04 10:30:00,21.45,21.48,21.32,21.35,46300.0,19.8217,19.8494,19.7015,19.7293,46300.0
2009-05-04 11:00:00,21.35,21.52,21.35,21.42,34900.0,19.7293,19.8864,19.7293,19.7939,34900.0
2009-05-04 11:30:00,21.47,21.52,21.36,21.41,21400.0,19.8402,19.8864,19.7385,19.7847,21400.0
2009-05-04 12:00:00,21.38,21.46,21.15,21.19,41500.0,19.757,19.8309,19.5444,19.5814,41500.0
2009-05-04 12:30:00,21.19,21.31,21.16,21.24,58900.0,19.5814,19.6923,19.5537,19.6276,58900.0
2009-05-04 13:00:00,21.22,21.3,21.16,21.18,31700.0,19.6091,19.6831,19.5537,19.5722,31700.0
2009-05-04 13:30:00,21.21,21.26,21.13,21.15,35700.0,19.5999,19.6461,19.526,19.5444,35700.0
2009-05-04 14:00:00,21.18,21.21,21.08,21.16,40200.0,19.5722,19.5999,19.4798,19.5537,40200.0
2009-05-04 14:30:00,21.18,21.23,21.01,21.04,50000.0,19.5722,19.6184,19.4151,19.4428,50000.0
2009-05-04 15:00:00,21.06,21.21,21.01,21.03,54300.0,19.4613,19.5999,19.4151,19.4336,54300.0
2009-05-04 15:30:00,21.03,21.34,21.0,21.32,108500.0,19.4336,19.72,19.4058,19.7015,108500.0
2009-05-05 09:30:00,21.3,21.71,21.2,21.63,48800.0,19.6831,20.0619,19.5907,19.988,48800.0
2009-05-05 10:00:00,21.66,21.7,21.37,21.46,72500.0,20.0157,20.0527,19.7477,19.8309,72500.0
2009-05-05 10:30:00,21.42,21.43,21.01,21.1,69600.0,19.7939,19.8032,19.4151,19.4982,69600.0
2009-05-05 11:00:00,21.1,21.14,20.98,21.0,72000.0,19.4982,19.5352,19.3874,19.4058,72000.0
2009-05-05 11:30:00,20.99,21.52,20.99,21.42,77700.0,19.3966,19.8864,19.3966,19.7939,77700.0
2009-05-05 12:00:00,21.41,21.42,21.23,21.25,43200.0,19.7847,19.7939,19.6184,19.6369,43200.0
2009-05-05 12:30:00,21.26,21.28,21.15,21.22,59100.0,19.6461,19.6646,19.5444,19.6091,59100.0
2009-05-05 13:00:00,21.2,21.26,21.11,21.17,43000.0,19.5907,19.6461,19.5075,19.5629,43000.0
2009-05-05 13:30:00,21.17,21.31,21.14,21.28,76800.0,19.5629,19.6923,19.5352,19.6646,76800.0
2009-05-05 14:00:00,21.27,21.35,21.16,21.22,78700.0,19.6553,19.7293,19.5537,19.6091,78700.0
2009-05-05 14:30:00,21.21,21.43,21.17,21.34,49300.0,19.5999,19.8032,19.5629,19.72,49300.0
2009-05-05 15:00:00,21.33,21.5,21.31,21.45,64500.0,19.7108,19.8679,19.6923,19.8217,64500.0
2009-05-05 15:30:00,21.46,21.74,21.44,21.69,93800.0,19.8309,20.0897,19.8124,20.0435,93800.0
2009-05-06 09:30:00,21.88,21.95,21.51,21.61,84600.0,20.219,20.2837,19.8771,19.9695,84600.0
2009-05-06 10:00:00,21.62,21.73,21.54,21.6,177600.0,19.9788,20.0804,19.9048,19.9603,177600.0
2009-05-06 10:30:00,21.6,21.63,21.15,21.52,90400.0,19.9603,19.988,19.5444,19.8864,90400.0
2009-05-06 11:00:00,21.52,21.53,21.3,21.35,58900.0,19.8864,19.8956,19.6831,19.7293,58900.0
2009-05-06 11:30:00,21.39,21.7,21.34,21.7,47100.0,19.7662,20.0527,19.72,20.0527,47100.0
2009-05-06 12:00:00,21.7,22.0,21.7,21.96,41600.0,20.0527,20.3299,20.0527,20.293,41600.0
2009-05-06 12:30:00,21.96,21.98,21.73,21.77,36400.0,20.293,20.3114,20.0804,20.1174,36400.0
2009-05-06 13:00:00,21.74,21.78,21.49,21.5,55700.0,20.0897,20.1266,19.8586,19.8679,55700.0
2009-05-06 13:30:00,21.45,21.91,21.43,21.9,65600.0,19.8217,20.2468,19.8032,20.2375,65600.0
2009-05-06 14:00:00,21.93,22.0,21.84,22.0,22100.0,20.2652,20.3299,20.1821,20.3299,22100.0
2009-05-06 14:30:00,21.98,22.08,21.8,21.81,29900.0,20.3114,20.4038,20.1451,20.1543,29900.0
2009-05-06 15:00:00,21.84,21.92,21.72,21.79,64400.0,20.1821,20.256,20.0712,20.1359,64400.0
2009-05-06 15:30:00,21.81,22.05,21.69,22.0,134300.0,20.1543,20.3761,20.0435,20.3299,134300.0
2009-05-07 09:30:00,22.37,22.5,22.02,22.08,62600.0,20.6718,20.792,20.3484,20.4038,62600.0
2009-05-07 10:00:00,22.09,22.09,21.6,21.61,60000.0,20.4131,20.4131,19.9603,19.9695,60000.0
2009-05-07 10:30:00,21.59,21.69,21.39,21.64,51800.0,19.951,20.0435,19.7662,19.9972,51800.0
2009-05-07 11:00:00,21.65,21.67,21.25,21.41,62800.0,20.0065,20.025,19.6369,19.7847,62800.0
2009-05-07 11:30:00,21.41,21.68,21.35,21.6,48100.0,19.7847,20.0342,19.7293,19.9603,48100.0
2009-05-07 12:00:00,21.6,21.6,21.36,21.37,59100.0,19.9603,19.9603,19.7385,19.7477,59100.0
2009-05-07 12:30:00,21.39,21.66,21.34,21.6,64100.0,19.7662,20.0157,19.72,19.9603,64100.0
2009-05-07 13:00:00,21.6,21.66,21.22,21.23,44200.0,19.9603,20.0157,19.6091,19.6184,44200.0
2009-05-07 13:30:00,21.21,21.22,20.92,21.04,50300.0,19.5999,19.6091,19.3319,19.4428,50300.0
2009-05-07 14:00:00,21.04,21.16,20.89,21.06,48200.0,19.4428,19.5537,19.3042,19.4613,48200.0
2009-05-07 14:30:00,21.06,21.12,20.86,21.04,47400.0,19.4613,19.5167,19.2765,19.4428,47400.0
2009-05-07 15:00:00,21.04,21.2,20.93,21.11,80400.0,19.4428,19.5907,19.3411,19.5075,80400.0
2009-05-07 15:30:00,21.09,21.28,20.9,21.17,125400.0,19.489,19.6646,19.3134,19.5629,125400.0
2009-05-08 09:30:00,22.04,22.13,21.46,21.97,51200.0,20.3669,20.4501,19.8309,20.3022,51200.0
2009-05-08 10:00:00,21.96,22.0,21.66,21.88,132300.0,20.293,20.3299,20.0157,20.219,132300.0
2009-05-08 10:30:00,21.88,21.95,21.79,21.82,128400.0,20.219,20.2837,20.1359,20.1636,128400.0
2009-05-08 11:00:00,21.82,22.0,21.81,21.94,96100.0,20.1636,20.3299,20.1543,20.2745,96100.0
2009-05-08 11:30:00,21.92,22.03,21.83,22.02,64500.0,20.256,20.3576,20.1728,20.3484,64500.0
2009-05-08 12:00:00,22.01,22.1,21.99,22.01,53000.0,20.3392,20.4223,20.3207,20.3392,53000.0
2009-05-08 12:30:00,22.02,22.17,21.98,22.16,54900.0,20.3484,20.487,20.3114,20.4778,54900.0
2009-05-08 13:00:00,22.17,22.27,22.11,22.25,82800.0,20.487,20.5794,20.4316,20.5609,82800.0
2009-05-08 13:30:00,22.26,22.39,22.22,22.35,81600.0,20.5702,20.6903,20.5332,20.6534,81600.0
2009-05-08 14:00:00,22.35,22.56,22.35,22.52,81600.0,20.6534,20.8474,20.6534,20.8104,81600.0
2009-05-08 14:30:00,22.52,22.62,22.46,22.51,64300.0,20.8104,20.9029,20.755,20.8012,64300.0
2009-05-08 15:00:00,22.53,22.65,22.42,22.62,118400.0,20.8197,20.9306,20.718,20.9029,118400.0
2009-05-08 15:30:00,22.61,22.74,22.5,22.68,155200.0,20.8936,21.0137,20.792,20.9583,155200.0
2009-05-11 09:30:00,22.2,22.29,21.9,22.04,109700.0,20.5147,20.5979,20.2375,20.3669,109700.0
2009-05-11 10:00:00,22.02,22.27,22.0,22.19,121600.0,20.3484,20.5794,20.3299,20.5055,121600.0
2009-05-11 10:30:00,22.17,22.39,22.06,22.22,49100.0,20.487,20.6903,20.3854,20.5332,49100.0
2009-05-11 11:00:00,22.22,22.33,22.08,22.19,56300.0,20.5332,20.6349,20.4038,20.5055,56300.0
2009-05-11 11:30:00,22.18,22.31,22.12,22.25,90800.0,20.4963,20.6164,20.4408,20.5609,90800.0
2009-05-11 12:00:00,22.23,22.51,22.16,22.49,106300.0,20.5425,20.8012,20.4778,20.7827,106300.0
2009-05-11 12:30:00,22.49,22.59,22.32,22.34,63500.0,20.7827,20.8751,20.6256,20.6441,63500.0
2009-05-11 13:00:00,22.32,22.46,22.26,22.42,44400.0,20.6256,20.755,20.5702,20.718,44400.0
2009-05-11 13:30:00,22.43,22.59,22.4,22.48,68300.0,20.7273,20.8751,20.6996,20.7735,68300.0
2009-05-11 14:00:00,22.46,22.57,22.39,22.56,73000.0,20.755,20.8567,20.6903,20.8474,73000.0
2009-05-11 14:30:00,22.57,22.62,22.46,22.52,87700.0,20.8567,20.9029,20.755,20.8104,87700.0
2009-05-11 15:00:00,22.53,22.55,22.39,22.47,89300.0,20.8197,20.8382,20.6903,20.7642,89300.0
2009-05-11 15:30:00,22.45,22.45,22.25,22.34,144400.0,20.7458,20.7458,20.5609,20.6441,144400.0
2009-05-12 09:30:00,22.45,22.95,22.1,22.48,66600.0,20.7458,21.2078,20.4223,20.7735,66600.0
2009-05-12 10:00:00,22.48,22.55,22.16,22.33,78900.0,20.7735,20.8382,20.4778,20.6349,78900.0
2009-05-12 10:30:00,22.33,22.38,22.1,22.34,53700.0,20.6349,20.6811,20.4223,20.6441,53700.0
2009-05-12 11:00:00,22.38,22.45,22.23,22.27,48300.0,20.6811,20.7458,20.5425,20.5794,48300.0
2009-05-12 11:30:00,22.25,22.33,22.05,22.12,40900.0,20.5609,20.6349,20.3761,20.4408,40900.0
2009-05-12 12:00:00,22.13,22.13,21.92,22.06,43300.0,20.4501,20.4501,20.256,20.3854,43300.0
2009-05-12 12:30:00,22.06,22.07,21.91,21.93,50400.0,20.3854,20.3946,20.2468,20.2652,50400.0
2009-05-12 13:00:00,21.93,22.16,21.9,22.1,50100.0,20.2652,20.4778,20.2375,20.4223,50100.0
2009-05-12 13:30:00,22.09,22.27,21.92,21.94,37200.0,20.4131,20.5794,20.256,20.2745,37200.0
2009-05-12 14:00:00,21.92,22.24,21.9,22.15,52200.0,20.256,20.5517,20.2375,20.4685,52200.0
2009-05-12 14:30:00,22.13,22.54,22.07,22.44,53500.0,20.4501,20.8289,20.3946,20.7365,53500.0
2009-05-12 15:00:00,22.45,22.54,22.26,22.39,67800.0,20.7458,20.8289,20.5702,20.6903,67800.0
2009-05-12 15:30:00,22.41,22.44,22.12,22.28,126300.0,20.7088,20.7365,20.4408,20.5887,126300.0
2009-05-13 09:30:00,21.15,21.51,20.0,20.34,242000.0,19.5444,19.8771,18.4817,18.7959,242000.0
2009-05-13 10:00:00,20.33,20.66,20.22,20.63,147500.0,18.7867,19.0916,18.685,19.0639,147500.0
2009-05-13 10:30:00,20.61,20.63,20.3,20.36,80100.0,19.0454,19.0639,18.759,18.8144,80100.0
2009-05-13 11:00:00,20.34,20.42,20.27,20.38,69600.0,18.7959,18.8699,18.7312,18.8329,69600.0
2009-05-13 11:30:00,20.38,20.38,20.23,20.3,58100.0,18.8329,18.8329,18.6943,18.759,58100.0
2009-05-13 12:00:00,20.25,20.35,20.23,20.24,53500.0,18.7128,18.8052,18.6943,18.7035,53500.0
2009-05-13 12:30:00,20.26,20.28,20.08,20.09,63700.0,18.722,18.7405,18.5557,18.5649,63700.0
2009-05-13 13:00:00,20.08,20.37,20.07,20.35,94600.0,18.5557,18.8237,18.5464,18.8052,94600.0
2009-05-13 13:30:00,20.35,20.6,20.34,20.53,69000.0,18.8052,19.0362,18.7959,18.9715,69000.0
2009-05-13 14:00:00,20.53,20.54,20.35,20.48,69500.0,18.9715,18.9808,18.8052,18.9253,69500.0
2009-05-13 14:30:00,20.49,20.51,20.37,20.51,64200.0,18.9345,18.953,18.8237,18.953,64200.0
2009-05-13 15:00:00,20.52,20.55,20.36,20.4,67500.0,18.9623,18.99,18.8144,18.8514,67500.0
2009-05-13 15:30:00,20.4,20.48,20.26,20.3,174400.0,18.8514,18.9253,18.722,18.759,174400.0
2009-05-14 09:30:00,20.35,21.01,20.35,20.75,120500.0,18.8052,19.4151,18.8052,19.1748,120500.0
2009-05-14 10:00:00,20.76,21.09,20.74,20.98,107400.0,19.1841,19.489,19.1656,19.3874,107400.0
2009-05-14 10:30:00,20.98,21.16,20.95,21.14,61200.0,19.3874,19.5537,19.3596,19.5352,61200.0
2009-05-14 11:00:00,21.16,21.28,21.14,21.28,43100.0,19.5537,19.6646,19.5352,19.6646,43100.0
2009-05-14 11:30:00,21.29,21.37,21.15,21.23,30400.0,19.6738,19.7477,19.5444,19.6184,30400.0
2009-05-14 12:00:00,21.25,21.43,21.21,21.41,34200.0,19.6369,19.8032,19.5999,19.7847,34200.0
2009-05-14 12:30:00,21.41,21.62,21.41,21.47,30600.0,19.7847,19.9788,19.7847,19.8402,30600.0
2009-05-14 13:00:00,21.46,21.47,21.17,21.23,37700.0,19.8309,19.8402,19.5629,19.6184,37700.0
2009-05-14 13:30:00,21.21,21.43,21.21,21.29,26700.0,19.5999,19.8032,19.5999,19.6738,26700.0
2009-05-14 14:00:00,21.32,21.42,21.26,21.3,35600.0,19.7015,19.7939,19.6461,19.6831,35600.0
2009-05-14 14:30:00,21.31,21.5,21.27,21.31,58700.0,19.6923,19.8679,19.6553,19.6923,58700.0
2009-05-14 15:00:00,21.33,21.42,21.21,21.27,87600.0,19.7108,19.7939,19.5999,19.6553,87600.0
2009-05-14 15:30:00,21.26,21.37,21.09,21.12,233500.0,19.6461,19.7477,19.489,19.5167,233500.0
2009-05-15 09:30:00,21.03,21.45,20.91,21.33,84600.0,19.4336,19.8217,19.3227,19.7108,84600.0
2009-05-15 10:00:00,21.33,21.54,21.18,21.48,69600.0,19.7108,19.9048,19.5722,19.8494,69600.0
2009-05-15 10:30:00,21.47,21.77,21.44,21.61,43300.0,19.8402,20.1174,19.8124,19.9695,43300.0
2009-05-15 11:00:00,21.61,21.67,21.55,21.6,42700.0,19.9695,20.025,19.9141,19.9603,42700.0
2009-05-15 11:30:00,21.58,21.63,21.33,21.33,78100.0,19.9418,19.988,19.7108,19.7108,78100.0
2009-05-15 12:00:00,21.34,21.36,21.19,21.24,38100.0,19.72,19.7385,19.5814,19.6276,38100.0
2009-05-15 12:30:00,21.23,21.25,21.07,21.11,27100.0,19.6184,19.6369,19.4705,19.5075,27100.0
2009-05-15 13:00:00,21.09,21.19,21.04,21.1,30000.0,19.489,19.5814,19.4428,19.4982,30000.0
2009-05-15 13:30:00,21.09,21.13,20.97,21.1,25000.0,19.489,19.526,19.3781,19.4982,25000.0
2009-05-15 14:00:00,21.09,21.19,20.99,21.07,43000.0,19.489,19.5814,19.3966,19.4705,43000.0
2009-05-15 14:30:00,21.06,21.08,20.88,20.97,62600.0,19.4613,19.4798,19.2949,19.3781,62600.0
2009-05-15 15:00:00,20.98,21.14,20.83,21.14,60600.0,19.3874,19.5352,19.2487,19.5352,60600.0
2009-05-15 15:30:00,21.13,21.2,21.01,21.12,87200.0,19.526,19.5907,19.4151,19.5167,87200.0
2009-05-18 09:30:00,21.39,21.65,21.21,21.5,42900.0,19.7662,20.0065,19.5999,19.8679,42900.0
2009-05-18 10:00:00,21.51,21.53,21.2,21.35,59300.0,19.8771,19.8956,19.5907,19.7293,59300.0
2009-05-18 10:30:00,21.36,21.71,21.34,21.65,40000.0,19.7385,20.0619,19.72,20.0065,40000.0
2009-05-18 11:00:00,21.67,21.68,21.5,21.57,38600.0,20.025,20.0342,19.8679,19.9326,38600.0
2009-05-18 11:30:00,21.57,21.72,21.41,21.65,45300.0,19.9326,20.0712,19.7847,20.0065,45300.0
2009-05-18 12:00:00,21.65,22.1,21.65,22.1,62800.0,20.0065,20.4223,20.0065,20.4223,62800.0
2009-05-18 12:30:00,22.07,22.31,21.98,22.28,61800.0,20.3946,20.6164,20.3114,20.5887,61800.0
2009-05-18 13:00:00,22.29,22.3,22.01,22.08,68800.0,20.5979,20.6071,20.3392,20.4038,68800.0
2009-05-18 13:30:00,22.09,22.22,22.08,22.18,62000.0,20.4131,20.5332,20.4038,20.4963,62000.0
2009-05-18 14:00:00,22.18,22.21,22.1,22.17,50000.0,20.4963,20.524,20.4223,20.487,50000.0
2009-05-18 14:30:00,22.17,22.41,22.16,22.37,51600.0,20.487,20.7088,20.4778,20.6718,51600.0
2009-05-18 15:00:00,22.35,22.41,22.3,22.34,85000.0,20.6534,20.7088,20.6071,20.6441,85000.0
2009-05-18 15:30:00,22.35,22.58,22.31,22.49,148200.0,20.6534,20.8659,20.6164,20.7827,148200.0
2009-05-19 09:30:00,22.54,22.74,22.04,22.04,53300.0,20.8289,21.0137,20.3669,20.3669,53300.0
2009-05-19 10:00:00,22.04,22.39,21.96,22.32,45400.0,20.3669,20.6903,20.293,20.6256,45400.0
2009-05-19 10:30:00,22.34,22.53,22.17,22.4,53600.0,20.6441,20.8197,20.487,20.6996,53600.0
2009-05-19 11:00:00,22.39,22.54,22.28,22.5,45600.0,20.6903,20.8289,20.5887,20.792,45600.0
2009-05-19 11:30:00,22.51,22.58,22.31,22.36,33400.0,20.8012,20.8659,20.6164,20.6626,33400.0
2009-05-19 12:00:00,22.34,22.42,22.23,22.38,29500.0,20.6441,20.718,20.5425,20.6811,29500.0
2009-05-19 12:30:00,22.38,22.39,22.08,22.08,33000.0,20.6811,20.6903,20.4038,20.4038,33000.0
2009-05-19 13:00:00,22.1,22.42,22.04,22.39,48500.0,20.4223,20.718,20.3669,20.6903,48500.0
2009-05-19 13:30:00,22.41,22.47,22.31,22.42,38700.0,20.7088,20.7642,20.6164,20.718,38700.0
2009-05-19 14:00:00,22.41,22.43,22.25,22.37,34600.0,20.7088,20.7273,20.5609,20.6718,34600.0
2009-05-19 14:30:00,22.36,22.55,22.36,22.48,35200.0,20.6626,20.8382,20.6626,20.7735,35200.0
2009-05-19 15:00:00,22.48,22.56,22.43,22.47,57700.0,20.7735,20.8474,20.7273,20.7642,57700.0
2009-05-19 15:30:00,22.48,22.5,22.17,22.19,102700.0,20.7735,20.792,20.487,20.5055,102700.0
2009-05-20 09:30:00,22.39,23.11,22.36,23.11,97100.0,20.6903,21.3557,20.6626,21.3557,97100.0
2009-05-20 10:00:00,23.13,23.47,23.12,23.42,72900.0,21.3741,21.6883,21.3649,21.6421,72900.0
2009-05-20 10:30:00,23.42,23.47,23.22,23.22,44700.0,21.6421,21.6883,21.4573,21.4573,44700.0
2009-05-20 11:00:00,23.22,23.27,23.12,23.22,37900.0,21.4573,21.5035,21.3649,21.4573,37900.0
2009-05-20 11:30:00,23.23,23.26,22.84,22.87,65500.0,21.4665,21.4943,21.1062,21.1339,65500.0
2009-05-20 12:00:00,22.87,22.89,22.68,22.77,35100.0,21.1339,21.1524,20.9583,21.0415,35100.0
2009-05-20 12:30:00,22.78,22.8,22.5,22.54,37000.0,21.0507,21.0692,20.792,20.8289,37000.0
2009-05-20 13:00:00,22.5,22.57,22.44,22.55,38500.0,20.792,20.8567,20.7365,20.8382,38500.0
2009-05-20 13:30:00,22.55,22.7,22.53,22.68,26500.0,20.8382,20.9768,20.8197,20.9583,26500.0
2009-05-20 14:00:00,22.67,22.72,22.49,22.68,35300.0,20.9491,20.9953,20.7827,20.9583,35300.0
2009-05-20 14:30:00,22.65,22.67,22.48,22.53,42000.0,20.9306,20.9491,20.7735,20.8197,42000.0
2009-05-20 15:00:00,22.54,22.55,22.2,22.24,51800.0,20.8289,20.8382,20.5147,20.5517,51800.0
2009-05-20 15:30:00,22.25,22.25,21.99,22.08,98200.0,20.5609,20.5609,20.3207,20.4038,98200.0
2009-05-21 09:30:00,21.41,21.77,21.34,21.57,66400.0,19.7847,20.1174,19.72,19.9326,66400.0
2009-05-21 10:00:00,21.5,21.62,21.16,21.21,41100.0,19.8679,19.9788,19.5537,19.5999,41100.0
2009-05-21 10:30:00,21.17,21.32,21.06,21.06,32400.0,19.5629,19.7015,19.4613,19.4613,32400.0
2009-05-21 11:00:00,21.06,21.16,20.95,21.11,73300.0,19.4613,19.5537,19.3596,19.5075,73300.0
2009-05-21 11:30:00,21.11,21.37,21.1,21.34,83500.0,19.5075,19.7477,19.4982,19.72,83500.0
2009-05-21 12:00:00,21.37,21.37,21.2,21.22,32000.0,19.7477,19.7477,19.5907,19.6091,32000.0
2009-05-21 12:30:00,21.22,21.38,21.21,21.38,37700.0,19.6091,19.757,19.5999,19.757,37700.0
2009-05-21 13:00:00,21.35,21.42,21.21,21.25,34700.0,19.7293,19.7939,19.5999,19.6369,34700.0
2009-05-21 13:30:00,21.25,21.37,21.23,21.28,26500.0,19.6369,19.7477,19.6184,19.6646,26500.0
2009-05-21 14:00:00,21.3,21.33,21.2,21.28,81800.0,19.6831,19.7108,19.5907,19.6646,81800.0
2009-05-21 14:30:00,21.28,21.34,21.19,21.27,79800.0,19.6646,19.72,19.5814,19.6553,79800.0
2009-05-21 15:00:00,21.3,21.38,21.21,21.26,36800.0,19.6831,19.757,19.5999,19.6461,36800.0
2009-05-21 15:30:00,21.26,21.52,21.23,21.5,91500.0,19.6461,19.8864,19.6184,19.8679,91500.0
2009-05-22 09:30:00,21.58,21.77,20.99,21.31,53700.0,19.9418,20.1174,19.3966,19.6923,53700.0
2009-05-22 10:00:00,21.31,21.47,21.24,21.45,38100.0,19.6923,19.8402,19.6276,19.8217,38100.0
2009-05-22 10:30:00,21.42,21.42,21.22,21.25,30800.0,19.7939,19.7939,19.6091,19.6369,30800.0
2009-05-22 11:00:00,21.25,21.43,21.2,21.21,30700.0,19.6369,19.8032,19.5907,19.5999,30700.0
2009-05-22 11:30:00,21.22,21.41,21.17,21.41,49400.0,19.6091,19.7847,19.5629,19.7847,49400.0
2009-05-22 12:00:00,21.43,21.63,21.43,21.56,63100.0,19.8032,19.988,19.8032,19.9233,63100.0
2009-05-22 12:30:00,21.56,21.64,21.46,21.56,29300.0,19.9233,19.9972,19.8309,19.9233,29300.0
2009-05-22 13:00:00,21.56,21.58,21.36,21.36,17900.0,19.9233,19.9418,19.7385,19.7385,17900.0
2009-05-22 13:30:00,21.34,21.39,21.25,21.34,27700.0,19.72,19.7662,19.6369,19.72,27700.0
2009-05-22 14:00:00,21.32,21.38,21.26,21.34,11400.0,19.7015,19.757,19.6461,19.72,11400.0
2009-05-22 14:30:00,21.31,21.36,21.27,21.36,12200.0,19.6923,19.7385,19.6553,19.7385,12200.0
2009-05-22 15:00:00,21.37,21.48,21.24,21.24,20200.0,19.7477,19.8494,19.6276,19.6276,20200.0
2009-05-22 15:30:00,21.25,21.41,21.06,21.08,148600.0,19.6369,19.7847,19.4613,19.4798,148600.0
2009-05-26 09:30:00,20.85,21.37,20.76,21.31,38600.0,19.2672,19.7477,19.1841,19.6923,38600.0
2009-05-26 10:00:00,21.37,21.65,21.31,21.51,209700.0,19.7477,20.0065,19.6923,19.8771,209700.0
2009-05-26 10:30:00,21.53,21.67,21.48,21.56,106300.0,19.8956,20.025,19.8494,19.9233,106300.0
2009-05-26 11:00:00,21.54,21.58,21.41,21.51,93900.0,19.9048,19.9418,19.7847,19.8771,93900.0
2009-05-26 11:30:00,21.53,21.62,21.42,21.59,105300.0,19.8956,19.9788,19.7939,19.951,105300.0
2009-05-26 12:00:00,21.6,21.62,21.52,21.55,83500.0,19.9603,19.9788,19.8864,19.9141,83500.0
2009-05-26 12:30:00,21.55,21.56,21.47,21.48,97300.0,19.9141,19.9233,19.8402,19.8494,97300.0
2009-05-26 13:00:00,21.47,21.51,21.45,21.46,100500.0,19.8402,19.8771,19.8217,19.8309,100500.0
2009-05-26 13:30:00,21.46,21.78,21.44,21.78,33800.0,19.8309,20.1266,19.8124,20.1266,33800.0
2009-05-26 14:00:00,21.76,21.88,21.73,21.8,28900.0,20.1081,20.219,20.0804,20.1451,28900.0
2009-05-26 14:30:00,21.82,21.83,21.59,21.6,52700.0,20.1636,20.1728,19.951,19.9603,52700.0
2009-05-26 15:00:00,21.6,21.75,21.52,21.59,109400.0,19.9603,20.0989,19.8864,19.951,109400.0
2009-05-26 15:30:00,21.59,21.77,21.48,21.73,291000.0,19.951,20.1174,19.8494,20.0804,291000.0
2009-05-27 09:30:00,21.73,21.89,21.41,21.88,34800.0,20.0804,20.2283,19.7847,20.219,34800.0
2009-05-27 10:00:00,21.89,22.06,21.55,21.94,36400.0,20.2283,20.3854,19.9141,20.2745,36400.0
2009-05-27 10:30:00,21.96,22.15,21.84,22.15,37900.0,20.293,20.4685,20.1821,20.4685,37900.0
2009-05-27 11:00:00,22.15,22.24,21.97,22.21,36700.0,20.4685,20.5517,20.3022,20.524,36700.0
2009-05-27 11:30:00,22.21,22.39,22.16,22.39,24700.0,20.524,20.6903,20.4778,20.6903,24700.0
2009-05-27 12:00:00,22.42,22.51,22.36,22.46,30000.0,20.718,20.8012,20.6626,20.755,30000.0
2009-05-27 12:30:00,22.46,22.49,22.24,22.27,24800.0,20.755,20.7827,20.5517,20.5794,24800.0
2009-05-27 13:00:00,22.26,22.46,22.25,22.41,26400.0,20.5702,20.755,20.5609,20.7088,26400.0
2009-05-27 13:30:00,22.41,22.42,22.1,22.16,68800.0,20.7088,20.718,20.4223,20.4778,68800.0
2009-05-27 14:00:00,22.14,22.15,21.96,22.08,48400.0,20.4593,20.4685,20.293,20.4038,48400.0
2009-05-27 14:30:00,22.07,22.29,21.98,22.17,55100.0,20.3946,20.5979,20.3114,20.487,55100.0
2009-05-27 15:00:00,22.17,22.31,22.01,22.06,65400.0,20.487,20.6164,20.3392,20.3854,65400.0
2009-05-27 15:30:00,22.06,22.13,21.86,21.91,143900.0,20.3854,20.4501,20.2005,20.2468,143900.0
2009-05-28 09:30:00,22.2,22.5,21.96,22.01,41500.0,20.5147,20.792,20.293,20.3392,41500.0
2009-05-28 10:00:00,22.01,22.01,21.5,21.72,73300.0,20.3392,20.3392,19.8679,20.0712,73300.0
2009-05-28 10:30:00,21.74,21.93,21.62,21.9,113100.0,20.0897,20.2652,19.9788,20.2375,113100.0
2009-05-28 11:00:00,21.9,22.03,21.8,21.88,25900.0,20.2375,20.3576,20.1451,20.219,25900.0
2009-05-28 11:30:00,21.86,21.89,21.78,21.82,59100.0,20.2005,20.2283,20.1266,20.1636,59100.0
2009-05-28 12:00:00,21.84,21.84,21.49,21.5,33100.0,20.1821,20.1821,19.8586,19.8679,33100.0
2009-05-28 12:30:00,21.51,21.6,21.38,21.41,19700.0,19.8771,19.9603,19.757,19.7847,19700.0
2009-05-28 13:00:00,21.41,21.97,21.41,21.87,48400.0,19.7847,20.3022,19.7847,20.2098,48400.0
2009-05-28 13:30:00,21.87,21.9,21.56,21.67,59900.0,20.2098,20.2375,19.9233,20.025,59900.0
2009-05-28 14:00:00,21.68,21.87,21.63,21.81,38200.0,20.0342,20.2098,19.988,20.1543,38200.0
2009-05-28 14:30:00,21.83,22.01,21.76,21.86,46600.0,20.1728,20.3392,20.1081,20.2005,46600.0
2009-05-28 15:00:00,21.85,21.86,21.67,21.72,44600.0,20.1913,20.2005,20.025,20.0712,44600.0
2009-05-28 15:30:00,21.73,21.85,21.62,21.78,94000.0,20.0804,20.1913,19.9788,20.1266,94000.0
2009-05-29 09:30:00,21.85,22.19,21.85,22.16,50000.0,20.1913,20.5055,20.1913,20.4778,50000.0
2009-05-29 10:00:00,22.14,22.29,22.05,22.23,34800.0,20.4593,20.5979,20.3761,20.5425,34800.0
2009-05-29 10:30:00,22.23,22.23,22.0,22.09,28300.0,20.5425,20.5425,20.3299,20.4131,28300.0
2009-05-29 11:00:00,22.1,22.14,21.84,21.84,31900.0,20.4223,20.4593,20.1821,20.1821,31900.0
2009-05-29 11:30:00,21.84,21.94,21.72,21.73,25400.0,20.1821,20.2745,20.0712,20.0804,25400.0
2009-05-29 12:00:00,21.76,21.98,21.72,21.98,13400.0,20.1081,20.3114,20.0712,20.3114,13400.0
2009-05-29 12:30:00,21.98,21.98,21.86,21.87,12300.0,20.3114,20.3114,20.2005,20.2098,12300.0
2009-05-29 13:00:00,21.85,22.06,21.85,22.06,46100.0,20.1913,20.3854,20.1913,20.3854,46100.0
2009-05-29 13:30:00,22.06,22.15,22.01,22.04,14800.0,20.3854,20.4685,20.3392,20.3669,14800.0
2009-05-29 14:00:00,22.04,22.06,21.98,22.02,16500.0,20.3669,20.3854,20.3114,20.3484,16500.0
2009-05-29 14:30:00,22.04,22.04,21.92,22.01,28500.0,20.3669,20.3669,20.256,20.3392,28500.0
2009-05-29 15:00:00,22.04,22.18,22.01,22.17,22200.0,20.3669,20.4963,20.3392,20.487,22200.0
2009-05-29 15:30:00,22.17,22.48,22.08,22.44,82900.0,20.487,20.7735,20.4038,20.7365,82900.0
2009-06-01 09:30:00,22.93,23.35,22.71,23.24,33800.0,21.1893,21.5774,20.986,21.4758,33800.0
2009-06-01 10:00:00,23.25,23.63,23.22,23.58,88600.0,21.485,21.8362,21.4573,21.79,88600.0
2009-06-01 10:30:00,23.57,23.64,23.49,23.57,118500.0,21.7807,21.8454,21.7068,21.7807,118500.0
2009-06-01 11:00:00,23.59,23.65,23.5,23.5,71300.0,21.7992,21.8547,21.7161,21.7161,71300.0
2009-06-01 11:30:00,23.5,23.64,23.48,23.61,69700.0,21.7161,21.8454,21.6976,21.8177,69700.0
2009-06-01 12:00:00,23.63,23.7,23.6,23.7,21800.0,21.8362,21.9009,21.8085,21.9009,21800.0
2009-06-01 12:30:00,23.7,23.75,23.57,23.59,32200.0,21.9009,21.9471,21.7807,21.7992,32200.0
2009-06-01 13:00:00,23.59,23.62,23.52,23.53,24700.0,21.7992,21.8269,21.7345,21.7438,24700.0
2009-06-01 13:30:00,23.54,23.64,23.5,23.59,124900.0,21.753,21.8454,21.7161,21.7992,124900.0
2009-06-01 14:00:00,23.62,23.64,23.49,23.53,46600.0,21.8269,21.8454,21.7068,21.7438,46600.0
2009-06-01 14:30:00,23.5,23.58,23.33,23.36,67100.0,21.7161,21.79,21.559,21.5867,67100.0
2009-06-01 15:00:00,23.38,23.38,23.11,23.3,71600.0,21.6052,21.6052,21.3557,21.5312,71600.0
2009-06-01 15:30:00,23.31,23.49,23.25,23.4,80500.0,21.5405,21.7068,21.485,21.6236,80500.0
2009-06-02 09:30:00,23.27,23.27,22.93,23.05,57400.0,21.5035,21.5035,21.1893,21.3002,57400.0
2009-06-02 10:00:00,23.05,23.29,23.0,23.11,85600.0,21.3002,21.522,21.254,21.3557,85600.0
2009-06-02 10:30:00,23.12,23.2,23.06,23.18,35800.0,21.3649,21.4388,21.3095,21.4203,35800.0
2009-06-02 11:00:00,23.19,23.25,23.17,23.17,33500.0,21.4296,21.485,21.4111,21.4111,33500.0
2009-06-02 11:30:00,23.15,23.22,22.97,23.14,23600.0,21.3926,21.4573,21.2263,21.3834,23600.0
2009-06-02 12:00:00,23.16,23.21,23.04,23.08,19500.0,21.4019,21.4481,21.291,21.3279,19500.0
2009-06-02 12:30:00,23.05,23.07,22.96,22.98,33000.0,21.3002,21.3187,21.217,21.2355,33000.0
2009-06-02 13:00:00,22.97,23.14,22.97,23.11,21100.0,21.2263,21.3834,21.2263,21.3557,21100.0
2009-06-02 13:30:00,23.11,23.23,23.11,23.15,17800.0,21.3557,21.4665,21.3557,21.3926,17800.0
2009-06-02 14:00:00,23.16,23.24,23.09,23.2,36000.0,21.4019,21.4758,21.3372,21.4388,36000.0
2009-06-02 14:30:00,23.19,23.21,23.14,23.14,29700.0,21.4296,21.4481,21.3834,21.3834,29700.0
2009-06-02 15:00:00,23.15,23.2,23.1,23.11,51700.0,21.3926,21.4388,21.3464,21.3557,51700.0
2009-06-02 15:30:00,23.1,23.31,23.07,23.17,182700.0,21.3464,21.5405,21.3187,21.4111,182700.0
2009-06-03 09:30:00,22.6,23.03,22.46,22.92,32600.0,20.8844,21.2817,20.755,21.1801,32600.0
2009-06-03 10:00:00,22.9,22.91,22.6,22.91,45400.0,21.1616,21.1708,20.8844,21.1708,45400.0
2009-06-03 10:30:00,22.89,23.2,22.84,23.2,58800.0,21.1524,21.4388,21.1062,21.4388,58800.0
2009-06-03 11:00:00,23.2,23.26,22.91,22.91,27900.0,21.4388,21.4943,21.1708,21.1708,27900.0
2009-06-03 11:30:00,22.9,22.92,22.61,22.65,47200.0,21.1616,21.1801,20.8936,20.9306,47200.0
2009-06-03 12:00:00,22.66,22.7,22.57,22.57,16000.0,20.9398,20.9768,20.8567,20.8567,16000.0
2009-06-03 12:30:00,22.6,22.6,22.51,22.52,15700.0,20.8844,20.8844,20.8012,20.8104,15700.0
2009-06-03 13:00:00,22.52,22.57,22.48,22.49,15800.0,20.8104,20.8567,20.7735,20.7827,15800.0
2009-06-03 13:30:00,22.49,22.49,22.33,22.44,20100.0,20.7827,20.7827,20.6349,20.7365,20100.0
2009-06-03 14:00:00,22.45,22.46,22.38,22.4,42200.0,20.7458,20.755,20.6811,20.6996,42200.0
2009-06-03 14:30:00,22.4,22.41,22.17,22.34,106300.0,20.6996,20.7088,20.487,20.6441,106300.0
2009-06-03 15:00:00,22.33,22.44,22.3,22.32,70900.0,20.6349,20.7365,20.6071,20.6256,70900.0
2009-06-03 15:30:00,22.33,22.43,22.21,22.36,179300.0,20.6349,20.7273,20.524,20.6626,179300.0
2009-06-04 09:30:00,22.59,22.82,22.36,22.43,40900.0,20.8751,21.0877,20.6626,20.7273,40900.0
2009-06-04 10:00:00,22.43,22.53,22.15,22.42,44500.0,20.7273,20.8197,20.4685,20.718,44500.0
2009-06-04 10:30:00,22.43,22.68,22.39,22.66,59600.0,20.7273,20.9583,20.6903,20.9398,59600.0
2009-06-04 11:00:00,22.69,22.78,22.66,22.67,45700.0,20.9675,21.0507,20.9398,20.9491,45700.0
2009-06-04 11:30:00,22.68,22.74,22.64,22.67,36000.0,20.9583,21.0137,20.9213,20.9491,36000.0
2009-06-04 12:00:00,22.67,22.67,22.52,22.63,26500.0,20.9491,20.9491,20.8104,20.9121,26500.0
2009-06-04 12:30:00,22.63,22.8,22.6,22.79,37300.0,20.9121,21.0692,20.8844,21.0599,37300.0
2009-06-04 13:00:00,22.76,22.9,22.75,22.86,25900.0,21.0322,21.1616,21.023,21.1246,25900.0
2009-06-04 13:30:00,22.87,22.9,22.82,22.89,19700.0,21.1339,21.1616,21.0877,21.1524,19700.0
2009-06-04 14:00:00,22.89,22.96,22.85,22.94,23600.0,21.1524,21.217,21.1154,21.1986,23600.0
2009-06-04 14:30:00,22.94,23.0,22.83,22.96,37700.0,21.1986,21.254,21.0969,21.217,37700.0
2009-06-04 15:00:00,22.96,22.97,22.78,22.93,50500.0,21.217,21.2263,21.0507,21.1893,50500.0
2009-06-04 15:30:00,22.93,23.01,22.8,22.98,92000.0,21.1893,21.2632,21.0692,21.2355,92000.0
2009-06-05 09:30:00,23.3,23.45,22.82,22.87,53300.0,21.5312,21.6698,21.0877,21.1339,53300.0
2009-06-05 10:00:00,22.86,23.0,22.72,22.95,59000.0,21.1246,21.254,20.9953,21.2078,59000.0
2009-06-05 10:30:00,22.93,23.19,22.9,23.19,30400.0,21.1893,21.4296,21.1616,21.4296,30400.0
2009-06-05 11:00:00,23.22,23.26,23.08,23.11,26700.0,21.4573,21.4943,21.3279,21.3557,26700.0
2009-06-05 11:30:00,23.1,23.18,22.98,23.12,25300.0,21.3464,21.4203,21.2355,21.3649,25300.0
2009-06-05 12:00:00,23.12,23.23,23.1,23.23,30600.0,21.3649,21.4665,21.3464,21.4665,30600.0
2009-06-05 12:30:00,23.23,23.23,23.14,23.21,23500.0,21.4665,21.4665,21.3834,21.4481,23500.0
2009-06-05 13:00:00,23.22,23.23,23.13,23.16,44400.0,21.4573,21.4665,21.3741,21.4019,44400.0
2009-06-05 13:30:00,23.17,23.18,23.0,23.03,15400.0,21.4111,21.4203,21.254,21.2817,15400.0
2009-06-05 14:00:00,23.05,23.08,22.82,22.92,27900.0,21.3002,21.3279,21.0877,21.1801,27900.0
2009-06-05 14:30:00,22.92,22.92,22.75,22.86,55700.0,21.1801,21.1801,21.023,21.1246,55700.0
2009-06-05 15:00:00,22.87,22.98,22.78,22.91,36000.0,21.1339,21.2355,21.0507,21.1708,36000.0
2009-06-05 15:30:00,22.89,23.12,22.74,22.87,172300.0,21.1524,21.3649,21.0137,21.1339,172300.0
2009-06-08 09:30:00,22.88,22.88,22.29,22.29,16400.0,21.1431,21.1431,20.5979,20.5979,16400.0
2009-06-08 10:00:00,22.28,22.29,22.15,22.25,68200.0,20.5887,20.5979,20.4685,20.5609,68200.0
2009-06-08 10:30:00,22.24,22.32,22.2,22.21,48100.0,20.5517,20.6256,20.5147,20.524,48100.0
2009-06-08 11:00:00,22.21,22.25,22.11,22.12,37800.0,20.524,20.5609,20.4316,20.4408,37800.0
2009-06-08 11:30:00,22.11,22.24,22.1,22.17,61900.0,20.4316,20.5517,20.4223,20.487,61900.0
2009-06-08 12:00:00,22.19,22.21,22.14,22.17,14600.0,20.5055,20.524,20.4593,20.487,14600.0
2009-06-08 12:30:00,22.19,22.24,22.14,22.15,12800.0,20.5055,20.5517,20.4593,20.4685,12800.0
2009-06-08 13:00:00,22.16,22.19,22.11,22.14,20400.0,20.4778,20.5055,20.4316,20.4593,20400.0
2009-06-08 13:30:00,22.14,22.22,22.13,22.19,11700.0,20.4593,20.5332,20.4501,20.5055,11700.0
2009-06-08 14:00:00,22.2,22.22,22.14,22.18,10700.0,20.5147,20.5332,20.4593,20.4963,10700.0
2009-06-08 14:30:00,22.17,22.34,22.14,22.34,31800.0,20.487,20.6441,20.4593,20.6441,31800.0
2009-06-08 15:00:00,22.33,22.73,22.31,22.66,55600.0,20.6349,21.0045,20.6164,20.9398,55600.0
2009-06-08 15:30:00,22.67,22.9,22.59,22.6,79100.0,20.9491,21.1616,20.8751,20.8844,79100.0
2009-06-09 09:30:00,22.67,23.02,22.66,22.95,36200.0,20.9491,21.2725,20.9398,21.2078,36200.0
2009-06-09 10:00:00,22.96,23.05,22.88,22.89,26400.0,21.217,21.3002,21.1431,21.1524,26400.0
2009-06-09 10:30:00,22.89,22.9,22.71,22.8,30900.0,21.1524,21.1616,20.986,21.0692,30900.0
2009-06-09 11:00:00,22.81,22.82,22.7,22.75,14000.0,21.0784,21.0877,20.9768,21.023,14000.0
2009-06-09 11:30:00,22.73,22.79,22.73,22.75,5500.0,21.0045,21.0599,21.0045,21.023,5500.0
2009-06-09 12:00:00,22.77,22.89,22.75,22.85,11600.0,21.0415,21.1524,21.023,21.1154,11600.0
2009-06-09 12:30:00,22.87,22.91,22.85,22.89,6200.0,21.1339,21.1708,21.1154,21.1524,6200.0
2009-06-09 13:00:00,22.89,22.94,22.81,22.92,28900.0,21.1524,21.1986,21.0784,21.1801,28900.0
2009-06-09 13:30:00,22.92,22.98,22.85,22.98,8100.0,21.1801,21.2355,21.1154,21.2355,8100.0
2009-06-09 14:00:00,22.97,23.0,22.94,23.0,8800.0,21.2263,21.254,21.1986,21.254,8800.0
2009-06-09 14:30:00,23.0,23.05,22.8,22.86,19800.0,21.254,21.3002,21.0692,21.1246,19800.0
2009-06-09 15:00:00,22.88,22.92,22.76,22.79,20700.0,21.1431,21.1801,21.0322,21.0599,20700.0
2009-06-09 15:30:00,22.79,22.9,22.74,22.81,72600.0,21.0599,21.1616,21.0137,21.0784,72600.0
2009-06-10 09:30:00,23.23,23.23,22.59,22.74,31500.0,21.4665,21.4665,20.8751,21.0137,31500.0
2009-06-10 10:00:00,22.77,22.77,22.43,22.52,22200.0,21.0415,21.0415,20.7273,20.8104,22200.0
2009-06-10 10:30:00,22.52,22.57,22.34,22.47,22500.0,20.8104,20.8567,20.6441,20.7642,22500.0
2009-06-10 11:00:00,22.44,22.58,22.35,22.55,27200.0,20.7365,20.8659,20.6534,20.8382,27200.0
2009-06-10 11:30:00,22.56,22.66,22.53,22.65,20200.0,20.8474,20.9398,20.8197,20.9306,20200.0
2009-06-10 12:00:00,22.64,22.83,22.62,22.79,20300.0,20.9213,21.0969,20.9029,21.0599,20300.0
2009-06-10 12:30:00,22.76,22.76,22.66,22.72,26500.0,21.0322,21.0322,20.9398,20.9953,26500.0
2009-06-10 13:00:00,22.72,22.73,22.42,22.45,21600.0,20.9953,21.0045,20.718,20.7458,21600.0
2009-06-10 13:30:00,22.42,22.5,22.34,22.47,26100.0,20.718,20.792,20.6441,20.7642,26100.0
2009-06-10 14:00:00,22.46,22.67,22.4,22.63,28700.0,20.755,20.9491,20.6996,20.9121,28700.0
2009-06-10 14:30:00,22.62,22.74,22.54,22.68,19700.0,20.9029,21.0137,20.8289,20.9583,19700.0
2009-06-10 15:00:00,22.67,22.68,22.52,22.56,24100.0,20.9491,20.9583,20.8104,20.8474,24100.0
2009-06-10 15:30:00,22.57,22.95,22.57,22.91,66400.0,20.8567,21.2078,20.8567,21.1708,66400.0
2009-06-11 09:30:00,23.01,23.01,22.22,22.32,85500.0,21.2632,21.2632,20.5332,20.6256,85500.0
2009-06-11 10:00:00,22.32,22.46,22.14,22.16,47000.0,20.6256,20.755,20.4593,20.4778,47000.0
2009-06-11 10:30:00,22.15,22.19,21.88,21.9,69600.0,20.4685,20.5055,20.219,20.2375,69600.0
2009-06-11 11:00:00,21.89,21.91,21.81,21.9,39600.0,20.2283,20.2468,20.1543,20.2375,39600.0
2009-06-11 11:30:00,21.9,21.92,21.8,21.85,32700.0,20.2375,20.256,20.1451,20.1913,32700.0
2009-06-11 12:00:00,21.83,21.91,21.74,21.75,44500.0,20.1728,20.2468,20.0897,20.0989,44500.0
2009-06-11 12:30:00,21.74,21.86,21.74,21.85,34600.0,20.0897,20.2005,20.0897,20.1913,34600.0
2009-06-11 13:00:00,21.82,21.91,21.82,21.91,55400.0,20.1636,20.2468,20.1636,20.2468,55400.0
2009-06-11 13:30:00,21.9,21.91,21.82,21.85,40100.0,20.2375,20.2468,20.1636,20.1913,40100.0
2009-06-11 14:00:00,21.85,21.89,21.82,21.84,41900.0,20.1913,20.2283,20.1636,20.1821,41900.0
2009-06-11 14:30:00,21.84,21.88,21.78,21.87,51900.0,20.1821,20.219,20.1266,20.2098,51900.0
2009-06-11 15:00:00,21.87,21.9,21.78,21.81,83500.0,20.2098,20.2375,20.1266,20.1543,83500.0
2009-06-11 15:30:00,21.8,21.85,21.62,21.66,136300.0,20.1451,20.1913,19.9788,20.0157,136300.0
2009-06-12 09:30:00,21.59,21.65,21.04,21.1,53200.0,19.951,20.0065,19.4428,19.4982,53200.0
2009-06-12 10:00:00,21.07,21.4,20.87,21.13,90800.0,19.4705,19.7755,19.2857,19.526,90800.0
2009-06-12 10:30:00,21.12,21.23,21.12,21.19,41000.0,19.5167,19.6184,19.5167,19.5814,41000.0
2009-06-12 11:00:00,21.2,21.2,21.17,21.19,26100.0,19.5907,19.5907,19.5629,19.5814,26100.0
2009-06-12 11:30:00,21.19,21.3,21.19,21.3,14300.0,19.5814,19.6831,19.5814,19.6831,14300.0
2009-06-12 12:00:00,21.3,21.33,21.2,21.2,17600.0,19.6831,19.7108,19.5907,19.5907,17600.0
2009-06-12 12:30:00,21.21,21.22,21.16,21.2,15900.0,19.5999,19.6091,19.5537,19.5907,15900.0
2009-06-12 13:00:00,21.19,21.2,21.12,21.2,16400.0,19.5814,19.5907,19.5167,19.5907,16400.0
2009-06-12 13:30:00,21.19,21.23,21.17,21.19,33500.0,19.5814,19.6184,19.5629,19.5814,33500.0
2009-06-12 14:00:00,21.2,21.2,21.14,21.19,17800.0,19.5907,19.5907,19.5352,19.5814,17800.0
2009-06-12 14:30:00,21.17,21.34,21.17,21.28,25000.0,19.5629,19.72,19.5629,19.6646,25000.0
2009-06-12 15:00:00,21.28,21.29,21.19,21.21,69000.0,19.6646,19.6738,19.5814,19.5999,69000.0
2009-06-12 15:30:00,21.21,21.4,21.13,21.36,142200.0,19.5999,19.7755,19.526,19.7385,142200.0
2009-06-15 09:30:00,20.84,21.0,20.57,20.89,47300.0,19.258,19.4058,19.0085,19.3042,47300.0
2009-06-15 10:00:00,20.88,20.89,20.79,20.86,30500.0,19.2949,19.3042,19.2118,19.2765,30500.0
2009-06-15 10:30:00,20.84,20.84,20.68,20.69,39900.0,19.258,19.258,19.1101,19.1194,39900.0
2009-06-15 11:00:00,20.71,20.71,20.6,20.64,27000.0,19.1378,19.1378,19.0362,19.0732,27000.0
2009-06-15 11:30:00,20.64,20.77,20.64,20.7,20900.0,19.0732,19.1933,19.0732,19.1286,20900.0
2009-06-15 12:00:00,20.7,20.76,20.7,20.71,26200.0,19.1286,19.1841,19.1286,19.1378,26200.0
2009-06-15 12:30:00,20.7,20.77,20.7,20.76,20000.0,19.1286,19.1933,19.1286,19.1841,20000.0
2009-06-15 13:00:00,20.75,20.77,20.73,20.76,26200.0,19.1748,19.1933,19.1563,19.1841,26200.0
2009-06-15 13:30:00,20.76,20.77,20.74,20.76,26100.0,19.1841,19.1933,19.1656,19.1841,26100.0
2009-06-15 14:00:00,20.76,20.82,20.73,20.81,20300.0,19.1841,19.2395,19.1563,19.2303,20300.0
2009-06-15 14:30:00,20.79,20.82,20.69,20.75,22900.0,19.2118,19.2395,19.1194,19.1748,22900.0
2009-06-15 15:00:00,20.77,20.81,20.71,20.79,30800.0,19.1933,19.2303,19.1378,19.2118,30800.0
2009-06-15 15:30:00,20.8,20.88,20.73,20.87,67000.0,19.221,19.2949,19.1563,19.2857,67000.0
2009-06-16 09:30:00,21.13,21.33,21.04,21.17,33900.0,19.526,19.7108,19.4428,19.5629,33900.0
2009-06-16 10:00:00,21.17,21.23,21.0,21.01,26800.0,19.5629,19.6184,19.4058,19.4151,26800.0
2009-06-16 10:30:00,21.01,21.11,21.0,21.0,23200.0,19.4151,19.5075,19.4058,19.4058,23200.0
2009-06-16 11:00:00,21.0,21.07,20.91,20.99,25600.0,19.4058,19.4705,19.3227,19.3966,25600.0
2009-06-16 11:30:00,20.96,20.99,20.84,20.86,29100.0,19.3689,19.3966,19.258,19.2765,29100.0
2009-06-16 12:00:00,20.88,20.98,20.83,20.95,24000.0,19.2949,19.3874,19.2487,19.3596,24000.0
2009-06-16 12:30:00,20.93,20.93,20.64,20.69,24100.0,19.3411,19.3411,19.0732,19.1194,24100.0
2009-06-16 13:00:00,20.66,20.67,20.51,20.6,23700.0,19.0916,19.1009,18.953,19.0362,23700.0
2009-06-16 13:30:00,20.57,20.62,20.5,20.53,11500.0,19.0085,19.0547,18.9438,18.9715,11500.0
2009-06-16 14:00:00,20.54,20.56,20.34,20.34,24000.0,18.9808,18.9992,18.7959,18.7959,24000.0
2009-06-16 14:30:00,20.34,20.44,20.29,20.44,16400.0,18.7959,18.8883,18.7497,18.8883,16400.0
2009-06-16 15:00:00,20.46,20.49,20.36,20.45,22800.0,18.9068,18.9345,18.8144,18.8976,22800.0
2009-06-16 15:30:00,20.46,20.51,20.4,20.43,52700.0,18.9068,18.953,18.8514,18.8791,52700.0
2009-06-17 09:30:00,20.44,20.44,19.8,19.84,51600.0,18.8883,18.8883,18.2969,18.3339,51600.0
2009-06-17 10:00:00,19.82,19.92,19.79,19.88,62200.0,18.3154,18.4078,18.2877,18.3709,62200.0
2009-06-17 10:30:00,19.85,19.85,19.68,19.83,67400.0,18.3431,18.3431,18.186,18.3247,67400.0
2009-06-17 11:00:00,19.83,19.93,19.75,19.9,25700.0,18.3247,18.4171,18.2507,18.3893,25700.0
2009-06-17 11:30:00,19.88,19.93,19.83,19.92,28800.0,18.3709,18.4171,18.3247,18.4078,28800.0
2009-06-17 12:00:00,19.93,20.07,19.87,20.01,46100.0,18.4171,18.5464,18.3616,18.491,46100.0
2009-06-17 12:30:00,20.0,20.08,19.97,19.99,26200.0,18.4817,18.5557,18.454,18.4725,26200.0
2009-06-17 13:00:00,19.98,20.02,19.98,20.0,16900.0,18.4633,18.5002,18.4633,18.4817,16900.0
2009-06-17 13:30:00,20.01,20.07,19.99,20.01,41600.0,18.491,18.5464,18.4725,18.491,41600.0
2009-06-17 14:00:00,20.01,20.13,20.0,20.13,21700.0,18.491,18.6019,18.4817,18.6019,21700.0
2009-06-17 14:30:00,20.13,20.13,19.89,19.99,44700.0,18.6019,18.6019,18.3801,18.4725,44700.0
2009-06-17 15:00:00,19.98,20.02,19.88,19.91,56300.0,18.4633,18.5002,18.3709,18.3986,56300.0
2009-06-17 15:30:00,19.9,20.02,19.89,19.93,95000.0,18.3893,18.5002,18.3801,18.4171,95000.0
2009-06-18 09:30:00,19.98,20.04,19.5,20.0,59300.0,18.4633,18.5187,18.0197,18.4817,59300.0
2009-06-18 10:00:00,19.98,20.07,19.88,19.96,34400.0,18.4633,18.5464,18.3709,18.4448,34400.0
2009-06-18 10:30:00,20.0,20.16,19.87,20.07,98300.0,18.4817,18.6296,18.3616,18.5464,98300.0
2009-06-18 11:00:00,20.11,20.25,20.08,20.18,30400.0,18.5834,18.7128,18.5557,18.6481,30400.0
2009-06-18 11:30:00,20.19,20.23,20.1,20.23,16000.0,18.6573,18.6943,18.5742,18.6943,16000.0
2009-06-18 12:00:00,20.23,20.27,20.2,20.27,18800.0,18.6943,18.7312,18.6666,18.7312,18800.0
2009-06-18 12:30:00,20.26,20.43,20.26,20.36,38900.0,18.722,18.8791,18.722,18.8144,38900.0
2009-06-18 13:00:00,20.39,20.43,20.34,20.38,16600.0,18.8421,18.8791,18.7959,18.8329,16600.0
2009-06-18 13:30:00,20.37,20.4,20.33,20.39,24600.0,18.8237,18.8514,18.7867,18.8421,24600.0
2009-06-18 14:00:00,20.37,20.45,20.34,20.37,36500.0,18.8237,18.8976,18.7959,18.8237,36500.0
2009-06-18 14:30:00,20.39,20.42,20.33,20.38,35900.0,18.8421,18.8699,18.7867,18.8329,35900.0
2009-06-18 15:00:00,20.39,20.4,20.31,20.32,44800.0,18.8421,18.8514,18.7682,18.7775,44800.0
2009-06-18 15:30:00,20.32,20.32,20.18,20.27,101100.0,18.7775,18.7775,18.6481,18.7312,101100.0
2009-06-19 09:30:00,20.68,20.97,20.56,20.9,222900.0,19.1101,19.3781,18.9992,19.3134,222900.0
2009-06-19 10:00:00,20.89,20.9,20.66,20.73,28400.0,19.3042,19.3134,19.0916,19.1563,28400.0
2009-06-19 10:30:00,20.73,20.73,20.48,20.48,49200.0,19.1563,19.1563,18.9253,18.9253,49200.0
2009-06-19 11:00:00,20.49,20.61,20.46,20.47,78600.0,18.9345,19.0454,18.9068,18.9161,78600.0
2009-06-19 11:30:00,20.51,20.54,20.43,20.5,22800.0,18.953,18.9808,18.8791,18.9438,22800.0
2009-06-19 12:00:00,20.51,20.51,20.24,20.28,43500.0,18.953,18.953,18.7035,18.7405,43500.0
2009-06-19 12:30:00,20.27,20.31,20.2,20.21,17000.0,18.7312,18.7682,18.6666,18.6758,17000.0
2009-06-19 13:00:00,20.22,20.23,20.07,20.12,13200.0,18.685,18.6943,18.5464,18.5926,13200.0
2009-06-19 13:30:00,20.13,20.16,20.08,20.1,32200.0,18.6019,18.6296,18.5557,18.5742,32200.0
2009-06-19 14:00:00,20.09,20.11,19.82,19.86,54700.0,18.5649,18.5834,18.3154,18.3524,54700.0
2009-06-19 14:30:00,19.86,20.13,19.85,20.12,68200.0,18.3524,18.6019,18.3431,18.5926,68200.0
2009-06-19 15:00:00,20.11,20.21,20.08,20.18,40600.0,18.5834,18.6758,18.5557,18.6481,40600.0
2009-06-19 15:30:00,20.18,20.26,20.02,20.06,100900.0,18.6481,18.722,18.5002,18.5372,100900.0
2009-06-22 09:30:00,19.79,19.82,19.11,19.29,56300.0,18.2877,18.3154,17.6593,17.8256,56300.0
2009-06-22 10:00:00,19.26,19.39,19.22,19.28,45200.0,17.7979,17.9181,17.761,17.8164,45200.0
2009-06-22 10:30:00,19.27,19.3,19.2,19.23,27500.0,17.8072,17.8349,17.7425,17.7702,27500.0
2009-06-22 11:00:00,19.23,19.23,19.11,19.11,32800.0,17.7702,17.7702,17.6593,17.6593,32800.0
2009-06-22 11:30:00,19.1,19.11,19.01,19.06,26800.0,17.6501,17.6593,17.5669,17.6131,26800.0
2009-06-22 12:00:00,19.05,19.08,18.96,19.0,20700.0,17.6039,17.6316,17.5207,17.5577,20700.0
2009-06-22 12:30:00,19.0,19.11,18.99,19.07,55700.0,17.5577,17.6593,17.5484,17.6223,55700.0
2009-06-22 13:00:00,19.08,19.08,18.94,18.95,60300.0,17.6316,17.6316,17.5022,17.5115,60300.0
2009-06-22 13:30:00,18.96,19.12,18.96,19.12,53700.0,17.5207,17.6685,17.5207,17.6685,53700.0
2009-06-22 14:00:00,19.1,19.16,19.04,19.13,119100.0,17.6501,17.7055,17.5946,17.6778,119100.0
2009-06-22 14:30:00,19.14,19.15,19.1,19.15,75400.0,17.687,17.6963,17.6501,17.6963,75400.0
2009-06-22 15:00:00,19.14,19.21,19.11,19.14,41200.0,17.687,17.7517,17.6593,17.687,41200.0
2009-06-22 15:30:00,19.14,19.17,19.0,19.02,151400.0,17.687,17.7148,17.5577,17.5761,151400.0
2009-06-23 09:30:00,19.35,19.35,19.01,19.33,40300.0,17.8811,17.8811,17.5669,17.8626,40300.0
2009-06-23 10:00:00,19.32,19.37,19.07,19.13,56900.0,17.8534,17.8996,17.6223,17.6778,56900.0
2009-06-23 10:30:00,19.12,19.16,19.03,19.16,68700.0,17.6685,17.7055,17.5854,17.7055,68700.0
2009-06-23 11:00:00,19.14,19.2,19.09,19.15,62000.0,17.687,17.7425,17.6408,17.6963,62000.0
2009-06-23 11:30:00,19.15,19.34,19.15,19.33,35900.0,17.6963,17.8718,17.6963,17.8626,35900.0
2009-06-23 12:00:00,19.34,19.45,19.28,19.43,30600.0,17.8718,17.9735,17.8164,17.955,30600.0
2009-06-23 12:30:00,19.43,19.54,19.43,19.51,26900.0,17.955,18.0567,17.955,18.0289,26900.0
2009-06-23 13:00:00,19.51,19.62,19.51,19.56,25800.0,18.0289,18.1306,18.0289,18.0751,25800.0
2009-06-23 13:30:00,19.55,19.55,19.4,19.4,30700.0,18.0659,18.0659,17.9273,17.9273,30700.0
2009-06-23 14:00:00,19.4,19.57,19.37,19.56,65700.0,17.9273,18.0844,17.8996,18.0751,65700.0
2009-06-23 14:30:00,19.56,19.58,19.44,19.46,48200.0,18.0751,18.0936,17.9643,17.9827,48200.0
2009-06-23 15:00:00,19.46,19.5,19.36,19.48,49600.0,17.9827,18.0197,17.8903,18.0012,49600.0
2009-06-23 15:30:00,19.46,19.48,19.33,19.34,80300.0,17.9827,18.0012,17.8626,17.8718,80300.0
2009-06-24 09:30:00,19.5,20.11,19.33,20.05,32400.0,18.0197,18.5834,17.8626,18.528,32400.0
2009-06-24 10:00:00,20.06,20.27,19.94,20.24,44200.0,18.5372,18.7312,18.4263,18.7035,44200.0
2009-06-24 10:30:00,20.24,20.45,20.2,20.42,53200.0,18.7035,18.8976,18.6666,18.8699,53200.0
2009-06-24 11:00:00,20.42,20.42,20.19,20.21,44300.0,18.8699,18.8699,18.6573,18.6758,44300.0
2009-06-24 11:30:00,20.21,20.23,20.15,20.17,25400.0,18.6758,18.6943,18.6204,18.6388,25400.0
2009-06-24 12:00:00,20.18,20.18,20.03,20.03,45100.0,18.6481,18.6481,18.5095,18.5095,45100.0
2009-06-24 12:30:00,20.03,20.04,20.0,20.0,58000.0,18.5095,18.5187,18.4817,18.4817,58000.0
2009-06-24 13:00:00,20.0,20.04,19.99,20.02,35700.0,18.4817,18.5187,18.4725,18.5002,35700.0
2009-06-24 13:30:00,20.01,20.02,19.95,19.95,22300.0,18.491,18.5002,18.4355,18.4355,22300.0
2009-06-24 14:00:00,19.95,20.07,19.85,19.86,50900.0,18.4355,18.5464,18.3431,18.3524,50900.0
2009-06-24 14:30:00,19.85,19.91,19.68,19.72,34400.0,18.3431,18.3986,18.186,18.223,34400.0
2009-06-24 15:00:00,19.72,19.75,19.49,19.6,60700.0,18.223,18.2507,18.0105,18.1121,60700.0
2009-06-24 15:30:00,19.59,19.62,19.47,19.56,109400.0,18.1029,18.1306,17.992,18.0751,109400.0
2009-06-25 09:30:00,19.49,20.18,19.43,20.15,53900.0,18.0105,18.6481,17.955,18.6204,53900.0
2009-06-25 10:00:00,20.16,20.27,20.13,20.22,52500.0,18.6296,18.7312,18.6019,18.685,52500.0
2009-06-25 10:30:00,20.21,20.23,20.09,20.15,45200.0,18.6758,18.6943,18.5649,18.6204,45200.0
2009-06-25 11:00:00,20.16,20.26,20.15,20.24,29700.0,18.6296,18.722,18.6204,18.7035,29700.0
2009-06-25 11:30:00,20.25,20.4,20.25,20.4,37200.0,18.7128,18.8514,18.7128,18.8514,37200.0
2009-06-25 12:00:00,20.4,20.42,20.29,20.34,16900.0,18.8514,18.8699,18.7497,18.7959,16900.0
2009-06-25 12:30:00,20.34,20.36,20.24,20.28,14000.0,18.7959,18.8144,18.7035,18.7405,14000.0
2009-06-25 13:00:00,20.27,20.47,20.23,20.41,24100.0,18.7312,18.9161,18.6943,18.8606,24100.0
2009-06-25 13:30:00,20.43,20.45,20.33,20.37,22400.0,18.8791,18.8976,18.7867,18.8237,22400.0
2009-06-25 14:00:00,20.37,20.37,20.2,20.22,35500.0,18.8237,18.8237,18.6666,18.685,35500.0
2009-06-25 14:30:00,20.22,20.28,20.16,20.26,31100.0,18.685,18.7405,18.6296,18.722,31100.0
2009-06-25 15:00:00,20.27,20.4,20.26,20.4,58300.0,18.7312,18.8514,18.722,18.8514,58300.0
2009-06-25 15:30:00,20.39,20.49,20.29,20.42,122600.0,18.8421,18.9345,18.7497,18.8699,122600.0
2009-06-26 09:30:00,20.32,20.56,20.2,20.27,35800.0,18.7775,18.9992,18.6666,18.7312,35800.0
2009-06-26 10:00:00,20.27,20.29,20.1,20.25,18000.0,18.7312,18.7497,18.5742,18.7128,18000.0
2009-06-26 10:30:00,20.26,20.29,20.1,20.2,12200.0,18.722,18.7497,18.5742,18.6666,12200.0
2009-06-26 11:00:00,20.2,20.22,20.1,20.14,10700.0,18.6666,18.685,18.5742,18.6111,10700.0
2009-06-26 11:30:00,20.15,20.2,20.11,20.12,16300.0,18.6204,18.6666,18.5834,18.5926,16300.0
2009-06-26 12:00:00,20.13,20.15,20.08,20.08,9600.0,18.6019,18.6204,18.5557,18.5557,9600.0
2009-06-26 12:30:00,20.08,20.14,20.04,20.11,16000.0,18.5557,18.6111,18.5187,18.5834,16000.0
2009-06-26 13:00:00,20.11,20.12,20.06,20.08,11300.0,18.5834,18.5926,18.5372,18.5557,11300.0
2009-06-26 13:30:00,20.08,20.12,20.04,20.11,8800.0,18.5557,18.5926,18.5187,18.5834,8800.0
2009-06-26 14:00:00,20.09,20.1,20.04,20.05,9700.0,18.5649,18.5742,18.5187,18.528,9700.0
2009-06-26 14:30:00,20.05,20.13,20.03,20.13,8700.0,18.528,18.6019,18.5095,18.6019,8700.0
2009-06-26 15:00:00,20.12,20.15,20.09,20.15,19700.0,18.5926,18.6204,18.5649,18.6204,19700.0
2009-06-26 15:30:00,20.15,20.23,20.02,20.04,71600.0,18.6204,18.6943,18.5002,18.5187,71600.0
2009-06-29 09:30:00,20.07,20.09,19.33,19.38,92000.0,18.5464,18.5649,17.8626,17.9088,92000.0
2009-06-29 10:00:00,19.38,19.89,19.37,19.89,60900.0,17.9088,18.3801,17.8996,18.3801,60900.0
2009-06-29 10:30:00,19.9,20.05,19.9,20.01,51700.0,18.3893,18.528,18.3893,18.491,51700.0
2009-06-29 11:00:00,19.99,20.06,19.94,19.99,28200.0,18.4725,18.5372,18.4263,18.4725,28200.0
2009-06-29 11:30:00,20.0,20.0,19.9,19.98,25300.0,18.4817,18.4817,18.3893,18.4633,25300.0
2009-06-29 12:00:00,19.98,19.99,19.9,19.94,20000.0,18.4633,18.4725,18.3893,18.4263,20000.0
2009-06-29 12:30:00,19.94,20.0,19.83,19.83,16500.0,18.4263,18.4817,18.3247,18.3247,16500.0
2009-06-29 13:00:00,19.81,19.88,19.75,19.75,17900.0,18.3062,18.3709,18.2507,18.2507,17900.0
2009-06-29 13:30:00,19.75,19.8,19.67,19.72,22600.0,18.2507,18.2969,18.1768,18.223,22600.0
2009-06-29 14:00:00,19.72,19.78,19.7,19.7,23300.0,18.223,18.2784,18.2045,18.2045,23300.0
2009-06-29 14:30:00,19.71,19.83,19.7,19.83,29400.0,18.2138,18.3247,18.2045,18.3247,29400.0
2009-06-29 15:00:00,19.8,19.88,19.78,19.8,47700.0,18.2969,18.3709,18.2784,18.2969,47700.0
2009-06-29 15:30:00,19.82,19.86,19.73,19.75,82900.0,18.3154,18.3524,18.2322,18.2507,82900.0
2009-06-30 09:30:00,19.84,20.4,19.8,20.4,91900.0,18.3339,18.8514,18.2969,18.8514,91900.0
2009-06-30 10:00:00,20.39,20.53,20.11,20.52,143200.0,18.8421,18.9715,18.5834,18.9623,143200.0
2009-06-30 10:30:00,20.5,20.52,20.27,20.5,40700.0,18.9438,18.9623,18.7312,18.9438,40700.0
2009-06-30 11:00:00,20.52,20.58,20.49,20.5,40200.0,18.9623,19.0177,18.9345,18.9438,40200.0
2009-06-30 11:30:00,20.5,20.53,20.48,20.52,35900.0,18.9438,18.9715,18.9253,18.9623,35900.0
2009-06-30 12:00:00,20.51,20.54,20.48,20.54,55800.0,18.953,18.9808,18.9253,18.9808,55800.0
2009-06-30 12:30:00,20.54,20.54,20.45,20.46,61500.0,18.9808,18.9808,18.8976,18.9068,61500.0
2009-06-30 13:00:00,20.46,20.47,20.39,20.4,23200.0,18.9068,18.9161,18.8421,18.8514,23200.0
2009-06-30 13:30:00,20.4,20.4,20.31,20.31,34800.0,18.8514,18.8514,18.7682,18.7682,34800.0
2009-06-30 14:00:00,20.31,20.32,20.22,20.23,33900.0,18.7682,18.7775,18.685,18.6943,33900.0
2009-06-30 14:30:00,20.23,20.24,20.19,20.2,36400.0,18.6943,18.7035,18.6573,18.6666,36400.0
2009-06-30 15:00:00,20.2,20.21,20.11,20.17,74900.0,18.6666,18.6758,18.5834,18.6388,74900.0
2009-06-30 15:30:00,20.15,20.22,20.11,20.14,156600.0,18.6204,18.685,18.5834,18.6111,156600.0
2009-07-01 09:30:00,20.51,21.02,20.38,21.02,102000.0,18.953,19.4243,18.8329,19.4243,102000.0
2009-07-01 10:00:00,21.01,21.27,20.84,21.26,51100.0,19.4151,19.6553,19.258,19.6461,51100.0
2009-07-01 10:30:00,21.26,21.27,21.14,21.15,33500.0,19.6461,19.6553,19.5352,19.5444,33500.0
2009-07-01 11:00:00,21.15,21.16,20.99,21.01,28400.0,19.5444,19.5537,19.3966,19.4151,28400.0
2009-07-01 11:30:00,21.0,21.02,20.89,20.92,22900.0,19.4058,19.4243,19.3042,19.3319,22900.0
2009-07-01 12:00:00,20.92,20.92,20.74,20.81,23200.0,19.3319,19.3319,19.1656,19.2303,23200.0
2009-07-01 12:30:00,20.81,20.83,20.81,20.83,15600.0,19.2303,19.2487,19.2303,19.2487,15600.0
2009-07-01 13:00:00,20.82,20.94,20.82,20.94,36300.0,19.2395,19.3504,19.2395,19.3504,36300.0
2009-07-01 13:30:00,20.93,20.94,20.86,20.9,25400.0,19.3411,19.3504,19.2765,19.3134,25400.0
2009-07-01 14:00:00,20.9,20.91,20.77,20.78,27400.0,19.3134,19.3227,19.1933,19.2025,27400.0
2009-07-01 14:30:00,20.78,20.82,20.75,20.81,31300.0,19.2025,19.2395,19.1748,19.2303,31300.0
2009-07-01 15:00:00,20.8,20.81,20.69,20.71,55200.0,19.221,19.2303,19.1194,19.1378,55200.0
2009-07-01 15:30:00,20.73,20.81,20.71,20.73,117700.0,19.1563,19.2303,19.1378,19.1563,117700.0
2009-07-02 09:30:00,20.4,20.4,19.93,19.94,68500.0,18.8514,18.8514,18.4171,18.4263,68500.0
2009-07-02 10:00:00,19.96,19.98,19.81,19.85,52000.0,18.4448,18.4633,18.3062,18.3431,52000.0
2009-07-02 10:30:00,19.85,19.92,19.81,19.9,31900.0,18.3431,18.4078,18.3062,18.3893,31900.0
2009-07-02 11:00:00,19.91,19.91,19.8,19.8,25300.0,18.3986,18.3986,18.2969,18.2969,25300.0
2009-07-02 11:30:00,19.8,19.8,19.69,19.7,12700.0,18.2969,18.2969,18.1953,18.2045,12700.0
2009-07-02 12:00:00,19.7,19.72,19.67,19.68,14700.0,18.2045,18.223,18.1768,18.186,14700.0
2009-07-02 12:30:00,19.68,19.71,19.64,19.71,42900.0,18.186,18.2138,18.1491,18.2138,42900.0
2009-07-02 13:00:00,19.71,19.74,19.7,19.72,20600.0,18.2138,18.2415,18.2045,18.223,20600.0
2009-07-02 13:30:00,19.72,19.77,19.71,19.72,13900.0,18.223,18.2692,18.2138,18.223,13900.0
2009-07-02 14:00:00,19.72,19.81,19.71,19.71,14700.0,18.223,18.3062,18.2138,18.2138,14700.0
2009-07-02 14:30:00,19.71,19.73,19.63,19.63,30300.0,18.2138,18.2322,18.1398,18.1398,30300.0
2009-07-02 15:00:00,19.63,19.7,19.56,19.62,48700.0,18.1398,18.2045,18.0751,18.1306,48700.0
2009-07-02 15:30:00,19.6,19.69,19.59,19.64,43300.0,18.1121,18.1953,18.1029,18.1491,43300.0
2009-07-06 09:30:00,19.37,19.54,19.06,19.09,58600.0,17.8996,18.0567,17.6131,17.6408,58600.0
2009-07-06 10:00:00,19.11,19.17,18.91,18.95,30700.0,17.6593,17.7148,17.4745,17.5115,30700.0
2009-07-06 10:30:00,18.94,18.94,18.77,18.89,49700.0,17.5022,17.5022,17.3451,17.456,49700.0
2009-07-06 11:00:00,18.89,19.1,18.89,19.05,56600.0,17.456,17.6501,17.456,17.6039,56600.0
2009-07-06 11:30:00,19.05,19.19,18.92,18.95,29700.0,17.6039,17.7332,17.4837,17.5115,29700.0
2009-07-06 12:00:00,18.95,19.07,18.91,19.0,21000.0,17.5115,17.6223,17.4745,17.5577,21000.0
2009-07-06 12:30:00,19.01,19.05,18.99,18.99,11100.0,17.5669,17.6039,17.5484,17.5484,11100.0
2009-07-06 13:00:00,19.01,19.16,18.98,19.13,17200.0,17.5669,17.7055,17.5392,17.6778,17200.0
2009-07-06 13:30:00,19.14,19.19,19.11,19.17,26600.0,17.687,17.7332,17.6593,17.7148,26600.0
2009-07-06 14:00:00,19.18,19.18,19.08,19.09,24800.0,17.724,17.724,17.6316,17.6408,24800.0
2009-07-06 14:30:00,19.09,19.09,18.97,18.99,18800.0,17.6408,17.6408,17.5299,17.5484,18800.0
2009-07-06 15:00:00,19.01,19.11,19.01,19.1,15700.0,17.5669,17.6593,17.5669,17.6501,15700.0
2009-07-06 15:30:00,19.1,19.27,19.02,19.25,94800.0,17.6501,17.8072,17.5761,17.7887,94800.0
2009-07-07 09:30:00,19.22,19.35,19.05,19.17,78100.0,17.761,17.8811,17.6039,17.7148,78100.0
2009-07-07 10:00:00,19.16,19.18,18.99,19.04,92200.0,17.7055,17.724,17.5484,17.5946,92200.0
2009-07-07 10:30:00,19.01,19.09,18.95,18.99,36600.0,17.5669,17.6408,17.5115,17.5484,36600.0
2009-07-07 11:00:00,18.97,19.02,18.89,18.89,31600.0,17.5299,17.5761,17.456,17.456,31600.0
2009-07-07 11:30:00,18.9,18.96,18.87,18.9,56400.0,17.4652,17.5207,17.4375,17.4652,56400.0
2009-07-07 12:00:00,18.89,18.91,18.82,18.82,24000.0,17.456,17.4745,17.3913,17.3913,24000.0
2009-07-07 12:30:00,18.83,18.84,18.78,18.8,13000.0,17.4006,17.4098,17.3544,17.3728,13000.0
2009-07-07 13:00:00,18.8,18.82,18.75,18.81,56400.0,17.3728,17.3913,17.3266,17.3821,56400.0
2009-07-07 13:30:00,18.81,18.9,18.81,18.86,32600.0,17.3821,17.4652,17.3821,17.4283,32600.0
2009-07-07 14:00:00,18.87,18.89,18.84,18.87,20300.0,17.4375,17.456,17.4098,17.4375,20300.0
2009-07-07 14:30:00,18.87,18.9,18.78,18.79,36500.0,17.4375,17.4652,17.3544,17.3636,36500.0
2009-07-07 15:00:00,18.79,18.83,18.72,18.82,36200.0,17.3636,17.4006,17.2989,17.3913,36200.0
2009-07-07 15:30:00,18.81,18.83,18.6,18.62,119300.0,17.3821,17.4006,17.188,17.2065,119300.0
2009-07-08 09:30:00,18.72,18.72,18.25,18.31,91100.0,17.2989,17.2989,16.8646,16.92,91100.0
2009-07-08 10:00:00,18.31,18.61,18.31,18.56,39300.0,16.92,17.1973,16.92,17.1511,39300.0
2009-07-08 10:30:00,18.55,18.55,18.32,18.36,52000.0,17.1418,17.1418,16.9293,16.9662,52000.0
2009-07-08 11:00:00,18.36,18.37,18.06,18.06,51900.0,16.9662,16.9755,16.689,16.689,51900.0
2009-07-08 11:30:00,18.08,18.18,18.03,18.07,21700.0,16.7075,16.7999,16.6613,16.6983,21700.0
2009-07-08 12:00:00,18.04,18.13,17.91,17.94,36700.0,16.6705,16.7537,16.5504,16.5781,36700.0
2009-07-08 12:30:00,17.95,18.17,17.95,18.13,33400.0,16.5874,16.7907,16.5874,16.7537,33400.0
2009-07-08 13:00:00,18.12,18.29,18.11,18.28,28900.0,16.7445,16.9016,16.7352,16.8923,28900.0
2009-07-08 13:30:00,18.27,18.29,18.16,18.21,13900.0,16.8831,16.9016,16.7814,16.8276,13900.0
2009-07-08 14:00:00,18.19,18.2,18.08,18.11,33700.0,16.8091,16.8184,16.7075,16.7352,33700.0
2009-07-08 14:30:00,18.09,18.13,18.01,18.02,45700.0,16.7167,16.7537,16.6428,16.6521,45700.0
2009-07-08 15:00:00,18.03,18.07,17.91,18.0,115600.0,16.6613,16.6983,16.5504,16.6336,115600.0
2009-07-08 15:30:00,18.0,18.25,17.99,18.18,95800.0,16.6336,16.8646,16.6243,16.7999,95800.0
2009-07-09 09:30:00,18.38,18.57,18.34,18.55,37400.0,16.9847,17.1603,16.9478,17.1418,37400.0
2009-07-09 10:00:00,18.54,18.66,18.27,18.31,41200.0,17.1326,17.2435,16.8831,16.92,41200.0
2009-07-09 10:30:00,18.33,18.51,18.32,18.48,14000.0,16.9385,17.1049,16.9293,17.0771,14000.0
2009-07-09 11:00:00,18.44,18.46,18.26,18.29,20500.0,17.0402,17.0587,16.8738,16.9016,20500.0
2009-07-09 11:30:00,18.3,18.49,18.3,18.37,10600.0,16.9108,17.0864,16.9108,16.9755,10600.0
2009-07-09 12:00:00,18.38,18.46,18.34,18.44,13000.0,16.9847,17.0587,16.9478,17.0402,13000.0
2009-07-09 12:30:00,18.44,18.48,18.38,18.41,16300.0,17.0402,17.0771,16.9847,17.0124,16300.0
2009-07-09 13:00:00,18.41,18.55,18.29,18.53,41500.0,17.0124,17.1418,16.9016,17.1233,41500.0
2009-07-09 13:30:00,18.54,18.58,18.46,18.53,24100.0,17.1326,17.1695,17.0587,17.1233,24100.0
2009-07-09 14:00:00,18.55,18.59,18.49,18.57,14300.0,17.1418,17.1788,17.0864,17.1603,14300.0
2009-07-09 14:30:00,18.57,18.61,18.52,18.54,12100.0,17.1603,17.1973,17.1141,17.1326,12100.0
2009-07-09 15:00:00,18.53,18.59,18.5,18.55,30400.0,17.1233,17.1788,17.0956,17.1418,30400.0
2009-07-09 15:30:00,18.55,18.6,18.45,18.49,66400.0,17.1418,17.188,17.0494,17.0864,66400.0
2009-07-10 09:30:00,18.31,18.45,18.15,18.25,14200.0,16.92,17.0494,16.7722,16.8646,14200.0
2009-07-10 10:00:00,18.24,18.53,18.16,18.47,32800.0,16.8554,17.1233,16.7814,17.0679,32800.0
2009-07-10 10:30:00,18.44,18.44,18.26,18.34,13700.0,17.0402,17.0402,16.8738,16.9478,13700.0
2009-07-10 11:00:00,18.39,18.39,18.21,18.21,30200.0,16.994,16.994,16.8276,16.8276,30200.0
2009-07-10 11:30:00,18.22,18.34,18.19,18.31,21000.0,16.8369,16.9478,16.8091,16.92,21000.0
2009-07-10 12:00:00,18.31,18.43,18.31,18.41,17800.0,16.92,17.0309,16.92,17.0124,17800.0
2009-07-10 12:30:00,18.4,18.52,18.39,18.47,17600.0,17.0032,17.1141,16.994,17.0679,17600.0
2009-07-10 13:00:00,18.49,18.52,18.48,18.49,18100.0,17.0864,17.1141,17.0771,17.0864,18100.0
2009-07-10 13:30:00,18.49,18.59,18.49,18.57,15600.0,17.0864,17.1788,17.0864,17.1603,15600.0
2009-07-10 14:00:00,18.57,18.58,18.38,18.42,42700.0,17.1603,17.1695,16.9847,17.0217,42700.0
2009-07-10 14:30:00,18.43,18.55,18.43,18.49,42200.0,17.0309,17.1418,17.0309,17.0864,42200.0
2009-07-10 15:00:00,18.49,18.5,18.42,18.48,49900.0,17.0864,17.0956,17.0217,17.0771,49900.0
2009-07-10 15:30:00,18.46,18.54,18.44,18.45,77600.0,17.0587,17.1326,17.0402,17.0494,77600.0
2009-07-13 09:30:00,18.24,18.38,17.89,17.94,89100.0,16.8554,16.9847,16.5319,16.5781,89100.0
2009-07-13 10:00:00,17.92,18.34,17.88,18.31,35400.0,16.5596,16.9478,16.5227,16.92,35400.0
2009-07-13 10:30:00,18.33,18.41,18.31,18.36,41700.0,16.9385,17.0124,16.92,16.9662,41700.0
2009-07-13 11:00:00,18.4,18.45,18.38,18.45,24000.0,17.0032,17.0494,16.9847,17.0494,24000.0
2009-07-13 11:30:00,18.45,18.67,18.44,18.64,24000.0,17.0494,17.2527,17.0402,17.225,24000.0
2009-07-13 12:00:00,18.62,18.66,18.58,18.63,19600.0,17.2065,17.2435,17.1695,17.2157,19600.0
2009-07-13 12:30:00,18.63,18.66,18.53,18.53,12400.0,17.2157,17.2435,17.1233,17.1233,12400.0
2009-07-13 13:00:00,18.54,18.62,18.53,18.61,14200.0,17.1326,17.2065,17.1233,17.1973,14200.0
2009-07-13 13:30:00,18.61,18.62,18.52,18.54,25600.0,17.1973,17.2065,17.1141,17.1326,25600.0
2009-07-13 14:00:00,18.55,18.59,18.51,18.57,21100.0,17.1418,17.1788,17.1049,17.1603,21100.0
2009-07-13 14:30:00,18.58,18.58,18.49,18.54,36600.0,17.1695,17.1695,17.0864,17.1326,36600.0
2009-07-13 15:00:00,18.53,18.58,18.52,18.52,39100.0,17.1233,17.1695,17.1141,17.1141,39100.0
2009-07-13 15:30:00,18.53,18.65,18.52,18.64,112000.0,17.1233,17.2342,17.1141,17.225,112000.0
2009-07-14 09:30:00,18.62,18.85,18.56,18.76,62800.0,17.2065,17.419,17.1511,17.3359,62800.0
2009-07-14 10:00:00,18.76,18.89,18.71,18.73,31300.0,17.3359,17.456,17.2897,17.3082,31300.0
2009-07-14 10:30:00,18.73,18.81,18.63,18.79,17300.0,17.3082,17.3821,17.2157,17.3636,17300.0
2009-07-14 11:00:00,18.81,18.96,18.8,18.96,25800.0,17.3821,17.5207,17.3728,17.5207,25800.0
2009-07-14 11:30:00,18.97,19.04,18.95,19.0,22200.0,17.5299,17.5946,17.5115,17.5577,22200.0
2009-07-14 12:00:00,19.01,19.01,18.85,18.86,17800.0,17.5669,17.5669,17.419,17.4283,17800.0
2009-07-14 12:30:00,18.86,19.01,18.85,18.98,27400.0,17.4283,17.5669,17.419,17.5392,27400.0
2009-07-14 13:00:00,18.99,19.03,18.93,18.95,31000.0,17.5484,17.5854,17.493,17.5115,31000.0
2009-07-14 13:30:00,18.94,18.98,18.92,18.94,28900.0,17.5022,17.5392,17.4837,17.5022,28900.0
2009-07-14 14:00:00,18.94,19.0,18.88,18.95,56000.0,17.5022,17.5577,17.4468,17.5115,56000.0
2009-07-14 14:30:00,18.94,19.04,18.93,19.02,48300.0,17.5022,17.5946,17.493,17.5761,48300.0
2009-07-14 15:00:00,19.01,19.04,18.99,19.0,67500.0,17.5669,17.5946,17.5484,17.5577,67500.0
2009-07-14 15:30:00,19.01,19.03,18.96,19.02,132000.0,17.5669,17.5854,17.5207,17.5761,132000.0
2009-07-15 09:30:00,19.28,19.35,19.12,19.31,62000.0,17.8164,17.8811,17.6685,17.8441,62000.0
2009-07-15 10:00:00,19.32,19.5,19.32,19.48,32000.0,17.8534,18.0197,17.8534,18.0012,32000.0
2009-07-15 10:30:00,19.48,19.55,19.46,19.51,34600.0,18.0012,18.0659,17.9827,18.0289,34600.0
2009-07-15 11:00:00,19.53,19.54,19.5,19.51,13500.0,18.0474,18.0567,18.0197,18.0289,13500.0
2009-07-15 11:30:00,19.51,19.56,19.51,19.52,17000.0,18.0289,18.0751,18.0289,18.0382,17000.0
2009-07-15 12:00:00,19.52,19.53,19.42,19.43,17500.0,18.0382,18.0474,17.9458,17.955,17500.0
2009-07-15 12:30:00,19.42,19.44,19.37,19.4,40500.0,17.9458,17.9643,17.8996,17.9273,40500.0
2009-07-15 13:00:00,19.4,19.44,19.37,19.44,16500.0,17.9273,17.9643,17.8996,17.9643,16500.0
2009-07-15 13:30:00,19.45,19.5,19.43,19.47,11000.0,17.9735,18.0197,17.955,17.992,11000.0
2009-07-15 14:00:00,19.46,19.55,19.46,19.52,27000.0,17.9827,18.0659,17.9827,18.0382,27000.0
2009-07-15 14:30:00,19.55,19.64,19.53,19.63,21000.0,18.0659,18.1491,18.0474,18.1398,21000.0
2009-07-15 15:00:00,19.64,19.68,19.54,19.55,30600.0,18.1491,18.186,18.0567,18.0659,30600.0
2009-07-15 15:30:00,19.55,19.65,19.53,19.62,55200.0,18.0659,18.1583,18.0474,18.1306,55200.0
2009-07-16 09:30:00,19.58,19.92,19.55,19.73,32200.0,18.0936,18.4078,18.0659,18.2322,32200.0
2009-07-16 10:00:00,19.73,19.74,19.63,19.68,43800.0,18.2322,18.2415,18.1398,18.186,43800.0
2009-07-16 10:30:00,19.67,19.73,19.61,19.69,21900.0,18.1768,18.2322,18.1214,18.1953,21900.0
2009-07-16 11:00:00,19.73,19.79,19.72,19.76,29300.0,18.2322,18.2877,18.223,18.26,29300.0
2009-07-16 11:30:00,19.75,19.86,19.73,19.86,18900.0,18.2507,18.3524,18.2322,18.3524,18900.0
2009-07-16 12:00:00,19.86,19.96,19.84,19.92,28400.0,18.3524,18.4448,18.3339,18.4078,28400.0
2009-07-16 12:30:00,19.92,19.96,19.9,19.96,21000.0,18.4078,18.4448,18.3893,18.4448,21000.0
2009-07-16 13:00:00,19.97,20.0,19.92,19.93,25400.0,18.454,18.4817,18.4078,18.4171,25400.0
2009-07-16 13:30:00,19.93,20.11,19.92,20.11,29300.0,18.4171,18.5834,18.4078,18.5834,29300.0
2009-07-16 14:00:00,20.12,20.18,20.03,20.17,33000.0,18.5926,18.6481,18.5095,18.6388,33000.0
2009-07-16 14:30:00,20.16,20.2,20.12,20.17,15700.0,18.6296,18.6666,18.5926,18.6388,15700.0
2009-07-16 15:00:00,20.16,20.27,20.13,20.26,36000.0,18.6296,18.7312,18.6019,18.722,36000.0
2009-07-16 15:30:00,20.25,20.37,20.22,20.27,71800.0,18.7128,18.8237,18.685,18.7312,71800.0
2009-07-17 09:30:00,20.33,20.36,20.18,20.26,68800.0,18.7867,18.8144,18.6481,18.722,68800.0
2009-07-17 10:00:00,20.25,20.25,20.08,20.09,32800.0,18.7128,18.7128,18.5557,18.5649,32800.0
2009-07-17 10:30:00,20.09,20.11,19.93,19.95,34600.0,18.5649,18.5834,18.4171,18.4355,34600.0
2009-07-17 11:00:00,19.94,19.96,19.88,19.89,13900.0,18.4263,18.4448,18.3709,18.3801,13900.0
2009-07-17 11:30:00,19.89,19.89,19.82,19.88,83100.0,18.3801,18.3801,18.3154,18.3709,83100.0
2009-07-17 12:00:00,19.88,20.0,19.88,19.97,59100.0,18.3709,18.4817,18.3709,18.454,59100.0
2009-07-17 12:30:00,19.97,20.0,19.95,19.97,57300.0,18.454,18.4817,18.4355,18.454,57300.0
2009-07-17 13:00:00,19.98,19.98,19.95,19.95,9900.0,18.4633,18.4633,18.4355,18.4355,9900.0
2009-07-17 13:30:00,19.96,19.99,19.96,19.97,18300.0,18.4448,18.4725,18.4448,18.454,18300.0
2009-07-17 14:00:00,19.96,19.98,19.96,19.97,21600.0,18.4448,18.4633,18.4448,18.454,21600.0
2009-07-17 14:30:00,19.96,19.98,19.96,19.98,45700.0,18.4448,18.4633,18.4448,18.4633,45700.0
2009-07-17 15:00:00,19.97,19.99,19.97,19.97,32000.0,18.454,18.4725,18.454,18.454,32000.0
2009-07-17 15:30:00,19.97,19.99,19.93,19.95,51200.0,18.454,18.4725,18.4171,18.4355,51200.0
2009-07-20 09:30:00,20.01,20.35,20.01,20.26,27800.0,18.491,18.8052,18.491,18.722,27800.0
2009-07-20 10:00:00,20.28,20.44,20.12,20.21,28900.0,18.7405,18.8883,18.5926,18.6758,28900.0
2009-07-20 10:30:00,20.18,20.19,20.09,20.09,25300.0,18.6481,18.6573,18.5649,18.5649,25300.0
2009-07-20 11:00:00,20.09,20.09,19.94,19.97,23300.0,18.5649,18.5649,18.4263,18.454,23300.0
2009-07-20 11:30:00,19.96,19.98,19.94,19.95,15900.0,18.4448,18.4633,18.4263,18.4355,15900.0
2009-07-20 12:00:00,19.94,20.07,19.93,20.06,22100.0,18.4263,18.5464,18.4171,18.5372,22100.0
2009-07-20 12:30:00,20.07,20.12,20.05,20.09,18000.0,18.5464,18.5926,18.528,18.5649,18000.0
2009-07-20 13:00:00,20.1,20.11,20.04,20.04,18600.0,18.5742,18.5834,18.5187,18.5187,18600.0
2009-07-20 13:30:00,20.03,20.03,19.94,19.98,24500.0,18.5095,18.5095,18.4263,18.4633,24500.0
2009-07-20 14:00:00,19.97,20.03,19.93,19.93,34300.0,18.454,18.5095,18.4171,18.4171,34300.0
2009-07-20 14:30:00,19.94,19.97,19.87,19.94,31900.0,18.4263,18.454,18.3616,18.4263,31900.0
2009-07-20 15:00:00,19.95,20.11,19.95,20.1,48100.0,18.4355,18.5834,18.4355,18.5742,48100.0
2009-07-20 15:30:00,20.08,20.2,20.06,20.15,85600.0,18.5557,18.6666,18.5372,18.6204,85600.0
2009-07-21 09:30:00,20.35,20.76,20.29,20.74,67800.0,18.8052,19.1841,18.7497,19.1656,67800.0
2009-07-21 10:00:00,20.73,20.75,20.52,20.54,86200.0,19.1563,19.1748,18.9623,18.9808,86200.0
2009-07-21 10:30:00,20.55,20.63,20.5,20.54,35000.0,18.99,19.0639,18.9438,18.9808,35000.0
2009-07-21 11:00:00,20.55,20.62,20.51,20.6,56500.0,18.99,19.0547,18.953,19.0362,56500.0
2009-07-21 11:30:00,20.59,20.69,20.53,20.65,90600.0,19.027,19.1194,18.9715,19.0824,90600.0
2009-07-21 12:00:00,20.65,20.75,20.62,20.72,68300.0,19.0824,19.1748,19.0547,19.1471,68300.0
2009-07-21 12:30:00,20.73,20.82,20.7,20.79,76600.0,19.1563,19.2395,19.1286,19.2118,76600.0
2009-07-21 13:00:00,20.77,20.8,20.68,20.77,54500.0,19.1933,19.221,19.1101,19.1933,54500.0
2009-07-21 13:30:00,20.79,20.8,20.69,20.74,45400.0,19.2118,19.221,19.1194,19.1656,45400.0
2009-07-21 14:00:00,20.76,20.84,20.72,20.83,54800.0,19.1841,19.258,19.1471,19.2487,54800.0
2009-07-21 14:30:00,20.83,20.99,20.77,20.99,47700.0,19.2487,19.3966,19.1933,19.3966,47700.0
2009-07-21 15:00:00,21.0,21.0,20.9,20.93,58000.0,19.4058,19.4058,19.3134,19.3411,58000.0
2009-07-21 15:30:00,20.94,21.02,20.93,21.01,119900.0,19.3504,19.4243,19.3411,19.4151,119900.0
2009-07-22 09:30:00,21.03,21.16,20.7,21.12,49300.0,19.4336,19.5537,19.1286,19.5167,49300.0
2009-07-22 10:00:00,21.11,21.31,21.11,21.11,39800.0,19.5075,19.6923,19.5075,19.5075,39800.0
2009-07-22 10:30:00,21.1,21.15,21.0,21.15,40300.0,19.4982,19.5444,19.4058,19.5444,40300.0
2009-07-22 11:00:00,21.12,21.23,21.05,21.05,18700.0,19.5167,19.6184,19.452,19.452,18700.0
2009-07-22 11:30:00,21.05,21.09,21.03,21.06,18300.0,19.452,19.489,19.4336,19.4613,18300.0
2009-07-22 12:00:00,21.06,21.16,20.98,21.14,19600.0,19.4613,19.5537,19.3874,19.5352,19600.0
2009-07-22 12:30:00,21.12,21.13,21.04,21.05,26100.0,19.5167,19.526,19.4428,19.452,26100.0
2009-07-22 13:00:00,21.04,21.08,21.03,21.04,22700.0,19.4428,19.4798,19.4336,19.4428,22700.0
2009-07-22 13:30:00,21.04,21.13,21.03,21.13,18800.0,19.4428,19.526,19.4336,19.526,18800.0
2009-07-22 14:00:00,21.15,21.15,21.07,21.12,23100.0,19.5444,19.5444,19.4705,19.5167,23100.0
2009-07-22 14:30:00,21.12,21.13,21.06,21.11,29700.0,19.5167,19.526,19.4613,19.5075,29700.0
2009-07-22 15:00:00,21.12,21.14,21.03,21.06,58000.0,19.5167,19.5352,19.4336,19.4613,58000.0
2009-07-22 15:30:00,21.07,21.09,20.93,20.98,148700.0,19.4705,19.489,19.3411,19.3874,148700.0
2009-07-23 09:30:00,21.05,21.28,20.84,21.24,21600.0,19.452,19.6646,19.258,19.6276,21600.0
2009-07-23 10:00:00,21.26,21.62,21.2,21.48,32600.0,19.6461,19.9788,19.5907,19.8494,32600.0
2009-07-23 10:30:00,21.52,21.66,21.38,21.4,36900.0,19.8864,20.0157,19.757,19.7755,36900.0
2009-07-23 11:00:00,21.42,21.48,21.39,21.42,36000.0,19.7939,19.8494,19.7662,19.7939,36000.0
2009-07-23 11:30:00,21.42,21.61,21.39,21.53,25100.0,19.7939,19.9695,19.7662,19.8956,25100.0
2009-07-23 12:00:00,21.54,21.66,21.54,21.66,13500.0,19.9048,20.0157,19.9048,20.0157,13500.0
2009-07-23 12:30:00,21.66,21.79,21.63,21.78,13100.0,20.0157,20.1359,19.988,20.1266,13100.0
2009-07-23 13:00:00,21.77,21.85,21.73,21.84,21500.0,20.1174,20.1913,20.0804,20.1821,21500.0
2009-07-23 13:30:00,21.83,21.9,21.78,21.78,18900.0,20.1728,20.2375,20.1266,20.1266,18900.0
2009-07-23 14:00:00,21.78,21.86,21.77,21.85,20700.0,20.1266,20.2005,20.1174,20.1913,20700.0
2009-07-23 14:30:00,21.85,21.95,21.85,21.95,38100.0,20.1913,20.2837,20.1913,20.2837,38100.0
2009-07-23 15:00:00,21.93,21.98,21.89,21.96,38700.0,20.2652,20.3114,20.2283,20.293,38700.0
2009-07-23 15:30:00,21.96,21.97,21.85,21.94,73500.0,20.293,20.3022,20.1913,20.2745,73500.0
2009-07-24 09:30:00,21.75,22.0,21.6,21.63,46500.0,20.0989,20.3299,19.9603,19.988,46500.0
2009-07-24 10:00:00,21.63,21.83,21.55,21.83,34500.0,19.988,20.1728,19.9141,20.1728,34500.0
2009-07-24 10:30:00,21.83,21.84,21.75,21.81,24900.0,20.1728,20.1821,20.0989,20.1543,24900.0
2009-07-24 11:00:00,21.8,21.9,21.8,21.9,37200.0,20.1451,20.2375,20.1451,20.2375,37200.0
2009-07-24 11:30:00,21.9,22.0,21.9,22.0,19100.0,20.2375,20.3299,20.2375,20.3299,19100.0
2009-07-24 12:00:00,22.0,22.01,21.92,21.96,20400.0,20.3299,20.3392,20.256,20.293,20400.0
2009-07-24 12:30:00,21.95,22.03,21.94,21.97,11200.0,20.2837,20.3576,20.2745,20.3022,11200.0
2009-07-24 13:00:00,21.97,22.02,21.9,22.0,44600.0,20.3022,20.3484,20.2375,20.3299,44600.0
2009-07-24 13:30:00,22.01,22.1,21.98,22.01,53300.0,20.3392,20.4223,20.3114,20.3392,53300.0
2009-07-24 14:00:00,22.02,22.14,21.99,22.03,16500.0,20.3484,20.4593,20.3207,20.3576,16500.0
2009-07-24 14:30:00,22.03,22.1,21.98,22.01,18800.0,20.3576,20.4223,20.3114,20.3392,18800.0
2009-07-24 15:00:00,22.01,22.06,21.99,22.01,33100.0,20.3392,20.3854,20.3207,20.3392,33100.0
2009-07-24 15:30:00,22.01,22.09,22.0,22.06,53900.0,20.3392,20.4131,20.3299,20.3854,53900.0
2009-07-27 09:30:00,22.13,22.13,21.8,21.88,39800.0,20.4501,20.4501,20.1451,20.219,39800.0
2009-07-27 10:00:00,21.93,22.22,21.84,21.86,50800.0,20.2652,20.5332,20.1821,20.2005,50800.0
2009-07-27 10:30:00,21.84,21.93,21.73,21.93,45300.0,20.1821,20.2652,20.0804,20.2652,45300.0
2009-07-27 11:00:00,21.94,22.09,21.93,22.06,45300.0,20.2745,20.4131,20.2652,20.3854,45300.0
2009-07-27 11:30:00,22.06,22.11,21.99,22.01,16400.0,20.3854,20.4316,20.3207,20.3392,16400.0
2009-07-27 12:00:00,22.01,22.05,21.9,21.93,32500.0,20.3392,20.3761,20.2375,20.2652,32500.0
2009-07-27 12:30:00,21.93,21.96,21.88,21.96,21700.0,20.2652,20.293,20.219,20.293,21700.0
2009-07-27 13:00:00,21.96,22.04,21.92,21.92,20300.0,20.293,20.3669,20.256,20.256,20300.0
2009-07-27 13:30:00,21.91,21.96,21.89,21.95,18400.0,20.2468,20.293,20.2283,20.2837,18400.0
2009-07-27 14:00:00,21.96,22.08,21.95,22.07,8600.0,20.293,20.4038,20.2837,20.3946,8600.0
2009-07-27 14:30:00,22.07,22.16,22.05,22.08,10200.0,20.3946,20.4778,20.3761,20.4038,10200.0
2009-07-27 15:00:00,22.09,22.14,21.98,22.04,19300.0,20.4131,20.4593,20.3114,20.3669,19300.0
2009-07-27 15:30:00,22.01,22.17,21.99,22.17,41300.0,20.3392,20.487,20.3207,20.487,41300.0
2009-07-28 09:30:00,21.96,22.21,21.88,22.11,26700.0,20.293,20.524,20.219,20.4316,26700.0
2009-07-28 10:00:00,22.11,22.11,21.8,21.9,79400.0,20.4316,20.4316,20.1451,20.2375,79400.0
2009-07-28 10:30:00,21.91,21.98,21.86,21.95,30500.0,20.2468,20.3114,20.2005,20.2837,30500.0
2009-07-28 11:00:00,21.93,21.93,21.77,21.8,25500.0,20.2652,20.2652,20.1174,20.1451,25500.0
2009-07-28 11:30:00,21.78,21.79,21.66,21.68,15800.0,20.1266,20.1359,20.0157,20.0342,15800.0
2009-07-28 12:00:00,21.68,21.74,21.68,21.74,14100.0,20.0342,20.0897,20.0342,20.0897,14100.0
2009-07-28 12:30:00,21.76,21.82,21.68,21.69,25300.0,20.1081,20.1636,20.0342,20.0435,25300.0
2009-07-28 13:00:00,21.72,21.89,21.69,21.85,17700.0,20.0712,20.2283,20.0435,20.1913,17700.0
2009-07-28 13:30:00,21.86,21.88,21.79,21.86,23100.0,20.2005,20.219,20.1359,20.2005,23100.0
2009-07-28 14:00:00,21.86,21.92,21.82,21.92,16500.0,20.2005,20.256,20.1636,20.256,16500.0
2009-07-28 14:30:00,21.94,22.06,21.82,21.85,31900.0,20.2745,20.3854,20.1636,20.1913,31900.0
2009-07-28 15:00:00,21.85,21.87,21.78,21.79,29100.0,20.1913,20.2098,20.1266,20.1359,29100.0
2009-07-28 15:30:00,21.79,21.94,21.77,21.87,120700.0,20.1359,20.2745,20.1174,20.2098,120700.0
2009-07-29 09:30:00,21.78,21.78,21.3,21.4,38100.0,20.1266,20.1266,19.6831,19.7755,38100.0
2009-07-29 10:00:00,21.4,21.53,21.4,21.51,18300.0,19.7755,19.8956,19.7755,19.8771,18300.0
2009-07-29 10:30:00,21.48,21.48,21.34,21.36,18100.0,19.8494,19.8494,19.72,19.7385,18100.0
2009-07-29 11:00:00,21.33,21.42,21.33,21.36,26000.0,19.7108,19.7939,19.7108,19.7385,26000.0
2009-07-29 11:30:00,21.36,21.5,21.34,21.46,16100.0,19.7385,19.8679,19.72,19.8309,16100.0
2009-07-29 12:00:00,21.48,21.6,21.48,21.6,30200.0,19.8494,19.9603,19.8494,19.9603,30200.0
2009-07-29 12:30:00,21.58,21.7,21.53,21.7,18300.0,19.9418,20.0527,19.8956,20.0527,18300.0
2009-07-29 13:00:00,21.68,21.68,21.53,21.53,28700.0,20.0342,20.0342,19.8956,19.8956,28700.0
2009-07-29 13:30:00,21.56,21.62,21.53,21.56,17300.0,19.9233,19.9788,19.8956,19.9233,17300.0
2009-07-29 14:00:00,21.56,21.64,21.52,21.63,21200.0,19.9233,19.9972,19.8864,19.988,21200.0
2009-07-29 14:30:00,21.63,21.64,21.47,21.47,28200.0,19.988,19.9972,19.8402,19.8402,28200.0
2009-07-29 15:00:00,21.47,21.59,21.46,21.55,39800.0,19.8402,19.951,19.8309,19.9141,39800.0
2009-07-29 15:30:00,21.55,21.55,21.42,21.49,63000.0,19.9141,19.9141,19.7939,19.8586,63000.0
2009-07-30 09:30:00,23.0,23.62,22.53,23.53,186000.0,21.254,21.8269,20.8197,21.7438,186000.0
2009-07-30 10:00:00,23.55,23.68,23.29,23.67,121900.0,21.7623,21.8824,21.522,21.8731,121900.0
2009-07-30 10:30:00,23.67,23.94,23.63,23.9,135000.0,21.8731,22.1226,21.8362,22.0857,135000.0
2009-07-30 11:00:00,23.9,23.95,23.66,23.66,96300.0,22.0857,22.1319,21.8639,21.8639,96300.0
2009-07-30 11:30:00,23.67,23.75,23.45,23.52,164100.0,21.8731,21.9471,21.6698,21.7345,164100.0
2009-07-30 12:00:00,23.53,23.77,23.48,23.55,124500.0,21.7438,21.9656,21.6976,21.7623,124500.0
2009-07-30 12:30:00,23.56,23.8,23.56,23.78,62400.0,21.7715,21.9933,21.7715,21.9748,62400.0
2009-07-30 13:00:00,23.78,23.93,23.78,23.92,72100.0,21.9748,22.1134,21.9748,22.1042,72100.0
2009-07-30 13:30:00,23.91,24.1,23.88,23.95,110600.0,22.0949,22.2705,22.0672,22.1319,110600.0
2009-07-30 14:00:00,23.96,24.09,23.9,24.04,43100.0,22.1411,22.2613,22.0857,22.2151,43100.0
2009-07-30 14:30:00,24.04,24.06,23.71,23.72,87600.0,22.2151,22.2335,21.9101,21.9194,87600.0
2009-07-30 15:00:00,23.71,23.95,23.71,23.91,107400.0,21.9101,22.1319,21.9101,22.0949,107400.0
2009-07-30 15:30:00,23.91,24.13,23.79,24.11,203400.0,22.0949,22.2982,21.984,22.2797,203400.0
2009-07-31 09:30:00,24.19,24.93,24.13,24.77,109600.0,22.3537,23.0375,22.2982,22.8896,109600.0
2009-07-31 10:00:00,24.77,24.81,24.52,24.54,100300.0,22.8896,22.9266,22.6586,22.6771,100300.0
2009-07-31 10:30:00,24.54,24.79,24.51,24.51,76200.0,22.6771,22.9081,22.6494,22.6494,76200.0
2009-07-31 11:00:00,24.51,24.53,24.29,24.32,50000.0,22.6494,22.6679,22.4461,22.4738,50000.0
2009-07-31 11:30:00,24.3,24.45,24.25,24.29,34200.0,22.4553,22.5939,22.4091,22.4461,34200.0
2009-07-31 12:00:00,24.26,24.37,24.25,24.35,30700.0,22.4184,22.52,22.4091,22.5015,30700.0
2009-07-31 12:30:00,24.36,24.36,24.22,24.23,21800.0,22.5108,22.5108,22.3814,22.3906,21800.0
2009-07-31 13:00:00,24.22,24.23,24.11,24.14,30800.0,22.3814,22.3906,22.2797,22.3075,30800.0
2009-07-31 13:30:00,24.14,24.23,24.12,24.23,33400.0,22.3075,22.3906,22.289,22.3906,33400.0
2009-07-31 14:00:00,24.23,24.35,24.2,24.32,31500.0,22.3906,22.5015,22.3629,22.4738,31500.0
2009-07-31 14:30:00,24.31,24.32,24.19,24.26,36700.0,22.4646,22.4738,22.3537,22.4184,36700.0
2009-07-31 15:00:00,24.26,24.48,24.25,24.39,45100.0,22.4184,22.6217,22.4091,22.5385,45100.0
2009-07-31 15:30:00,24.4,24.41,24.05,24.12,126200.0,22.5477,22.557,22.2243,22.289,126200.0
2009-08-03 09:30:00,24.66,24.98,24.25,24.66,153800.0,22.788,23.0837,22.4091,22.788,153800.0
2009-08-03 10:00:00,24.66,25.12,24.65,25.09,115100.0,22.788,23.2131,22.7788,23.1854,115100.0
2009-08-03 10:30:00,25.1,25.22,25.05,25.1,86100.0,23.1946,23.3055,23.1484,23.1946,86100.0
2009-08-03 11:00:00,25.1,25.19,25.07,25.19,96800.0,23.1946,23.2778,23.1669,23.2778,96800.0
2009-08-03 11:30:00,25.18,25.47,25.18,25.42,79900.0,23.2685,23.5365,23.2685,23.4903,79900.0
2009-08-03 12:00:00,25.43,25.64,25.41,25.59,57900.0,23.4995,23.6936,23.4811,23.6474,57900.0
2009-08-03 12:30:00,25.61,25.65,25.4,25.54,41400.0,23.6659,23.7028,23.4718,23.6012,41400.0
2009-08-03 13:00:00,25.54,25.8,25.53,25.77,64000.0,23.6012,23.8415,23.5919,23.8137,64000.0
2009-08-03 13:30:00,25.76,25.81,25.64,25.71,52900.0,23.8045,23.8507,23.6936,23.7583,52900.0
2009-08-03 14:00:00,25.7,25.75,25.7,25.7,61300.0,23.749,23.7952,23.749,23.749,61300.0
2009-08-03 14:30:00,25.7,25.7,25.41,25.45,47200.0,23.749,23.749,23.4811,23.518,47200.0
2009-08-03 15:00:00,25.42,25.46,25.38,25.38,67400.0,23.4903,23.5273,23.4533,23.4533,67400.0
2009-08-03 15:30:00,25.38,25.39,25.22,25.35,115600.0,23.4533,23.4626,23.3055,23.4256,115600.0
2009-08-04 09:30:00,25.17,25.17,24.85,25.06,40900.0,23.2593,23.2593,22.9636,23.1576,40900.0
2009-08-04 10:00:00,25.1,25.48,25.1,25.48,81000.0,23.1946,23.5457,23.1946,23.5457,81000.0
2009-08-04 10:30:00,25.49,25.49,25.36,25.44,21000.0,23.555,23.555,23.4349,23.5088,21000.0
2009-08-04 11:00:00,25.45,25.57,25.41,25.51,27700.0,23.518,23.6289,23.4811,23.5735,27700.0
2009-08-04 11:30:00,25.51,25.7,25.4,25.67,94900.0,23.5735,23.749,23.4718,23.7213,94900.0
2009-08-04 12:00:00,25.66,25.75,25.57,25.72,32700.0,23.7121,23.7952,23.6289,23.7675,32700.0
2009-08-04 12:30:00,25.69,25.69,25.49,25.61,25600.0,23.7398,23.7398,23.555,23.6659,25600.0
2009-08-04 13:00:00,25.61,25.62,25.49,25.52,40200.0,23.6659,23.6751,23.555,23.5827,40200.0
2009-08-04 13:30:00,25.54,25.54,25.25,25.25,37100.0,23.6012,23.6012,23.3332,23.3332,37100.0
2009-08-04 14:00:00,25.25,25.51,25.24,25.5,49500.0,23.3332,23.5735,23.324,23.5642,49500.0
2009-08-04 14:30:00,25.51,25.58,25.44,25.46,39000.0,23.5735,23.6382,23.5088,23.5273,39000.0
2009-08-04 15:00:00,25.47,25.58,25.4,25.54,55600.0,23.5365,23.6382,23.4718,23.6012,55600.0
2009-08-04 15:30:00,25.52,25.64,25.49,25.56,96000.0,23.5827,23.6936,23.555,23.6197,96000.0
2009-08-05 09:30:00,25.36,25.69,25.0,25.07,80600.0,23.4349,23.7398,23.1022,23.1669,80600.0
2009-08-05 10:00:00,25.07,25.1,24.63,24.81,67500.0,23.1669,23.1946,22.7603,22.9266,67500.0
2009-08-05 10:30:00,24.81,24.95,24.7,24.95,31400.0,22.9266,23.056,22.825,23.056,31400.0
2009-08-05 11:00:00,24.94,25.0,24.86,24.99,18600.0,23.0467,23.1022,22.9728,23.0929,18600.0
2009-08-05 11:30:00,24.98,25.01,24.85,24.95,19900.0,23.0837,23.1114,22.9636,23.056,19900.0
2009-08-05 12:00:00,24.97,25.11,24.89,24.98,48900.0,23.0745,23.2038,23.0005,23.0837,48900.0
2009-08-05 12:30:00,24.97,25.05,24.9,25.02,20800.0,23.0745,23.1484,23.0098,23.1207,20800.0
2009-08-05 13:00:00,25.02,25.2,24.92,25.16,27300.0,23.1207,23.287,23.0283,23.25,27300.0
2009-08-05 13:30:00,25.2,25.2,25.02,25.02,26700.0,23.287,23.287,23.1207,23.1207,26700.0
2009-08-05 14:00:00,25.04,25.08,24.94,24.96,95900.0,23.1391,23.1761,23.0467,23.0652,95900.0
2009-08-05 14:30:00,24.97,25.05,24.9,25.02,147500.0,23.0745,23.1484,23.0098,23.1207,147500.0
2009-08-05 15:00:00,25.02,25.03,24.96,25.03,63600.0,23.1207,23.1299,23.0652,23.1299,63600.0
2009-08-05 15:30:00,25.02,25.03,24.74,24.9,130100.0,23.1207,23.1299,22.8619,23.0098,130100.0
2009-08-06 09:30:00,25.03,25.07,24.6,24.74,63600.0,23.1299,23.1669,22.7325,22.8619,63600.0
2009-08-06 10:00:00,24.72,24.82,24.46,24.82,69800.0,22.8434,22.9358,22.6032,22.9358,69800.0
2009-08-06 10:30:00,24.81,24.94,24.63,24.63,26900.0,22.9266,23.0467,22.7603,22.7603,26900.0
2009-08-06 11:00:00,24.63,24.94,24.62,24.85,36400.0,22.7603,23.0467,22.751,22.9636,36400.0
2009-08-06 11:30:00,24.87,24.88,24.67,24.7,37800.0,22.9821,22.9913,22.7972,22.825,37800.0
2009-08-06 12:00:00,24.69,24.71,24.5,24.57,56400.0,22.8157,22.8342,22.6401,22.7048,56400.0
2009-08-06 12:30:00,24.57,24.75,24.55,24.61,44900.0,22.7048,22.8712,22.6863,22.7418,44900.0
2009-08-06 13:00:00,24.61,24.66,24.54,24.55,35100.0,22.7418,22.788,22.6771,22.6863,35100.0
2009-08-06 13:30:00,24.55,24.61,24.39,24.39,51800.0,22.6863,22.7418,22.5385,22.5385,51800.0
2009-08-06 14:00:00,24.37,24.43,24.25,24.42,36200.0,22.52,22.5755,22.4091,22.5662,36200.0
2009-08-06 14:30:00,24.41,24.45,24.34,24.42,40600.0,22.557,22.5939,22.4923,22.5662,40600.0
2009-08-06 15:00:00,24.38,24.57,24.37,24.51,44400.0,22.5292,22.7048,22.52,22.6494,44400.0
2009-08-06 15:30:00,24.51,24.51,24.34,24.37,95700.0,22.6494,22.6494,22.4923,22.52,95700.0
2009-08-07 09:30:00,24.9,25.04,24.72,24.86,32000.0,23.0098,23.1391,22.8434,22.9728,32000.0
2009-08-07 10:00:00,24.87,24.93,24.69,24.93,38200.0,22.9821,23.0375,22.8157,23.0375,38200.0
2009-08-07 10:30:00,24.96,25.2,24.96,25.13,38500.0,23.0652,23.287,23.0652,23.2223,38500.0
2009-08-07 11:00:00,25.13,25.25,25.12,25.24,19600.0,23.2223,23.3332,23.2131,23.324,19600.0
2009-08-07 11:30:00,25.23,25.25,25.02,25.19,26600.0,23.3147,23.3332,23.1207,23.2778,26600.0
2009-08-07 12:00:00,25.17,25.22,25.08,25.17,14300.0,23.2593,23.3055,23.1761,23.2593,14300.0
2009-08-07 12:30:00,25.16,25.2,25.14,25.14,28200.0,23.25,23.287,23.2316,23.2316,28200.0
2009-08-07 13:00:00,25.15,25.34,25.13,25.28,24500.0,23.2408,23.4164,23.2223,23.3609,24500.0
2009-08-07 13:30:00,25.28,25.31,25.23,25.28,12000.0,23.3609,23.3886,23.3147,23.3609,12000.0
2009-08-07 14:00:00,25.31,25.31,25.08,25.12,29700.0,23.3886,23.3886,23.1761,23.2131,29700.0
2009-08-07 14:30:00,25.12,25.17,25.07,25.13,28500.0,23.2131,23.2593,23.1669,23.2223,28500.0
2009-08-07 15:00:00,25.14,25.14,24.94,25.08,39900.0,23.2316,23.2316,23.0467,23.1761,39900.0
2009-08-07 15:30:00,25.08,25.29,25.05,25.06,114300.0,23.1761,23.3702,23.1484,23.1576,114300.0
2009-08-10 09:30:00,24.99,25.0,24.59,24.84,28900.0,23.0929,23.1022,22.7233,22.9543,28900.0
2009-08-10 10:00:00,24.83,24.91,24.75,24.84,26400.0,22.9451,23.019,22.8712,22.9543,26400.0
2009-08-10 10:30:00,24.84,24.93,24.79,24.93,20200.0,22.9543,23.0375,22.9081,23.0375,20200.0
2009-08-10 11:00:00,24.94,25.04,24.83,24.85,19200.0,23.0467,23.1391,22.9451,22.9636,19200.0
2009-08-10 11:30:00,24.85,24.87,24.67,24.69,25100.0,22.9636,22.9821,22.7972,22.8157,25100.0
2009-08-10 12:00:00,24.71,24.73,24.59,24.61,21100.0,22.8342,22.8527,22.7233,22.7418,21100.0
2009-08-10 12:30:00,24.59,24.66,24.52,24.65,26100.0,22.7233,22.788,22.6586,22.7788,26100.0
2009-08-10 13:00:00,24.65,24.66,24.54,24.59,33100.0,22.7788,22.788,22.6771,22.7233,33100.0
2009-08-10 13:30:00,24.59,24.69,24.56,24.58,26000.0,22.7233,22.8157,22.6956,22.7141,26000.0
2009-08-10 14:00:00,24.58,24.66,24.5,24.56,20800.0,22.7141,22.788,22.6401,22.6956,20800.0
2009-08-10 14:30:00,24.54,24.58,24.46,24.55,24000.0,22.6771,22.7141,22.6032,22.6863,24000.0
2009-08-10 15:00:00,24.55,24.67,24.53,24.63,37600.0,22.6863,22.7972,22.6679,22.7603,37600.0
2009-08-10 15:30:00,24.63,24.74,24.58,24.72,41600.0,22.7603,22.8619,22.7141,22.8434,41600.0
2009-08-11 09:30:00,24.65,24.75,24.13,24.34,50700.0,22.7788,22.8712,22.2982,22.4923,50700.0
2009-08-11 10:00:00,24.36,24.48,24.15,24.43,34600.0,22.5108,22.6217,22.3167,22.5755,34600.0
2009-08-11 10:30:00,24.43,24.49,24.31,24.43,33200.0,22.5755,22.6309,22.4646,22.5755,33200.0
2009-08-11 11:00:00,24.44,24.46,24.24,24.25,24200.0,22.5847,22.6032,22.3999,22.4091,24200.0
2009-08-11 11:30:00,24.25,24.3,24.23,24.27,8400.0,22.4091,22.4553,22.3906,22.4276,8400.0
2009-08-11 12:00:00,24.27,24.32,24.23,24.3,9300.0,22.4276,22.4738,22.3906,22.4553,9300.0
2009-08-11 12:30:00,24.31,24.35,24.23,24.26,8000.0,22.4646,22.5015,22.3906,22.4184,8000.0
2009-08-11 13:00:00,24.27,24.3,24.23,24.23,8700.0,22.4276,22.4553,22.3906,22.3906,8700.0
2009-08-11 13:30:00,24.24,24.24,24.17,24.18,14400.0,22.3999,22.3999,22.3352,22.3444,14400.0
2009-08-11 14:00:00,24.19,24.35,24.19,24.3,17100.0,22.3537,22.5015,22.3537,22.4553,17100.0
2009-08-11 14:30:00,24.28,24.3,24.21,24.27,17900.0,22.4368,22.4553,22.3722,22.4276,17900.0
2009-08-11 15:00:00,24.28,24.32,24.21,24.25,18400.0,22.4368,22.4738,22.3722,22.4091,18400.0
2009-08-11 15:30:00,24.23,24.26,24.15,24.16,40900.0,22.3906,22.4184,22.3167,22.3259,40900.0
2009-08-12 09:30:00,24.28,24.99,24.2,24.93,47700.0,22.4368,23.0929,22.3629,23.0375,47700.0
2009-08-12 10:00:00,24.98,25.05,24.79,24.99,31300.0,23.0837,23.1484,22.9081,23.0929,31300.0
2009-08-12 10:30:00,25.0,25.06,24.92,25.01,22800.0,23.1022,23.1576,23.0283,23.1114,22800.0
2009-08-12 11:00:00,25.02,25.04,24.9,25.02,17900.0,23.1207,23.1391,23.0098,23.1207,17900.0
2009-08-12 11:30:00,25.05,25.13,25.03,25.05,19300.0,23.1484,23.2223,23.1299,23.1484,19300.0
2009-08-12 12:00:00,25.07,25.11,24.97,25.02,14100.0,23.1669,23.2038,23.0745,23.1207,14100.0
2009-08-12 12:30:00,25.04,25.13,24.99,25.1,13200.0,23.1391,23.2223,23.0929,23.1946,13200.0
2009-08-12 13:00:00,25.1,25.25,25.05,25.19,21400.0,23.1946,23.3332,23.1484,23.2778,21400.0
2009-08-12 13:30:00,25.18,25.2,25.14,25.14,18600.0,23.2685,23.287,23.2316,23.2316,18600.0
2009-08-12 14:00:00,25.15,25.29,25.13,25.15,28200.0,23.2408,23.3702,23.2223,23.2408,28200.0
2009-08-12 14:30:00,25.13,25.38,25.0,25.38,32700.0,23.2223,23.4533,23.1022,23.4533,32700.0
2009-08-12 15:00:00,25.38,25.42,25.27,25.35,57600.0,23.4533,23.4903,23.3517,23.4256,57600.0
2009-08-12 15:30:00,25.35,25.4,24.98,24.99,85900.0,23.4256,23.4718,23.0837,23.0929,85900.0
2009-08-13 09:30:00,24.75,25.17,24.73,24.88,28400.0,22.8712,23.2593,22.8527,22.9913,28400.0
2009-08-13 10:00:00,24.92,25.04,24.74,24.75,22600.0,23.0283,23.1391,22.8619,22.8712,22600.0
2009-08-13 10:30:00,24.78,24.93,24.78,24.9,14900.0,22.8989,23.0375,22.8989,23.0098,14900.0
2009-08-13 11:00:00,24.91,24.93,24.71,24.76,19800.0,23.019,23.0375,22.8342,22.8804,19800.0
2009-08-13 11:30:00,24.78,24.9,24.74,24.89,9100.0,22.8989,23.0098,22.8619,23.0005,9100.0
2009-08-13 12:00:00,24.9,24.95,24.82,24.88,20200.0,23.0098,23.056,22.9358,22.9913,20200.0
2009-08-13 12:30:00,24.89,25.02,24.83,24.86,15200.0,23.0005,23.1207,22.9451,22.9728,15200.0
2009-08-13 13:00:00,24.86,24.99,24.81,24.84,22100.0,22.9728,23.0929,22.9266,22.9543,22100.0
2009-08-13 13:30:00,24.82,24.86,24.7,24.73,18000.0,22.9358,22.9728,22.825,22.8527,18000.0
2009-08-13 14:00:00,24.75,24.75,24.6,24.74,15100.0,22.8712,22.8712,22.7325,22.8619,15100.0
2009-08-13 14:30:00,24.73,24.8,24.64,24.65,15500.0,22.8527,22.9174,22.7695,22.7788,15500.0
2009-08-13 15:00:00,24.67,24.93,24.67,24.85,23200.0,22.7972,23.0375,22.7972,22.9636,23200.0
2009-08-13 15:30:00,24.84,24.9,24.76,24.77,70400.0,22.9543,23.0098,22.8804,22.8896,70400.0
2009-08-14 09:30:00,24.79,24.79,24.07,24.07,23900.0,22.9081,22.9081,22.2428,22.2428,23900.0
2009-08-14 10:00:00,24.09,24.1,23.83,24.06,22000.0,22.2613,22.2705,22.021,22.2335,22000.0
2009-08-14 10:30:00,24.05,24.09,23.89,23.93,13700.0,22.2243,22.2613,22.0764,22.1134,13700.0
2009-08-14 11:00:00,23.93,23.99,23.83,23.95,18600.0,22.1134,22.1689,22.021,22.1319,18600.0
2009-08-14 11:30:00,23.95,24.02,23.9,23.95,10000.0,22.1319,22.1966,22.0857,22.1319,10000.0
2009-08-14 12:00:00,23.94,23.97,23.89,23.92,12300.0,22.1226,22.1504,22.0764,22.1042,12300.0
2009-08-14 12:30:00,23.91,23.98,23.88,23.98,7700.0,22.0949,22.1596,22.0672,22.1596,7700.0
2009-08-14 13:00:00,23.97,23.97,23.88,23.94,11600.0,22.1504,22.1504,22.0672,22.1226,11600.0
2009-08-14 13:30:00,23.92,23.96,23.9,23.92,11400.0,22.1042,22.1411,22.0857,22.1042,11400.0
2009-08-14 14:00:00,23.93,23.94,23.84,23.85,12900.0,22.1134,22.1226,22.0302,22.0395,12900.0
2009-08-14 14:30:00,23.86,23.95,23.84,23.95,20900.0,22.0487,22.1319,22.0302,22.1319,20900.0
2009-08-14 15:00:00,23.92,24.02,23.92,24.02,47400.0,22.1042,22.1966,22.1042,22.1966,47400.0
2009-08-14 15:30:00,24.02,24.23,24.0,24.15,80300.0,22.1966,22.3906,22.1781,22.3167,80300.0
2009-08-17 09:30:00,23.52,23.87,23.37,23.86,47800.0,21.7345,22.058,21.5959,22.0487,47800.0
2009-08-17 10:00:00,23.86,23.92,23.68,23.89,33100.0,22.0487,22.1042,21.8824,22.0764,33100.0
2009-08-17 10:30:00,23.89,24.01,23.82,23.88,49700.0,22.0764,22.1873,22.0118,22.0672,49700.0
2009-08-17 11:00:00,23.89,24.06,23.84,24.06,30300.0,22.0764,22.2335,22.0302,22.2335,30300.0
2009-08-17 11:30:00,24.06,24.35,24.01,24.26,34100.0,22.2335,22.5015,22.1873,22.4184,34100.0
2009-08-17 12:00:00,24.27,24.29,24.08,24.2,24000.0,22.4276,22.4461,22.252,22.3629,24000.0
2009-08-17 12:30:00,24.19,24.21,24.1,24.18,19300.0,22.3537,22.3722,22.2705,22.3444,19300.0
2009-08-17 13:00:00,24.16,24.16,23.98,24.03,17300.0,22.3259,22.3259,22.1596,22.2058,17300.0
2009-08-17 13:30:00,24.01,24.03,23.91,23.94,37500.0,22.1873,22.2058,22.0949,22.1226,37500.0
2009-08-17 14:00:00,23.92,23.95,23.85,23.92,15400.0,22.1042,22.1319,22.0395,22.1042,15400.0
2009-08-17 14:30:00,23.92,23.95,23.8,23.82,18100.0,22.1042,22.1319,21.9933,22.0118,18100.0
2009-08-17 15:00:00,23.82,23.83,23.61,23.69,28600.0,22.0118,22.021,21.8177,21.8916,28600.0
2009-08-17 15:30:00,23.69,23.84,23.69,23.81,68000.0,21.8916,22.0302,21.8916,22.0025,68000.0
2009-08-18 09:30:00,23.78,23.9,23.52,23.64,42600.0,21.9748,22.0857,21.7345,21.8454,42600.0
2009-08-18 10:00:00,23.68,23.77,23.66,23.68,44800.0,21.8824,21.9656,21.8639,21.8824,44800.0
2009-08-18 10:30:00,23.68,23.78,23.66,23.69,36600.0,21.8824,21.9748,21.8639,21.8916,36600.0
2009-08-18 11:00:00,23.69,23.78,23.68,23.73,29400.0,21.8916,21.9748,21.8824,21.9286,29400.0
2009-08-18 11:30:00,23.73,23.89,23.73,23.84,18300.0,21.9286,22.0764,21.9286,22.0302,18300.0
2009-08-18 12:00:00,23.86,23.89,23.75,23.75,25100.0,22.0487,22.0764,21.9471,21.9471,25100.0
2009-08-18 12:30:00,23.75,23.85,23.74,23.8,18800.0,21.9471,22.0395,21.9378,21.9933,18800.0
2009-08-18 13:00:00,23.79,23.85,23.79,23.8,14400.0,21.984,22.0395,21.984,21.9933,14400.0
2009-08-18 13:30:00,23.8,23.91,23.74,23.89,12700.0,21.9933,22.0949,21.9378,22.0764,12700.0
2009-08-18 14:00:00,23.89,24.0,23.89,23.99,9100.0,22.0764,22.1781,22.0764,22.1689,9100.0
2009-08-18 14:30:00,23.99,24.05,23.97,24.03,14200.0,22.1689,22.2243,22.1504,22.2058,14200.0
2009-08-18 15:00:00,24.04,24.13,24.04,24.11,16200.0,22.2151,22.2982,22.2151,22.2797,16200.0
2009-08-18 15:30:00,24.1,24.17,23.99,24.0,50200.0,22.2705,22.3352,22.1689,22.1781,50200.0
2009-08-19 09:30:00,23.44,23.67,23.38,23.55,29000.0,21.6606,21.8731,21.6052,21.7623,29000.0
2009-08-19 10:00:00,23.53,23.74,23.41,23.46,35700.0,21.7438,21.9378,21.6329,21.6791,35700.0
2009-08-19 10:30:00,23.49,23.64,23.46,23.5,14300.0,21.7068,21.8454,21.6791,21.7161,14300.0
2009-08-19 11:00:00,23.47,23.6,23.47,23.52,13800.0,21.6883,21.8085,21.6883,21.7345,13800.0
2009-08-19 11:30:00,23.55,23.76,23.53,23.75,12500.0,21.7623,21.9563,21.7438,21.9471,12500.0
2009-08-19 12:00:00,23.76,23.88,23.74,23.84,19100.0,21.9563,22.0672,21.9378,22.0302,19100.0
2009-08-19 12:30:00,23.84,24.01,23.81,23.95,8900.0,22.0302,22.1873,22.0025,22.1319,8900.0
2009-08-19 13:00:00,23.94,24.01,23.9,23.9,7700.0,22.1226,22.1873,22.0857,22.0857,7700.0
2009-08-19 13:30:00,23.9,23.9,23.82,23.89,9500.0,22.0857,22.0857,22.0118,22.0764,9500.0
2009-08-19 14:00:00,23.9,23.96,23.88,23.9,8800.0,22.0857,22.1411,22.0672,22.0857,8800.0
2009-08-19 14:30:00,23.9,23.93,23.85,23.92,6600.0,22.0857,22.1134,22.0395,22.1042,6600.0
2009-08-19 15:00:00,23.91,23.92,23.76,23.84,10400.0,22.0949,22.1042,21.9563,22.0302,10400.0
2009-08-19 15:30:00,23.81,23.96,23.79,23.9,31200.0,22.0025,22.1411,21.984,22.0857,31200.0
2009-08-20 09:30:00,23.94,24.15,23.9,24.07,17500.0,22.1226,22.3167,22.0857,22.2428,17500.0
2009-08-20 10:00:00,24.07,24.22,24.01,24.2,17500.0,22.2428,22.3814,22.1873,22.3629,17500.0
2009-08-20 10:30:00,24.23,24.56,24.23,24.54,20100.0,22.3906,22.6956,22.3906,22.6771,20100.0
2009-08-20 11:00:00,24.49,24.5,24.38,24.45,16800.0,22.6309,22.6401,22.5292,22.5939,16800.0
2009-08-20 11:30:00,24.45,24.45,24.38,24.43,18800.0,22.5939,22.5939,22.5292,22.5755,18800.0
2009-08-20 12:00:00,24.43,24.44,24.28,24.29,35200.0,22.5755,22.5847,22.4368,22.4461,35200.0
2009-08-20 12:30:00,24.3,24.4,24.24,24.39,31100.0,22.4553,22.5477,22.3999,22.5385,31100.0
2009-08-20 13:00:00,24.39,24.64,24.39,24.63,20900.0,22.5385,22.7695,22.5385,22.7603,20900.0
2009-08-20 13:30:00,24.64,24.77,24.58,24.76,31900.0,22.7695,22.8896,22.7141,22.8804,31900.0
2009-08-20 14:00:00,24.75,24.8,24.71,24.74,35700.0,22.8712,22.9174,22.8342,22.8619,35700.0
2009-08-20 14:30:00,24.75,24.76,24.7,24.7,19900.0,22.8712,22.8804,22.825,22.825,19900.0
2009-08-20 15:00:00,24.71,24.83,24.71,24.82,29500.0,22.8342,22.9451,22.8342,22.9358,29500.0
2009-08-20 15:30:00,24.83,24.92,24.73,24.77,85200.0,22.9451,23.0283,22.8527,22.8896,85200.0
2009-08-21 09:30:00,25.02,25.42,24.86,25.05,152500.0,23.1207,23.4903,22.9728,23.1484,152500.0
2009-08-21 10:00:00,25.09,25.15,24.91,25.0,54700.0,23.1854,23.2408,23.019,23.1022,54700.0
2009-08-21 10:30:00,24.99,25.06,24.9,24.99,13300.0,23.0929,23.1576,23.0098,23.0929,13300.0
2009-08-21 11:00:00,25.0,25.13,24.96,25.09,16600.0,23.1022,23.2223,23.0652,23.1854,16600.0
2009-08-21 11:30:00,25.11,25.2,25.07,25.07,7200.0,23.2038,23.287,23.1669,23.1669,7200.0
2009-08-21 12:00:00,25.07,25.19,25.07,25.17,5400.0,23.1669,23.2778,23.1669,23.2593,5400.0
2009-08-21 12:30:00,25.19,25.22,25.15,25.15,8500.0,23.2778,23.3055,23.2408,23.2408,8500.0
2009-08-21 13:00:00,25.15,25.2,25.09,25.09,10500.0,23.2408,23.287,23.1854,23.1854,10500.0
2009-08-21 13:30:00,25.1,25.11,24.97,24.97,14100.0,23.1946,23.2038,23.0745,23.0745,14100.0
2009-08-21 14:00:00,24.99,24.99,24.94,24.94,28600.0,23.0929,23.0929,23.0467,23.0467,28600.0
2009-08-21 14:30:00,24.94,25.01,24.91,24.92,68600.0,23.0467,23.1114,23.019,23.0283,68600.0
2009-08-21 15:00:00,24.92,25.0,24.91,24.93,57800.0,23.0283,23.1022,23.019,23.0375,57800.0
2009-08-21 15:30:00,24.94,24.96,24.84,24.85,110300.0,23.0467,23.0652,22.9543,22.9636,110300.0
2009-08-24 09:30:00,25.05,25.19,24.9,25.11,24300.0,23.1484,23.2778,23.0098,23.2038,24300.0
2009-08-24 10:00:00,25.11,25.35,25.01,25.33,15100.0,23.2038,23.4256,23.1114,23.4071,15100.0
2009-08-24 10:30:00,25.33,25.42,25.27,25.31,31300.0,23.4071,23.4903,23.3517,23.3886,31300.0
2009-08-24 11:00:00,25.31,25.39,25.28,25.31,11500.0,23.3886,23.4626,23.3609,23.3886,11500.0
2009-08-24 11:30:00,25.29,25.3,25.12,25.12,6100.0,23.3702,23.3794,23.2131,23.2131,6100.0
2009-08-24 12:00:00,25.11,25.2,25.11,25.17,11800.0,23.2038,23.287,23.2038,23.2593,11800.0
2009-08-24 12:30:00,25.13,25.17,25.03,25.06,22100.0,23.2223,23.2593,23.1299,23.1576,22100.0
2009-08-24 13:00:00,25.05,25.06,24.77,24.81,36900.0,23.1484,23.1576,22.8896,22.9266,36900.0
2009-08-24 13:30:00,24.77,24.9,24.76,24.79,16300.0,22.8896,23.0098,22.8804,22.9081,16300.0
2009-08-24 14:00:00,24.79,24.88,24.77,24.86,17100.0,22.9081,22.9913,22.8896,22.9728,17100.0
2009-08-24 14:30:00,24.86,24.92,24.86,24.89,20000.0,22.9728,23.0283,22.9728,23.0005,20000.0
2009-08-24 15:00:00,24.85,24.95,24.73,24.93,31900.0,22.9636,23.056,22.8527,23.0375,31900.0
2009-08-24 15:30:00,24.92,24.99,24.81,24.92,67800.0,23.0283,23.0929,22.9266,23.0283,67800.0
2009-08-25 09:30:00,24.28,25.45,24.28,25.33,38800.0,22.4368,23.518,22.4368,23.4071,38800.0
2009-08-25 10:00:00,25.33,25.58,25.02,25.04,46200.0,23.4071,23.6382,23.1207,23.1391,46200.0
2009-08-25 10:30:00,25.0,25.31,25.0,25.18,23800.0,23.1022,23.3886,23.1022,23.2685,23800.0
2009-08-25 11:00:00,25.21,25.32,25.18,25.24,9000.0,23.2962,23.3979,23.2685,23.324,9000.0
2009-08-25 11:30:00,25.23,25.32,25.21,25.32,17100.0,23.3147,23.3979,23.2962,23.3979,17100.0
2009-08-25 12:00:00,25.35,25.44,25.35,25.42,13100.0,23.4256,23.5088,23.4256,23.4903,13100.0
2009-08-25 12:30:00,25.44,25.5,25.39,25.41,11500.0,23.5088,23.5642,23.4626,23.4811,11500.0
2009-08-25 13:00:00,25.4,25.47,25.31,25.36,12500.0,23.4718,23.5365,23.3886,23.4349,12500.0
2009-08-25 13:30:00,25.35,25.37,25.15,25.18,13400.0,23.4256,23.4441,23.2408,23.2685,13400.0
2009-08-25 14:00:00,25.18,25.21,25.13,25.19,15700.0,23.2685,23.2962,23.2223,23.2778,15700.0
2009-08-25 14:30:00,25.18,25.18,25.04,25.11,13500.0,23.2685,23.2685,23.1391,23.2038,13500.0
2009-08-25 15:00:00,25.16,25.27,25.13,25.22,17100.0,23.25,23.3517,23.2223,23.3055,17100.0
2009-08-25 15:30:00,25.22,25.22,25.07,25.12,41400.0,23.3055,23.3055,23.1669,23.2131,41400.0
2009-08-26 09:30:00,25.11,25.11,24.33,24.55,37800.0,23.2038,23.2038,22.483,22.6863,37800.0
2009-08-26 10:00:00,24.58,24.91,24.57,24.79,31800.0,22.7141,23.019,22.7048,22.9081,31800.0
2009-08-26 10:30:00,24.78,24.79,24.49,24.51,19200.0,22.8989,22.9081,22.6309,22.6494,19200.0
2009-08-26 11:00:00,24.51,24.54,24.42,24.46,21400.0,22.6494,22.6771,22.5662,22.6032,21400.0
2009-08-26 11:30:00,24.47,24.47,24.32,24.41,14200.0,22.6124,22.6124,22.4738,22.557,14200.0
2009-08-26 12:00:00,24.43,24.57,24.4,24.51,15400.0,22.5755,22.7048,22.5477,22.6494,15400.0
2009-08-26 12:30:00,24.49,24.51,24.45,24.45,9000.0,22.6309,22.6494,22.5939,22.5939,9000.0
2009-08-26 13:00:00,24.46,24.47,24.31,24.39,14500.0,22.6032,22.6124,22.4646,22.5385,14500.0
2009-08-26 13:30:00,24.38,24.55,24.35,24.52,12300.0,22.5292,22.6863,22.5015,22.6586,12300.0
2009-08-26 14:00:00,24.55,24.55,24.46,24.5,16700.0,22.6863,22.6863,22.6032,22.6401,16700.0
2009-08-26 14:30:00,24.5,24.54,24.37,24.37,9000.0,22.6401,22.6771,22.52,22.52,9000.0
2009-08-26 15:00:00,24.39,24.48,24.37,24.47,11500.0,22.5385,22.6217,22.52,22.6124,11500.0
2009-08-26 15:30:00,24.47,24.6,24.41,24.58,37700.0,22.6124,22.7325,22.557,22.7141,37700.0
2009-08-27 09:30:00,24.5,24.55,23.88,23.88,19800.0,22.6401,22.6863,22.0672,22.0672,19800.0
2009-08-27 10:00:00,23.84,23.97,23.69,23.93,29300.0,22.0302,22.1504,21.8916,22.1134,29300.0
2009-08-27 10:30:00,23.92,24.01,23.73,23.74,17400.0,22.1042,22.1873,21.9286,21.9378,17400.0
2009-08-27 11:00:00,23.73,23.93,23.71,23.92,11500.0,21.9286,22.1134,21.9101,22.1042,11500.0
2009-08-27 11:30:00,23.93,24.07,23.82,24.07,12800.0,22.1134,22.2428,22.0118,22.2428,12800.0
2009-08-27 12:00:00,24.04,24.17,24.02,24.14,11400.0,22.2151,22.3352,22.1966,22.3075,11400.0
2009-08-27 12:30:00,24.17,24.17,23.91,23.94,10400.0,22.3352,22.3352,22.0949,22.1226,10400.0
2009-08-27 13:00:00,23.92,23.95,23.89,23.92,14700.0,22.1042,22.1319,22.0764,22.1042,14700.0
2009-08-27 13:30:00,23.92,24.08,23.91,23.99,36600.0,22.1042,22.252,22.0949,22.1689,36600.0
2009-08-27 14:00:00,23.98,24.01,23.95,23.99,29100.0,22.1596,22.1873,22.1319,22.1689,29100.0
2009-08-27 14:30:00,23.99,24.22,23.98,24.06,33200.0,22.1689,22.3814,22.1596,22.2335,33200.0
2009-08-27 15:00:00,24.05,24.09,23.92,23.94,45800.0,22.2243,22.2613,22.1042,22.1226,45800.0
2009-08-27 15:30:00,23.95,24.11,23.93,24.09,84000.0,22.1319,22.2797,22.1134,22.2613,84000.0
2009-08-28 09:30:00,24.33,24.46,23.69,23.69,20500.0,22.483,22.6032,21.8916,21.8916,20500.0
2009-08-28 10:00:00,23.71,23.89,23.63,23.75,28600.0,21.9101,22.0764,21.8362,21.9471,28600.0
2009-08-28 10:30:00,23.77,23.92,23.73,23.75,17300.0,21.9656,22.1042,21.9286,21.9471,17300.0
2009-08-28 11:00:00,23.75,23.88,23.72,23.87,10100.0,21.9471,22.0672,21.9194,22.058,10100.0
2009-08-28 11:30:00,23.86,23.94,23.79,23.81,12400.0,22.0487,22.1226,21.984,22.0025,12400.0
2009-08-28 12:00:00,23.81,23.88,23.6,23.61,11900.0,22.0025,22.0672,21.8085,21.8177,11900.0
2009-08-28 12:30:00,23.6,23.71,23.6,23.66,5600.0,21.8085,21.9101,21.8085,21.8639,5600.0
2009-08-28 13:00:00,23.67,23.83,23.67,23.79,16300.0,21.8731,22.021,21.8731,21.984,16300.0
2009-08-28 13:30:00,23.8,23.84,23.77,23.81,5100.0,21.9933,22.0302,21.9656,22.0025,5100.0
2009-08-28 14:00:00,23.8,23.98,23.72,23.91,18300.0,21.9933,22.1596,21.9194,22.0949,18300.0
2009-08-28 14:30:00,23.9,23.98,23.86,23.98,15800.0,22.0857,22.1596,22.0487,22.1596,15800.0
2009-08-28 15:00:00,23.95,24.07,23.93,24.07,18900.0,22.1319,22.2428,22.1134,22.2428,18900.0
2009-08-28 15:30:00,24.07,24.1,23.96,24.06,47600.0,22.2428,22.2705,22.1411,22.2335,47600.0
2009-08-31 09:30:00,23.69,23.72,23.0,23.1,40800.0,21.8916,21.9194,21.254,21.3464,40800.0
2009-08-31 10:00:00,23.12,23.23,23.05,23.18,13700.0,21.3649,21.4665,21.3002,21.4203,13700.0
2009-08-31 10:30:00,23.16,23.33,23.15,23.26,11200.0,21.4019,21.559,21.3926,21.4943,11200.0
2009-08-31 11:00:00,23.26,23.29,23.18,23.19,11400.0,21.4943,21.522,21.4203,21.4296,11400.0
2009-08-31 11:30:00,23.2,23.27,23.15,23.22,11500.0,21.4388,21.5035,21.3926,21.4573,11500.0
2009-08-31 12:00:00,23.21,23.27,23.15,23.17,10600.0,21.4481,21.5035,21.3926,21.4111,10600.0
2009-08-31 12:30:00,23.16,23.19,23.11,23.12,14500.0,21.4019,21.4296,21.3557,21.3649,14500.0
2009-08-31 13:00:00,23.12,23.12,23.03,23.05,14400.0,21.3649,21.3649,21.2817,21.3002,14400.0
2009-08-31 13:30:00,23.07,23.09,23.0,23.07,21800.0,21.3187,21.3372,21.254,21.3187,21800.0
2009-08-31 14:00:00,23.06,23.11,22.97,23.08,13100.0,21.3095,21.3557,21.2263,21.3279,13100.0
2009-08-31 14:30:00,23.07,23.13,23.05,23.12,14500.0,21.3187,21.3741,21.3002,21.3649,14500.0
2009-08-31 15:00:00,23.1,23.16,23.01,23.09,32100.0,21.3464,21.4019,21.2632,21.3372,32100.0
2009-08-31 15:30:00,23.11,23.21,23.08,23.16,45800.0,21.3557,21.4481,21.3279,21.4019,45800.0
2009-09-01 09:30:00,23.06,23.39,22.87,23.35,60200.0,21.3095,21.6144,21.1339,21.5774,60200.0
2009-09-01 10:00:00,23.37,23.57,23.17,23.24,37300.0,21.5959,21.7807,21.4111,21.4758,37300.0
2009-09-01 10:30:00,23.24,23.26,23.06,23.12,40900.0,21.4758,21.4943,21.3095,21.3649,40900.0
2009-09-01 11:00:00,23.1,23.1,22.35,22.36,56800.0,21.3464,21.3464,20.6534,20.6626,56800.0
2009-09-01 11:30:00,22.37,22.8,22.36,22.54,47800.0,20.6718,21.0692,20.6626,20.8289,47800.0
2009-09-01 12:00:00,22.53,22.71,22.51,22.7,30800.0,20.8197,20.986,20.8012,20.9768,30800.0
2009-09-01 12:30:00,22.68,22.8,22.66,22.72,25200.0,20.9583,21.0692,20.9398,20.9953,25200.0
2009-09-01 13:00:00,22.73,22.77,22.6,22.65,31500.0,21.0045,21.0415,20.8844,20.9306,31500.0
2009-09-01 13:30:00,22.65,22.73,22.59,22.73,42800.0,20.9306,21.0045,20.8751,21.0045,42800.0
2009-09-01 14:00:00,22.69,22.73,22.63,22.66,24700.0,20.9675,21.0045,20.9121,20.9398,24700.0
2009-09-01 14:30:00,22.66,22.69,22.58,22.58,35200.0,20.9398,20.9675,20.8659,20.8659,35200.0
2009-09-01 15:00:00,22.59,22.63,22.5,22.5,25200.0,20.8751,20.9121,20.792,20.792,25200.0
2009-09-01 15:30:00,22.5,22.56,22.44,22.49,69400.0,20.792,20.8474,20.7365,20.7827,69400.0
2009-09-02 09:30:00,22.48,22.7,22.06,22.31,23500.0,20.7735,20.9768,20.3854,20.6164,23500.0
2009-09-02 10:00:00,22.26,22.48,22.23,22.37,27100.0,20.5702,20.7735,20.5425,20.6718,27100.0
2009-09-02 10:30:00,22.37,22.63,22.28,22.63,18800.0,20.6718,20.9121,20.5887,20.9121,18800.0
2009-09-02 11:00:00,22.63,22.63,22.46,22.61,18400.0,20.9121,20.9121,20.755,20.8936,18400.0
2009-09-02 11:30:00,22.61,22.69,22.5,22.51,11500.0,20.8936,20.9675,20.792,20.8012,11500.0
2009-09-02 12:00:00,22.51,22.57,22.45,22.56,12300.0,20.8012,20.8567,20.7458,20.8474,12300.0
2009-09-02 12:30:00,22.55,22.58,22.49,22.5,8800.0,20.8382,20.8659,20.7827,20.792,8800.0
2009-09-02 13:00:00,22.52,22.52,22.4,22.5,10500.0,20.8104,20.8104,20.6996,20.792,10500.0
2009-09-02 13:30:00,22.5,22.54,22.47,22.53,12100.0,20.792,20.8289,20.7642,20.8197,12100.0
2009-09-02 14:00:00,22.51,22.53,22.41,22.42,16200.0,20.8012,20.8197,20.7088,20.718,16200.0
2009-09-02 14:30:00,22.45,22.5,22.43,22.43,11800.0,20.7458,20.792,20.7273,20.7273,11800.0
2009-09-02 15:00:00,22.41,22.52,22.39,22.4,10900.0,20.7088,20.8104,20.6903,20.6996,10900.0
2009-09-02 15:30:00,22.42,22.49,22.33,22.33,37200.0,20.718,20.7827,20.6349,20.6349,37200.0
2009-09-03 09:30:00,22.49,22.51,22.25,22.36,21200.0,20.7827,20.8012,20.5609,20.6626,21200.0
2009-09-03 10:00:00,22.35,22.45,22.12,22.33,31200.0,20.6534,20.7458,20.4408,20.6349,31200.0
2009-09-03 10:30:00,22.32,22.48,22.31,22.47,8000.0,20.6256,20.7735,20.6164,20.7642,8000.0
2009-09-03 11:00:00,22.48,22.57,22.48,22.51,6300.0,20.7735,20.8567,20.7735,20.8012,6300.0
2009-09-03 11:30:00,22.52,22.56,22.48,22.51,5800.0,20.8104,20.8474,20.7735,20.8012,5800.0
2009-09-03 12:00:00,22.53,22.6,22.52,22.58,4900.0,20.8197,20.8844,20.8104,20.8659,4900.0
2009-09-03 12:30:00,22.59,22.59,22.51,22.53,7300.0,20.8751,20.8751,20.8012,20.8197,7300.0
2009-09-03 13:00:00,22.53,22.65,22.52,22.65,12800.0,20.8197,20.9306,20.8104,20.9306,12800.0
2009-09-03 13:30:00,22.63,22.65,22.6,22.62,11100.0,20.9121,20.9306,20.8844,20.9029,11100.0
2009-09-03 14:00:00,22.61,22.63,22.49,22.5,9700.0,20.8936,20.9121,20.7827,20.792,9700.0
2009-09-03 14:30:00,22.51,22.55,22.47,22.53,11600.0,20.8012,20.8382,20.7642,20.8197,11600.0
2009-09-03 15:00:00,22.51,22.66,22.51,22.64,20500.0,20.8012,20.9398,20.8012,20.9213,20500.0
2009-09-03 15:30:00,22.65,22.9,22.65,22.89,74600.0,20.9306,21.1616,20.9306,21.1524,74600.0
2009-09-04 09:30:00,22.8,23.0,22.73,22.85,25400.0,21.0692,21.254,21.0045,21.1154,25400.0
2009-09-04 10:00:00,22.84,23.08,22.84,23.03,11100.0,21.1062,21.3279,21.1062,21.2817,11100.0
2009-09-04 10:30:00,23.05,23.1,23.01,23.06,7300.0,21.3002,21.3464,21.2632,21.3095,7300.0
2009-09-04 11:00:00,23.02,23.03,22.92,22.98,15300.0,21.2725,21.2817,21.1801,21.2355,15300.0
2009-09-04 11:30:00,22.96,23.02,22.92,22.98,6100.0,21.217,21.2725,21.1801,21.2355,6100.0
2009-09-04 12:00:00,23.01,23.23,23.01,23.19,7000.0,21.2632,21.4665,21.2632,21.4296,7000.0
2009-09-04 12:30:00,23.19,23.19,23.09,23.12,11700.0,21.4296,21.4296,21.3372,21.3649,11700.0
2009-09-04 13:00:00,23.1,23.4,23.1,23.33,14700.0,21.3464,21.6236,21.3464,21.559,14700.0
2009-09-04 13:30:00,23.32,23.33,23.19,23.2,7700.0,21.5497,21.559,21.4296,21.4388,7700.0
2009-09-04 14:00:00,23.17,23.18,23.09,23.09,9800.0,21.4111,21.4203,21.3372,21.3372,9800.0
2009-09-04 14:30:00,23.06,23.14,23.03,23.12,9300.0,21.3095,21.3834,21.2817,21.3649,9300.0
2009-09-04 15:00:00,23.13,23.14,23.04,23.1,13300.0,21.3741,21.3834,21.291,21.3464,13300.0
2009-09-04 15:30:00,23.12,23.36,23.11,23.31,91100.0,21.3649,21.5867,21.3557,21.5405,91100.0
2009-09-08 09:30:00,23.65,23.65,23.26,23.29,26000.0,21.8547,21.8547,21.4943,21.522,26000.0
2009-09-08 10:00:00,23.26,23.31,23.11,23.24,22900.0,21.4943,21.5405,21.3557,21.4758,22900.0
2009-09-08 10:30:00,23.27,23.39,23.25,23.38,11600.0,21.5035,21.6144,21.485,21.6052,11600.0
2009-09-08 11:00:00,23.39,23.41,23.28,23.39,9300.0,21.6144,21.6329,21.5128,21.6144,9300.0
2009-09-08 11:30:00,23.39,23.41,23.26,23.31,10400.0,21.6144,21.6329,21.4943,21.5405,10400.0
2009-09-08 12:00:00,23.32,23.44,23.31,23.35,17400.0,21.5497,21.6606,21.5405,21.5774,17400.0
2009-09-08 12:30:00,23.36,23.5,23.35,23.43,14300.0,21.5867,21.7161,21.5774,21.6514,14300.0
2009-09-08 13:00:00,23.45,23.47,23.42,23.43,14900.0,21.6698,21.6883,21.6421,21.6514,14900.0
2009-09-08 13:30:00,23.46,23.51,23.4,23.51,19600.0,21.6791,21.7253,21.6236,21.7253,19600.0
2009-09-08 14:00:00,23.52,23.6,23.49,23.58,21000.0,21.7345,21.8085,21.7068,21.79,21000.0
2009-09-08 14:30:00,23.58,23.72,23.58,23.67,23300.0,21.79,21.9194,21.79,21.8731,23300.0
2009-09-08 15:00:00,23.65,23.73,23.63,23.72,37500.0,21.8547,21.9286,21.8362,21.9194,37500.0
2009-09-08 15:30:00,23.71,23.87,23.69,23.83,135300.0,21.9101,22.058,21.8916,22.021,135300.0
2009-09-09 09:30:00,23.88,24.24,23.6,24.18,53100.0,22.0672,22.3999,21.8085,22.3444,53100.0
2009-09-09 10:00:00,24.15,24.3,24.15,24.22,29200.0,22.3167,22.4553,22.3167,22.3814,29200.0
2009-09-09 10:30:00,24.22,24.3,24.14,24.28,21300.0,22.3814,22.4553,22.3075,22.4368,21300.0
2009-09-09 11:00:00,24.28,24.53,24.28,24.52,33900.0,22.4368,22.6679,22.4368,22.6586,33900.0
2009-09-09 11:30:00,24.53,24.72,24.51,24.69,30100.0,22.6679,22.8434,22.6494,22.8157,30100.0
2009-09-09 12:00:00,24.7,24.9,24.68,24.9,44100.0,22.825,23.0098,22.8065,23.0098,44100.0
2009-09-09 12:30:00,24.89,24.97,24.85,24.95,36100.0,23.0005,23.0745,22.9636,23.056,36100.0
2009-09-09 13:00:00,24.95,24.97,24.85,24.88,29800.0,23.056,23.0745,22.9636,22.9913,29800.0
2009-09-09 13:30:00,24.87,24.93,24.86,24.91,25800.0,22.9821,23.0375,22.9728,23.019,25800.0
2009-09-09 14:00:00,24.92,24.93,24.76,24.85,48600.0,23.0283,23.0375,22.8804,22.9636,48600.0
2009-09-09 14:30:00,24.84,24.87,24.71,24.83,53200.0,22.9543,22.9821,22.8342,22.9451,53200.0
2009-09-09 15:00:00,24.83,24.88,24.78,24.82,59300.0,22.9451,22.9913,22.8989,22.9358,59300.0
2009-09-09 15:30:00,24.82,24.88,24.75,24.78,79300.0,22.9358,22.9913,22.8712,22.8989,79300.0
2009-09-10 09:30:00,24.77,25.22,24.77,25.14,63300.0,22.8896,23.3055,22.8896,23.2316,63300.0
2009-09-10 10:00:00,25.1,25.22,25.03,25.07,21100.0,23.1946,23.3055,23.1299,23.1669,21100.0
2009-09-10 10:30:00,25.06,25.3,25.03,25.27,30200.0,23.1576,23.3794,23.1299,23.3517,30200.0
2009-09-10 11:00:00,25.26,25.37,25.22,25.33,28300.0,23.3424,23.4441,23.3055,23.4071,28300.0
2009-09-10 11:30:00,25.33,25.38,25.24,25.29,14900.0,23.4071,23.4533,23.324,23.3702,14900.0
2009-09-10 12:00:00,25.3,25.45,25.25,25.4,26800.0,23.3794,23.518,23.3332,23.4718,26800.0
2009-09-10 12:30:00,25.42,25.44,25.31,25.32,8100.0,23.4903,23.5088,23.3886,23.3979,8100.0
2009-09-10 13:00:00,25.33,25.42,25.27,25.41,9600.0,23.4071,23.4903,23.3517,23.4811,9600.0
2009-09-10 13:30:00,25.4,25.44,25.31,25.41,21100.0,23.4718,23.5088,23.3886,23.4811,21100.0
2009-09-10 14:00:00,25.41,25.48,25.3,25.34,14000.0,23.4811,23.5457,23.3794,23.4164,14000.0
2009-09-10 14:30:00,25.36,25.46,25.32,25.44,15200.0,23.4349,23.5273,23.3979,23.5088,15200.0
2009-09-10 15:00:00,25.42,25.42,25.24,25.28,18500.0,23.4903,23.4903,23.324,23.3609,18500.0
2009-09-10 15:30:00,25.3,25.42,25.3,25.4,36000.0,23.3794,23.4903,23.3794,23.4718,36000.0
2009-09-11 09:30:00,25.53,25.62,25.13,25.59,216500.0,23.5919,23.6751,23.2223,23.6474,216500.0
2009-09-11 10:00:00,25.61,25.62,25.31,25.48,25000.0,23.6659,23.6751,23.3886,23.5457,25000.0
2009-09-11 10:30:00,25.48,25.55,25.35,25.42,14400.0,23.5457,23.6104,23.4256,23.4903,14400.0
2009-09-11 11:00:00,25.39,25.53,25.39,25.46,16900.0,23.4626,23.5919,23.4626,23.5273,16900.0
2009-09-11 11:30:00,25.45,25.66,25.45,25.59,42400.0,23.518,23.7121,23.518,23.6474,42400.0
2009-09-11 12:00:00,25.58,25.58,25.45,25.46,14700.0,23.6382,23.6382,23.518,23.5273,14700.0
2009-09-11 12:30:00,25.46,25.51,25.4,25.48,22000.0,23.5273,23.5735,23.4718,23.5457,22000.0
2009-09-11 13:00:00,25.52,25.54,25.46,25.49,11500.0,23.5827,23.6012,23.5273,23.555,11500.0
2009-09-11 13:30:00,25.51,25.52,25.45,25.45,21600.0,23.5735,23.5827,23.518,23.518,21600.0
2009-09-11 14:00:00,25.45,25.49,25.4,25.4,13100.0,23.518,23.555,23.4718,23.4718,13100.0
2009-09-11 14:30:00,25.41,25.54,25.41,25.47,11900.0,23.4811,23.6012,23.4811,23.5365,11900.0
2009-09-11 15:00:00,25.47,25.52,25.42,25.52,13900.0,23.5365,23.5827,23.4903,23.5827,13900.0
2009-09-11 15:30:00,25.51,25.55,25.42,25.47,31200.0,23.5735,23.6104,23.4903,23.5365,31200.0
2009-09-14 09:30:00,25.18,25.59,25.03,25.46,27800.0,23.2685,23.6474,23.1299,23.5273,27800.0
2009-09-14 10:00:00,25.48,25.52,25.31,25.47,21300.0,23.5457,23.5827,23.3886,23.5365,21300.0
2009-09-14 10:30:00,25.47,25.51,25.41,25.41,12800.0,23.5365,23.5735,23.4811,23.4811,12800.0
2009-09-14 11:00:00,25.41,25.51,25.39,25.43,11800.0,23.4811,23.5735,23.4626,23.4995,11800.0
2009-09-14 11:30:00,25.44,25.46,25.2,25.22,22300.0,23.5088,23.5273,23.287,23.3055,22300.0
2009-09-14 12:00:00,25.22,25.3,25.2,25.28,8900.0,23.3055,23.3794,23.287,23.3609,8900.0
2009-09-14 12:30:00,25.28,25.37,25.25,25.37,8100.0,23.3609,23.4441,23.3332,23.4441,8100.0
2009-09-14 13:00:00,25.34,25.44,25.3,25.4,16300.0,23.4164,23.5088,23.3794,23.4718,16300.0
2009-09-14 13:30:00,25.4,25.57,25.4,25.57,13400.0,23.4718,23.6289,23.4718,23.6289,13400.0
2009-09-14 14:00:00,25.53,25.65,25.48,25.65,17200.0,23.5919,23.7028,23.5457,23.7028,17200.0
2009-09-14 14:30:00,25.66,25.67,25.6,25.61,24200.0,23.7121,23.7213,23.6566,23.6659,24200.0
2009-09-14 15:00:00,25.61,25.62,25.42,25.42,24500.0,23.6659,23.6751,23.4903,23.4903,24500.0
2009-09-14 15:30:00,25.44,25.52,25.4,25.42,64800.0,23.5088,23.5827,23.4718,23.4903,64800.0
2009-09-15 09:30:00,25.27,25.5,25.17,25.34,21100.0,23.3517,23.5642,23.2593,23.4164,21100.0
2009-09-15 10:00:00,25.32,25.41,25.1,25.41,28700.0,23.3979,23.4811,23.1946,23.4811,28700.0
2009-09-15 10:30:00,25.42,25.46,25.23,25.27,14100.0,23.4903,23.5273,23.3147,23.3517,14100.0
2009-09-15 11:00:00,25.28,25.28,25.09,25.11,15800.0,23.3609,23.3609,23.1854,23.2038,15800.0
2009-09-15 11:30:00,25.16,25.43,25.16,25.42,16000.0,23.25,23.4995,23.25,23.4903,16000.0
2009-09-15 12:00:00,25.43,25.49,25.4,25.44,27200.0,23.4995,23.555,23.4718,23.5088,27200.0
2009-09-15 12:30:00,25.44,25.52,25.42,25.52,12500.0,23.5088,23.5827,23.4903,23.5827,12500.0
2009-09-15 13:00:00,25.52,25.64,25.5,25.6,9300.0,23.5827,23.6936,23.5642,23.6566,9300.0
2009-09-15 13:30:00,25.62,25.63,25.55,25.59,6200.0,23.6751,23.6844,23.6104,23.6474,6200.0
2009-09-15 14:00:00,25.62,25.62,25.52,25.56,6600.0,23.6751,23.6751,23.5827,23.6197,6600.0
2009-09-15 14:30:00,25.56,25.57,25.48,25.54,8900.0,23.6197,23.6289,23.5457,23.6012,8900.0
2009-09-15 15:00:00,25.56,25.63,25.52,25.58,18300.0,23.6197,23.6844,23.5827,23.6382,18300.0
2009-09-15 15:30:00,25.59,25.6,25.46,25.57,40700.0,23.6474,23.6566,23.5273,23.6289,40700.0
2009-09-16 09:30:00,25.64,25.7,25.26,25.31,35000.0,23.6936,23.749,23.3424,23.3886,35000.0
2009-09-16 10:00:00,25.33,25.39,25.26,25.29,22400.0,23.4071,23.4626,23.3424,23.3702,22400.0
2009-09-16 10:30:00,25.31,25.42,25.31,25.42,12400.0,23.3886,23.4903,23.3886,23.4903,12400.0
2009-09-16 11:00:00,25.42,25.51,25.4,25.43,15400.0,23.4903,23.5735,23.4718,23.4995,15400.0
2009-09-16 11:30:00,25.45,25.7,25.43,25.7,15400.0,23.518,23.749,23.4995,23.749,15400.0
2009-09-16 12:00:00,25.71,25.74,25.65,25.69,21000.0,23.7583,23.786,23.7028,23.7398,21000.0
2009-09-16 12:30:00,25.68,25.71,25.64,25.67,10300.0,23.7306,23.7583,23.6936,23.7213,10300.0
2009-09-16 13:00:00,25.67,25.82,25.67,25.81,22600.0,23.7213,23.8599,23.7213,23.8507,22600.0
2009-09-16 13:30:00,25.81,25.81,25.58,25.58,15400.0,23.8507,23.8507,23.6382,23.6382,15400.0
2009-09-16 14:00:00,25.63,25.71,25.62,25.67,11200.0,23.6844,23.7583,23.6751,23.7213,11200.0
2009-09-16 14:30:00,25.68,25.71,25.6,25.6,14900.0,23.7306,23.7583,23.6566,23.6566,14900.0
2009-09-16 15:00:00,25.61,25.74,25.58,25.74,23900.0,23.6659,23.786,23.6382,23.786,23900.0
2009-09-16 15:30:00,25.73,25.8,25.69,25.8,38800.0,23.7768,23.8415,23.7398,23.8415,38800.0
2009-09-17 09:30:00,25.82,25.93,25.55,25.89,28200.0,23.8599,23.9616,23.6104,23.9246,28200.0
2009-09-17 10:00:00,25.91,25.98,25.66,25.76,44200.0,23.9431,24.0078,23.7121,23.8045,44200.0
2009-09-17 10:30:00,25.78,26.1,25.78,26.08,28000.0,23.823,24.1187,23.823,24.1002,28000.0
2009-09-17 11:00:00,26.09,26.22,26.07,26.21,27800.0,24.1094,24.2296,24.091,24.2203,27800.0
2009-09-17 11:30:00,26.2,26.32,26.17,26.25,42200.0,24.2111,24.322,24.1834,24.2573,42200.0
2009-09-17 12:00:00,26.26,26.27,26.1,26.24,27800.0,24.2665,24.2758,24.1187,24.2481,27800.0
2009-09-17 12:30:00,26.24,26.24,26.19,26.2,29400.0,24.2481,24.2481,24.2018,24.2111,29400.0
2009-09-17 13:00:00,26.21,26.3,26.19,26.23,37200.0,24.2203,24.3035,24.2018,24.2388,37200.0
2009-09-17 13:30:00,26.22,26.3,26.17,26.3,20800.0,24.2296,24.3035,24.1834,24.3035,20800.0
2009-09-17 14:00:00,26.28,26.29,26.23,26.29,27900.0,24.285,24.2943,24.2388,24.2943,27900.0
2009-09-17 14:30:00,26.29,26.3,26.21,26.24,19900.0,24.2943,24.3035,24.2203,24.2481,19900.0
2009-09-17 15:00:00,26.25,26.27,26.18,26.2,20100.0,24.2573,24.2758,24.1926,24.2111,20100.0
2009-09-17 15:30:00,26.21,26.21,25.99,26.1,55300.0,24.2203,24.2203,24.017,24.1187,55300.0
2009-09-18 09:30:00,26.25,26.38,25.91,25.91,174900.0,24.2573,24.3774,23.9431,23.9431,174900.0
2009-09-18 10:00:00,25.91,25.92,25.7,25.83,22900.0,23.9431,23.9523,23.749,23.8692,22900.0
2009-09-18 10:30:00,25.83,25.95,25.82,25.91,62400.0,23.8692,23.9801,23.8599,23.9431,62400.0
2009-09-18 11:00:00,25.92,25.99,25.9,25.91,18900.0,23.9523,24.017,23.9339,23.9431,18900.0
2009-09-18 11:30:00,25.9,25.98,25.85,25.94,12900.0,23.9339,24.0078,23.8877,23.9708,12900.0
2009-09-18 12:00:00,25.91,25.98,25.85,25.92,14600.0,23.9431,24.0078,23.8877,23.9523,14600.0
2009-09-18 12:30:00,25.91,26.01,25.9,26.01,33400.0,23.9431,24.0355,23.9339,24.0355,33400.0
2009-09-18 13:00:00,25.98,26.0,25.93,25.96,15700.0,24.0078,24.0263,23.9616,23.9893,15700.0
2009-09-18 13:30:00,25.96,26.08,25.96,26.03,18500.0,23.9893,24.1002,23.9893,24.054,18500.0
2009-09-18 14:00:00,26.03,26.15,26.03,26.13,24200.0,24.054,24.1649,24.054,24.1464,24200.0
2009-09-18 14:30:00,26.09,26.12,26.08,26.08,15300.0,24.1094,24.1372,24.1002,24.1002,15300.0
2009-09-18 15:00:00,26.06,26.09,26.05,26.06,27000.0,24.0817,24.1094,24.0725,24.0817,27000.0
2009-09-18 15:30:00,26.07,26.14,25.98,26.03,53100.0,24.091,24.1556,24.0078,24.054,53100.0
2009-09-21 09:30:00,25.62,25.91,25.49,25.54,32600.0,23.6751,23.9431,23.555,23.6012,32600.0
2009-09-21 10:00:00,25.51,25.68,25.44,25.58,39000.0,23.5735,23.7306,23.5088,23.6382,39000.0
2009-09-21 10:30:00,25.58,25.61,25.49,25.6,20700.0,23.6382,23.6659,23.555,23.6566,20700.0
2009-09-21 11:00:00,25.6,25.78,25.55,25.77,10000.0,23.6566,23.823,23.6104,23.8137,10000.0
2009-09-21 11:30:00,25.79,25.91,25.69,25.7,13300.0,23.8322,23.9431,23.7398,23.749,13300.0
2009-09-21 12:00:00,25.69,25.84,25.69,25.8,18000.0,23.7398,23.8784,23.7398,23.8415,18000.0
2009-09-21 12:30:00,25.78,25.84,25.72,25.74,17500.0,23.823,23.8784,23.7675,23.786,17500.0
2009-09-21 13:00:00,25.74,25.74,25.57,25.61,9200.0,23.786,23.786,23.6289,23.6659,9200.0
2009-09-21 13:30:00,25.61,25.64,25.57,25.61,11900.0,23.6659,23.6936,23.6289,23.6659,11900.0
2009-09-21 14:00:00,25.63,25.66,25.54,25.57,16900.0,23.6844,23.7121,23.6012,23.6289,16900.0
2009-09-21 14:30:00,25.56,25.68,25.56,25.62,16300.0,23.6197,23.7306,23.6197,23.6751,16300.0
2009-09-21 15:00:00,25.62,25.74,25.58,25.65,23300.0,23.6751,23.786,23.6382,23.7028,23300.0
2009-09-21 15:30:00,25.66,25.66,25.51,25.64,68800.0,23.7121,23.7121,23.5735,23.6936,68800.0
2009-09-22 09:30:00,25.96,25.99,25.44,25.47,23700.0,23.9893,24.017,23.5088,23.5365,23700.0
2009-09-22 10:00:00,25.47,25.47,25.27,25.28,37900.0,23.5365,23.5365,23.3517,23.3609,37900.0
2009-09-22 10:30:00,25.28,25.31,25.16,25.22,17000.0,23.3609,23.3886,23.25,23.3055,17000.0
2009-09-22 11:00:00,25.25,25.56,25.25,25.53,38800.0,23.3332,23.6197,23.3332,23.5919,38800.0
2009-09-22 11:30:00,25.51,25.56,25.41,25.46,22900.0,23.5735,23.6197,23.4811,23.5273,22900.0
2009-09-22 12:00:00,25.46,25.74,25.46,25.67,17600.0,23.5273,23.786,23.5273,23.7213,17600.0
2009-09-22 12:30:00,25.67,25.69,25.54,25.58,7400.0,23.7213,23.7398,23.6012,23.6382,7400.0
2009-09-22 13:00:00,25.6,25.61,25.42,25.42,13600.0,23.6566,23.6659,23.4903,23.4903,13600.0
2009-09-22 13:30:00,25.43,25.45,25.33,25.38,9200.0,23.4995,23.518,23.4071,23.4533,9200.0
2009-09-22 14:00:00,25.39,25.47,25.36,25.36,10600.0,23.4626,23.5365,23.4349,23.4349,10600.0
2009-09-22 14:30:00,25.39,25.47,25.35,25.47,9200.0,23.4626,23.5365,23.4256,23.5365,9200.0
2009-09-22 15:00:00,25.48,25.51,25.38,25.43,17600.0,23.5457,23.5735,23.4533,23.4995,17600.0
2009-09-22 15:30:00,25.44,25.48,25.33,25.36,36700.0,23.5088,23.5457,23.4071,23.4349,36700.0
2009-09-23 09:30:00,25.48,25.5,25.25,25.28,36100.0,23.5457,23.5642,23.3332,23.3609,36100.0
2009-09-23 10:00:00,25.29,25.46,25.25,25.4,10200.0,23.3702,23.5273,23.3332,23.4718,10200.0
2009-09-23 10:30:00,25.42,25.44,25.22,25.31,18600.0,23.4903,23.5088,23.3055,23.3886,18600.0
2009-09-23 11:00:00,25.3,25.34,25.23,25.34,37000.0,23.3794,23.4164,23.3147,23.4164,37000.0
2009-09-23 11:30:00,25.36,25.41,25.25,25.37,49500.0,23.4349,23.4811,23.3332,23.4441,49500.0
2009-09-23 12:00:00,25.39,25.45,25.3,25.45,19200.0,23.4626,23.518,23.3794,23.518,19200.0
2009-09-23 12:30:00,25.43,25.49,25.34,25.49,8700.0,23.4995,23.555,23.4164,23.555,8700.0
2009-09-23 13:00:00,25.5,25.56,25.44,25.47,7200.0,23.5642,23.6197,23.5088,23.5365,7200.0
2009-09-23 13:30:00,25.49,25.6,25.47,25.48,14700.0,23.555,23.6566,23.5365,23.5457,14700.0
2009-09-23 14:00:00,25.46,25.54,25.39,25.5,16000.0,23.5273,23.6012,23.4626,23.5642,16000.0
2009-09-23 14:30:00,25.5,25.77,25.5,25.58,40500.0,23.5642,23.8137,23.5642,23.6382,40500.0
2009-09-23 15:00:00,25.6,25.68,25.44,25.51,35400.0,23.6566,23.7306,23.5088,23.5735,35400.0
2009-09-23 15:30:00,25.51,25.52,25.22,25.23,78200.0,23.5735,23.5827,23.3055,23.3147,78200.0
2009-09-24 09:30:00,25.31,25.34,25.01,25.06,19900.0,23.3886,23.4164,23.1114,23.1576,19900.0
2009-09-24 10:00:00,25.06,25.07,24.65,24.77,31500.0,23.1576,23.1669,22.7788,22.8896,31500.0
2009-09-24 10:30:00,24.76,25.0,24.63,24.99,36000.0,22.8804,23.1022,22.7603,23.0929,36000.0
2009-09-24 11:00:00,24.99,25.05,24.93,24.97,22900.0,23.0929,23.1484,23.0375,23.0745,22900.0
2009-09-24 11:30:00,24.99,25.02,24.68,24.68,16400.0,23.0929,23.1207,22.8065,22.8065,16400.0
2009-09-24 12:00:00,24.71,24.71,24.59,24.64,29000.0,22.8342,22.8342,22.7233,22.7695,29000.0
2009-09-24 12:30:00,24.61,24.66,24.56,24.6,13400.0,22.7418,22.788,22.6956,22.7325,13400.0
2009-09-24 13:00:00,24.61,24.8,24.61,24.72,29100.0,22.7418,22.9174,22.7418,22.8434,29100.0
2009-09-24 13:30:00,24.72,24.76,24.62,24.71,17400.0,22.8434,22.8804,22.751,22.8342,17400.0
2009-09-24 14:00:00,24.68,24.75,24.51,24.58,37800.0,22.8065,22.8712,22.6494,22.7141,37800.0
2009-09-24 14:30:00,24.59,24.72,24.55,24.72,15600.0,22.7233,22.8434,22.6863,22.8434,15600.0
2009-09-24 15:00:00,24.73,24.86,24.68,24.78,26100.0,22.8527,22.9728,22.8065,22.8989,26100.0
2009-09-24 15:30:00,24.77,24.8,24.6,24.68,45000.0,22.8896,22.9174,22.7325,22.8065,45000.0
2009-09-25 09:30:00,24.62,24.98,24.56,24.76,28500.0,22.751,23.0837,22.6956,22.8804,28500.0
2009-09-25 10:00:00,24.71,25.01,24.6,24.78,31100.0,22.8342,23.1114,22.7325,22.8989,31100.0
2009-09-25 10:30:00,24.77,24.86,24.66,24.8,16400.0,22.8896,22.9728,22.788,22.9174,16400.0
2009-09-25 11:00:00,24.79,24.85,24.72,24.78,16600.0,22.9081,22.9636,22.8434,22.8989,16600.0
2009-09-25 11:30:00,24.79,24.83,24.65,24.66,15100.0,22.9081,22.9451,22.7788,22.788,15100.0
2009-09-25 12:00:00,24.65,24.65,24.44,24.47,11700.0,22.7788,22.7788,22.5847,22.6124,11700.0
2009-09-25 12:30:00,24.47,24.5,24.37,24.44,10600.0,22.6124,22.6401,22.52,22.5847,10600.0
2009-09-25 13:00:00,24.44,24.5,24.41,24.47,10200.0,22.5847,22.6401,22.557,22.6124,10200.0
2009-09-25 13:30:00,24.47,24.75,24.46,24.75,35800.0,22.6124,22.8712,22.6032,22.8712,35800.0
2009-09-25 14:00:00,24.78,24.78,24.61,24.61,19100.0,22.8989,22.8989,22.7418,22.7418,19100.0
2009-09-25 14:30:00,24.6,24.62,24.51,24.58,12500.0,22.7325,22.751,22.6494,22.7141,12500.0
2009-09-25 15:00:00,24.59,24.62,24.55,24.59,12200.0,22.7233,22.751,22.6863,22.7233,12200.0
2009-09-25 15:30:00,24.58,24.59,24.47,24.52,42600.0,22.7141,22.7233,22.6124,22.6586,42600.0
2009-09-28 09:30:00,24.56,24.9,24.39,24.85,57400.0,22.6956,23.0098,22.5385,22.9636,57400.0
2009-09-28 10:00:00,24.88,25.13,24.88,25.06,25600.0,22.9913,23.2223,22.9913,23.1576,25600.0
2009-09-28 10:30:00,25.12,25.21,25.09,25.18,12100.0,23.2131,23.2962,23.1854,23.2685,12100.0
2009-09-28 11:00:00,25.17,25.17,25.1,25.1,20900.0,23.2593,23.2593,23.1946,23.1946,20900.0
2009-09-28 11:30:00,25.13,25.14,25.06,25.08,20600.0,23.2223,23.2316,23.1576,23.1761,20600.0
2009-09-28 12:00:00,25.08,25.14,25.06,25.1,10900.0,23.1761,23.2316,23.1576,23.1946,10900.0
2009-09-28 12:30:00,25.11,25.2,25.1,25.15,21200.0,23.2038,23.287,23.1946,23.2408,21200.0
2009-09-28 13:00:00,25.13,25.15,25.1,25.12,13600.0,23.2223,23.2408,23.1946,23.2131,13600.0
2009-09-28 13:30:00,25.14,25.17,25.09,25.1,27500.0,23.2316,23.2593,23.1854,23.1946,27500.0
2009-09-28 14:00:00,25.11,25.15,25.07,25.13,15300.0,23.2038,23.2408,23.1669,23.2223,15300.0
2009-09-28 14:30:00,25.12,25.17,25.04,25.05,20900.0,23.2131,23.2593,23.1391,23.1484,20900.0
2009-09-28 15:00:00,25.04,25.04,24.95,24.98,23200.0,23.1391,23.1391,23.056,23.0837,23200.0
2009-09-28 15:30:00,24.99,25.08,24.97,25.08,48100.0,23.0929,23.1761,23.0745,23.1761,48100.0
2009-09-29 09:30:00,25.03,25.41,24.86,25.31,20800.0,23.1299,23.4811,22.9728,23.3886,20800.0
2009-09-29 10:00:00,25.26,25.38,24.96,25.32,35200.0,23.3424,23.4533,23.0652,23.3979,35200.0
2009-09-29 10:30:00,25.35,25.46,25.32,25.34,16400.0,23.4256,23.5273,23.3979,23.4164,16400.0
2009-09-29 11:00:00,25.29,25.38,25.26,25.32,16100.0,23.3702,23.4533,23.3424,23.3979,16100.0
2009-09-29 11:30:00,25.33,25.33,25.1,25.13,10100.0,23.4071,23.4071,23.1946,23.2223,10100.0
2009-09-29 12:00:00,25.13,25.28,25.12,25.18,10700.0,23.2223,23.3609,23.2131,23.2685,10700.0
2009-09-29 12:30:00,25.21,25.36,25.21,25.35,5000.0,23.2962,23.4349,23.2962,23.4256,5000.0
2009-09-29 13:00:00,25.37,25.44,25.37,25.4,7900.0,23.4441,23.5088,23.4441,23.4718,7900.0
2009-09-29 13:30:00,25.39,25.48,25.37,25.45,9800.0,23.4626,23.5457,23.4441,23.518,9800.0
2009-09-29 14:00:00,25.45,25.45,25.33,25.44,12200.0,23.518,23.518,23.4071,23.5088,12200.0
2009-09-29 14:30:00,25.45,25.52,25.39,25.48,23400.0,23.518,23.5827,23.4626,23.5457,23400.0
2009-09-29 15:00:00,25.48,25.52,25.43,25.47,37700.0,23.5457,23.5827,23.4995,23.5365,37700.0
2009-09-29 15:30:00,25.46,25.61,25.41,25.57,131700.0,23.5273,23.6659,23.4811,23.6289,131700.0
2009-09-30 09:30:00,25.67,25.67,24.85,24.95,47000.0,23.7213,23.7213,22.9636,23.056,47000.0
2009-09-30 10:00:00,24.94,25.06,24.88,25.06,28700.0,23.0467,23.1576,22.9913,23.1576,28700.0
2009-09-30 10:30:00,25.09,25.31,25.03,25.23,31200.0,23.1854,23.3886,23.1299,23.3147,31200.0
2009-09-30 11:00:00,25.23,25.46,25.23,25.37,37200.0,23.3147,23.5273,23.3147,23.4441,37200.0
2009-09-30 11:30:00,25.35,25.41,25.22,25.28,9300.0,23.4256,23.4811,23.3055,23.3609,9300.0
2009-09-30 12:00:00,25.28,25.48,25.24,25.41,17500.0,23.3609,23.5457,23.324,23.4811,17500.0
2009-09-30 12:30:00,25.41,25.75,25.41,25.72,19300.0,23.4811,23.7952,23.4811,23.7675,19300.0
2009-09-30 13:00:00,25.72,25.92,25.72,25.77,19300.0,23.7675,23.9523,23.7675,23.8137,19300.0
2009-09-30 13:30:00,25.77,25.77,25.5,25.56,14500.0,23.8137,23.8137,23.5642,23.6197,14500.0
2009-09-30 14:00:00,25.57,25.66,25.5,25.59,14500.0,23.6289,23.7121,23.5642,23.6474,14500.0
2009-09-30 14:30:00,25.58,25.65,25.44,25.44,22400.0,23.6382,23.7028,23.5088,23.5088,22400.0
2009-09-30 15:00:00,25.41,25.41,25.25,25.29,53800.0,23.4811,23.4811,23.3332,23.3702,53800.0
2009-09-30 15:30:00,25.27,25.44,25.26,25.3,71900.0,23.3517,23.5088,23.3424,23.3794,71900.0
2009-10-01 09:30:00,25.13,25.26,24.63,24.68,20500.0,23.2223,23.3424,22.7603,22.8065,20500.0
2009-10-01 10:00:00,24.74,24.78,24.43,24.65,30100.0,22.8619,22.8989,22.5755,22.7788,30100.0
2009-10-01 10:30:00,24.65,24.81,24.54,24.54,25300.0,22.7788,22.9266,22.6771,22.6771,25300.0
2009-10-01 11:00:00,24.55,24.55,24.22,24.22,25700.0,22.6863,22.6863,22.3814,22.3814,25700.0
2009-10-01 11:30:00,24.2,24.31,24.2,24.24,13100.0,22.3629,22.4646,22.3629,22.3999,13100.0
2009-10-01 12:00:00,24.24,24.33,24.21,24.28,22600.0,22.3999,22.483,22.3722,22.4368,22600.0
2009-10-01 12:30:00,24.3,24.3,24.26,24.29,28000.0,22.4553,22.4553,22.4184,22.4461,28000.0
2009-10-01 13:00:00,24.29,24.3,24.16,24.17,26800.0,22.4461,22.4553,22.3259,22.3352,26800.0
2009-10-01 13:30:00,24.19,24.26,24.16,24.22,16600.0,22.3537,22.4184,22.3259,22.3814,16600.0
2009-10-01 14:00:00,24.26,24.3,24.19,24.28,26100.0,22.4184,22.4553,22.3537,22.4368,26100.0
2009-10-01 14:30:00,24.29,24.3,24.18,24.29,27400.0,22.4461,22.4553,22.3444,22.4461,27400.0
2009-10-01 15:00:00,24.28,24.35,24.24,24.27,56500.0,22.4368,22.5015,22.3999,22.4276,56500.0
2009-10-01 15:30:00,24.27,24.36,24.25,24.25,74600.0,22.4276,22.5108,22.4091,22.4091,74600.0
2009-10-02 09:30:00,24.0,24.19,23.85,24.14,37000.0,22.1781,22.3537,22.0395,22.3075,37000.0
2009-10-02 10:00:00,24.09,24.39,23.99,24.31,28000.0,22.2613,22.5385,22.1689,22.4646,28000.0
2009-10-02 10:30:00,24.29,24.46,24.0,24.0,24300.0,22.4461,22.6032,22.1781,22.1781,24300.0
2009-10-02 11:00:00,24.04,24.08,23.91,24.01,19600.0,22.2151,22.252,22.0949,22.1873,19600.0
2009-10-02 11:30:00,24.05,24.18,23.98,24.03,22400.0,22.2243,22.3444,22.1596,22.2058,22400.0
2009-10-02 12:00:00,24.05,24.12,24.01,24.08,12700.0,22.2243,22.289,22.1873,22.252,12700.0
2009-10-02 12:30:00,24.14,24.18,23.99,24.13,12200.0,22.3075,22.3444,22.1689,22.2982,12200.0
2009-10-02 13:00:00,24.13,24.26,24.13,24.21,10200.0,22.2982,22.4184,22.2982,22.3722,10200.0
2009-10-02 13:30:00,24.23,24.23,24.07,24.1,8500.0,22.3906,22.3906,22.2428,22.2705,8500.0
2009-10-02 14:00:00,24.09,24.14,24.04,24.11,11800.0,22.2613,22.3075,22.2151,22.2797,11800.0
2009-10-02 14:30:00,24.12,24.15,24.07,24.08,15600.0,22.289,22.3167,22.2428,22.252,15600.0
2009-10-02 15:00:00,24.06,24.1,24.0,24.03,33800.0,22.2335,22.2705,22.1781,22.2058,33800.0
2009-10-02 15:30:00,24.03,24.11,23.9,23.98,44800.0,22.2058,22.2797,22.0857,22.1596,44800.0
2009-10-05 09:30:00,24.27,25.39,24.06,24.09,34000.0,22.4276,23.4626,22.2335,22.2613,34000.0
2009-10-05 10:00:00,24.14,24.28,23.83,23.96,32000.0,22.3075,22.4368,22.021,22.1411,32000.0
2009-10-05 10:30:00,23.98,24.13,23.79,24.03,28600.0,22.1596,22.2982,21.984,22.2058,28600.0
2009-10-05 11:00:00,24.05,24.09,23.94,24.0,25200.0,22.2243,22.2613,22.1226,22.1781,25200.0
2009-10-05 11:30:00,24.02,24.08,23.79,23.87,28000.0,22.1966,22.252,21.984,22.058,28000.0
2009-10-05 12:00:00,23.9,23.97,23.77,23.86,25700.0,22.0857,22.1504,21.9656,22.0487,25700.0
2009-10-05 12:30:00,23.87,23.91,23.76,23.85,23500.0,22.058,22.0949,21.9563,22.0395,23500.0
2009-10-05 13:00:00,23.85,23.94,23.83,23.91,16000.0,22.0395,22.1226,22.021,22.0949,16000.0
2009-10-05 13:30:00,23.9,23.95,23.87,23.88,19600.0,22.0857,22.1319,22.058,22.0672,19600.0
2009-10-05 14:00:00,23.9,23.99,23.79,23.84,27700.0,22.0857,22.1689,21.984,22.0302,27700.0
2009-10-05 14:30:00,23.86,24.14,23.85,24.01,25200.0,22.0487,22.3075,22.0395,22.1873,25200.0
2009-10-05 15:00:00,24.01,24.04,23.86,23.89,46100.0,22.1873,22.2151,22.0487,22.0764,46100.0
2009-10-05 15:30:00,23.88,23.99,23.84,23.91,136200.0,22.0672,22.1689,22.0302,22.0949,136200.0
2009-10-06 09:30:00,24.07,24.77,24.07,24.7,44800.0,22.2428,22.8896,22.2428,22.825,44800.0
2009-10-06 10:00:00,24.74,24.85,24.72,24.75,22100.0,22.8619,22.9636,22.8434,22.8712,22100.0
2009-10-06 10:30:00,24.77,25.0,24.73,24.97,21000.0,22.8896,23.1022,22.8527,23.0745,21000.0
2009-10-06 11:00:00,24.97,25.04,24.92,25.0,29000.0,23.0745,23.1391,23.0283,23.1022,29000.0
2009-10-06 11:30:00,24.99,25.02,24.8,24.81,23200.0,23.0929,23.1207,22.9174,22.9266,23200.0
2009-10-06 12:00:00,24.81,24.88,24.79,24.82,21100.0,22.9266,22.9913,22.9081,22.9358,21100.0
2009-10-06 12:30:00,24.81,24.85,24.66,24.71,16200.0,22.9266,22.9636,22.788,22.8342,16200.0
2009-10-06 13:00:00,24.69,24.83,24.63,24.81,16900.0,22.8157,22.9451,22.7603,22.9266,16900.0
2009-10-06 13:30:00,24.8,24.83,24.67,24.73,23100.0,22.9174,22.9451,22.7972,22.8527,23100.0
2009-10-06 14:00:00,24.69,24.72,24.49,24.54,19200.0,22.8157,22.8434,22.6309,22.6771,19200.0
2009-10-06 14:30:00,24.52,24.71,24.49,24.68,21500.0,22.6586,22.8342,22.6309,22.8065,21500.0
2009-10-06 15:00:00,24.66,24.77,24.62,24.73,49700.0,22.788,22.8896,22.751,22.8527,49700.0
2009-10-06 15:30:00,24.72,24.79,24.56,24.64,74900.0,22.8434,22.9081,22.6956,22.7695,74900.0
2009-10-07 09:30:00,24.45,24.69,24.28,24.34,30800.0,22.5939,22.8157,22.4368,22.4923,30800.0
2009-10-07 10:00:00,24.34,24.4,24.24,24.39,45500.0,22.4923,22.5477,22.3999,22.5385,45500.0
2009-10-07 10:30:00,24.38,24.38,24.17,24.34,25600.0,22.5292,22.5292,22.3352,22.4923,25600.0
2009-10-07 11:00:00,24.32,24.49,24.3,24.32,9700.0,22.4738,22.6309,22.4553,22.4738,9700.0
2009-10-07 11:30:00,24.29,24.36,24.22,24.28,18700.0,22.4461,22.5108,22.3814,22.4368,18700.0
2009-10-07 12:00:00,24.28,24.44,24.28,24.39,15200.0,22.4368,22.5847,22.4368,22.5385,15200.0
2009-10-07 12:30:00,24.4,24.47,24.34,24.43,16300.0,22.5477,22.6124,22.4923,22.5755,16300.0
2009-10-07 13:00:00,24.42,24.47,24.36,24.45,11600.0,22.5662,22.6124,22.5108,22.5939,11600.0
2009-10-07 13:30:00,24.44,24.46,24.31,24.38,7600.0,22.5847,22.6032,22.4646,22.5292,7600.0
2009-10-07 14:00:00,24.38,24.4,24.22,24.25,22700.0,22.5292,22.5477,22.3814,22.4091,22700.0
2009-10-07 14:30:00,24.26,24.38,24.19,24.38,16100.0,22.4184,22.5292,22.3537,22.5292,16100.0
2009-10-07 15:00:00,24.38,24.5,24.37,24.5,33300.0,22.5292,22.6401,22.52,22.6401,33300.0
2009-10-07 15:30:00,24.49,24.55,24.46,24.54,50700.0,22.6309,22.6863,22.6032,22.6771,50700.0
2009-10-08 09:30:00,24.78,25.09,24.71,24.74,19800.0,22.8989,23.1854,22.8342,22.8619,19800.0
2009-10-08 10:00:00,24.71,24.81,24.54,24.78,24900.0,22.8342,22.9266,22.6771,22.8989,24900.0
2009-10-08 10:30:00,24.75,24.87,24.74,24.76,17800.0,22.8712,22.9821,22.8619,22.8804,17800.0
2009-10-08 11:00:00,24.76,24.92,24.66,24.88,22400.0,22.8804,23.0283,22.788,22.9913,22400.0
2009-10-08 11:30:00,24.9,24.98,24.84,24.87,16700.0,23.0098,23.0837,22.9543,22.9821,16700.0
2009-10-08 12:00:00,24.87,25.0,24.75,24.99,15500.0,22.9821,23.1022,22.8712,23.0929,15500.0
2009-10-08 12:30:00,24.97,25.01,24.94,24.96,14900.0,23.0745,23.1114,23.0467,23.0652,14900.0
2009-10-08 13:00:00,24.96,24.97,24.82,24.87,12200.0,23.0652,23.0745,22.9358,22.9821,12200.0
2009-10-08 13:30:00,24.87,24.96,24.8,24.96,30100.0,22.9821,23.0652,22.9174,23.0652,30100.0
2009-10-08 14:00:00,24.93,25.0,24.89,24.96,18200.0,23.0375,23.1022,23.0005,23.0652,18200.0
2009-10-08 14:30:00,24.95,25.09,24.93,25.07,20500.0,23.056,23.1854,23.0375,23.1669,20500.0
2009-10-08 15:00:00,25.07,25.17,24.99,24.99,30100.0,23.1669,23.2593,23.0929,23.0929,30100.0
2009-10-08 15:30:00,24.97,25.0,24.81,24.86,58700.0,23.0745,23.1022,22.9266,22.9728,58700.0
2009-10-09 09:30:00,24.78,24.98,24.68,24.93,16900.0,22.8989,23.0837,22.8065,23.0375,16900.0
2009-10-09 10:00:00,24.97,25.13,24.93,25.02,24400.0,23.0745,23.2223,23.0375,23.1207,24400.0
2009-10-09 10:30:00,25.05,25.09,24.82,24.82,17900.0,23.1484,23.1854,22.9358,22.9358,17900.0
2009-10-09 11:00:00,24.82,24.86,24.69,24.73,22400.0,22.9358,22.9728,22.8157,22.8527,22400.0
2009-10-09 11:30:00,24.69,24.71,24.51,24.51,30900.0,22.8157,22.8342,22.6494,22.6494,30900.0
2009-10-09 12:00:00,24.51,24.61,24.44,24.57,18300.0,22.6494,22.7418,22.5847,22.7048,18300.0
2009-10-09 12:30:00,24.57,24.7,24.57,24.67,10600.0,22.7048,22.825,22.7048,22.7972,10600.0
2009-10-09 13:00:00,24.7,24.79,24.66,24.76,13300.0,22.825,22.9081,22.788,22.8804,13300.0
2009-10-09 13:30:00,24.78,24.84,24.75,24.83,10400.0,22.8989,22.9543,22.8712,22.9451,10400.0
2009-10-09 14:00:00,24.81,24.81,24.73,24.78,16700.0,22.9266,22.9266,22.8527,22.8989,16700.0
2009-10-09 14:30:00,24.79,24.82,24.76,24.79,20200.0,22.9081,22.9358,22.8804,22.9081,20200.0
2009-10-09 15:00:00,24.81,24.99,24.78,24.95,20200.0,22.9266,23.0929,22.8989,23.056,20200.0
2009-10-09 15:30:00,24.95,24.99,24.83,24.88,47700.0,23.056,23.0929,22.9451,22.9913,47700.0
2009-10-12 09:30:00,25.09,25.25,25.05,25.23,9400.0,23.1854,23.3332,23.1484,23.3147,9400.0
2009-10-12 10:00:00,25.24,25.25,25.08,25.1,13000.0,23.324,23.3332,23.1761,23.1946,13000.0
2009-10-12 10:30:00,25.15,25.28,25.15,25.22,29100.0,23.2408,23.3609,23.2408,23.3055,29100.0
2009-10-12 11:00:00,25.2,25.27,25.2,25.22,6200.0,23.287,23.3517,23.287,23.3055,6200.0
2009-10-12 11:30:00,25.23,25.23,25.15,25.19,6300.0,23.3147,23.3147,23.2408,23.2778,6300.0
2009-10-12 12:00:00,25.18,25.23,25.15,25.16,9200.0,23.2685,23.3147,23.2408,23.25,9200.0
2009-10-12 12:30:00,25.18,25.18,25.09,25.15,10000.0,23.2685,23.2685,23.1854,23.2408,10000.0
2009-10-12 13:00:00,25.13,25.25,25.11,25.18,27800.0,23.2223,23.3332,23.2038,23.2685,27800.0
2009-10-12 13:30:00,25.17,25.17,25.13,25.14,28500.0,23.2593,23.2593,23.2223,23.2316,28500.0
2009-10-12 14:00:00,25.13,25.13,24.8,24.81,19600.0,23.2223,23.2223,22.9174,22.9266,19600.0
2009-10-12 14:30:00,24.83,24.84,24.68,24.84,10100.0,22.9451,22.9543,22.8065,22.9543,10100.0
2009-10-12 15:00:00,24.85,24.91,24.84,24.89,17900.0,22.9636,23.019,22.9543,23.0005,17900.0
2009-10-12 15:30:00,24.92,24.96,24.79,24.84,38100.0,23.0283,23.0652,22.9081,22.9543,38100.0
2009-10-13 09:30:00,24.83,24.99,24.8,24.8,38900.0,22.9451,23.0929,22.9174,22.9174,38900.0
2009-10-13 10:00:00,24.79,24.83,24.59,24.81,80500.0,22.9081,22.9451,22.7233,22.9266,80500.0
2009-10-13 10:30:00,24.77,25.05,24.77,25.01,129800.0,22.8896,23.1484,22.8896,23.1114,129800.0
2009-10-13 11:00:00,25.01,25.05,24.95,25.04,44600.0,23.1114,23.1484,23.056,23.1391,44600.0
2009-10-13 11:30:00,25.03,25.28,25.02,25.14,31200.0,23.1299,23.3609,23.1207,23.2316,31200.0
2009-10-13 12:00:00,25.15,25.21,25.0,25.04,11200.0,23.2408,23.2962,23.1022,23.1391,11200.0
2009-10-13 12:30:00,25.02,25.1,25.0,25.07,8300.0,23.1207,23.1946,23.1022,23.1669,8300.0
2009-10-13 13:00:00,25.08,25.08,24.93,24.97,16400.0,23.1761,23.1761,23.0375,23.0745,16400.0
2009-10-13 13:30:00,24.96,24.98,24.85,24.89,10900.0,23.0652,23.0837,22.9636,23.0005,10900.0
2009-10-13 14:00:00,24.88,24.9,24.72,24.87,37200.0,22.9913,23.0098,22.8434,22.9821,37200.0
2009-10-13 14:30:00,24.88,24.91,24.82,24.84,15600.0,22.9913,23.019,22.9358,22.9543,15600.0
2009-10-13 15:00:00,24.85,24.96,24.79,24.89,21900.0,22.9636,23.0652,22.9081,23.0005,21900.0
2009-10-13 15:30:00,24.9,24.92,24.78,24.86,81100.0,23.0098,23.0283,22.8989,22.9728,81100.0
2009-10-14 09:30:00,25.32,25.39,25.02,25.16,12200.0,23.3979,23.4626,23.1207,23.25,12200.0
2009-10-14 10:00:00,25.12,25.19,24.92,24.93,36400.0,23.2131,23.2778,23.0283,23.0375,36400.0
2009-10-14 10:30:00,24.92,25.0,24.89,24.97,17400.0,23.0283,23.1022,23.0005,23.0745,17400.0
2009-10-14 11:00:00,24.98,25.01,24.93,24.95,49900.0,23.0837,23.1114,23.0375,23.056,49900.0
2009-10-14 11:30:00,24.95,25.09,24.95,25.02,8900.0,23.056,23.1854,23.056,23.1207,8900.0
2009-10-14 12:00:00,25.02,25.09,25.01,25.05,13700.0,23.1207,23.1854,23.1114,23.1484,13700.0
2009-10-14 12:30:00,25.05,25.12,25.03,25.1,15200.0,23.1484,23.2131,23.1299,23.1946,15200.0
2009-10-14 13:00:00,25.13,25.29,25.11,25.19,13700.0,23.2223,23.3702,23.2038,23.2778,13700.0
2009-10-14 13:30:00,25.19,25.24,25.15,25.15,16200.0,23.2778,23.324,23.2408,23.2408,16200.0
2009-10-14 14:00:00,25.18,25.21,25.08,25.08,15300.0,23.2685,23.2962,23.1761,23.1761,15300.0
2009-10-14 14:30:00,25.11,25.2,25.06,25.2,22900.0,23.2038,23.287,23.1576,23.287,22900.0
2009-10-14 15:00:00,25.17,25.32,25.17,25.32,26600.0,23.2593,23.3979,23.2593,23.3979,26600.0
2009-10-14 15:30:00,25.32,25.35,25.13,25.29,60900.0,23.3979,23.4256,23.2223,23.3702,60900.0
2009-10-15 09:30:00,25.1,25.41,25.0,25.36,14400.0,23.1946,23.4811,23.1022,23.4349,14400.0
2009-10-15 10:00:00,25.38,25.38,25.2,25.25,16700.0,23.4533,23.4533,23.287,23.3332,16700.0
2009-10-15 10:30:00,25.26,25.3,25.19,25.29,18500.0,23.3424,23.3794,23.2778,23.3702,18500.0
2009-10-15 11:00:00,25.31,25.34,25.17,25.23,13600.0,23.3886,23.4164,23.2593,23.3147,13600.0
2009-10-15 11:30:00,25.24,25.28,25.19,25.24,9500.0,23.324,23.3609,23.2778,23.324,9500.0
2009-10-15 12:00:00,25.27,25.41,25.27,25.33,10100.0,23.3517,23.4811,23.3517,23.4071,10100.0
2009-10-15 12:30:00,25.33,25.41,25.32,25.36,6800.0,23.4071,23.4811,23.3979,23.4349,6800.0
2009-10-15 13:00:00,25.31,25.39,25.27,25.39,9700.0,23.3886,23.4626,23.3517,23.4626,9700.0
2009-10-15 13:30:00,25.39,25.41,25.33,25.37,15900.0,23.4626,23.4811,23.4071,23.4441,15900.0
2009-10-15 14:00:00,25.38,25.41,25.34,25.41,19800.0,23.4533,23.4811,23.4164,23.4811,19800.0
2009-10-15 14:30:00,25.4,25.51,25.38,25.47,16400.0,23.4718,23.5735,23.4533,23.5365,16400.0
2009-10-15 15:00:00,25.47,25.49,25.33,25.34,26200.0,23.5365,23.555,23.4071,23.4164,26200.0
2009-10-15 15:30:00,25.34,25.53,25.34,25.45,63100.0,23.4164,23.5919,23.4164,23.518,63100.0
2009-10-16 09:30:00,25.29,25.39,25.03,25.14,52000.0,23.3702,23.4626,23.1299,23.2316,52000.0
2009-10-16 10:00:00,25.1,25.1,24.78,25.07,19200.0,23.1946,23.1946,22.8989,23.1669,19200.0
2009-10-16 10:30:00,25.02,25.11,24.95,25.03,12900.0,23.1207,23.2038,23.056,23.1299,12900.0
2009-10-16 11:00:00,25.03,25.19,25.03,25.18,16300.0,23.1299,23.2778,23.1299,23.2685,16300.0
2009-10-16 11:30:00,25.15,25.18,25.04,25.15,29200.0,23.2408,23.2685,23.1391,23.2408,29200.0
2009-10-16 12:00:00,25.14,25.15,25.06,25.09,15300.0,23.2316,23.2408,23.1576,23.1854,15300.0
2009-10-16 12:30:00,25.08,25.19,25.05,25.15,9500.0,23.1761,23.2778,23.1484,23.2408,9500.0
2009-10-16 13:00:00,25.15,25.38,25.13,25.38,11600.0,23.2408,23.4533,23.2223,23.4533,11600.0
2009-10-16 13:30:00,25.4,25.44,25.28,25.29,20200.0,23.4718,23.5088,23.3609,23.3702,20200.0
2009-10-16 14:00:00,25.29,25.33,25.19,25.3,11600.0,23.3702,23.4071,23.2778,23.3794,11600.0
2009-10-16 14:30:00,25.29,25.34,25.21,25.22,17200.0,23.3702,23.4164,23.2962,23.3055,17200.0
2009-10-16 15:00:00,25.22,25.36,25.22,25.27,30400.0,23.3055,23.4349,23.3055,23.3517,30400.0
2009-10-16 15:30:00,25.28,25.36,25.09,25.13,50300.0,23.3609,23.4349,23.1854,23.2223,50300.0
2009-10-19 09:30:00,25.31,25.48,25.14,25.14,17900.0,23.3886,23.5457,23.2316,23.2316,17900.0
2009-10-19 10:00:00,25.17,25.17,24.94,25.09,36300.0,23.2593,23.2593,23.0467,23.1854,36300.0
2009-10-19 10:30:00,25.09,25.2,25.09,25.19,13100.0,23.1854,23.287,23.1854,23.2778,13100.0
2009-10-19 11:00:00,25.2,25.51,25.13,25.5,78600.0,23.287,23.5735,23.2223,23.5642,78600.0
2009-10-19 11:30:00,25.5,25.63,25.46,25.58,15100.0,23.5642,23.6844,23.5273,23.6382,15100.0
2009-10-19 12:00:00,25.59,25.64,25.53,25.53,8700.0,23.6474,23.6936,23.5919,23.5919,8700.0
2009-10-19 12:30:00,25.54,25.54,25.38,25.39,8100.0,23.6012,23.6012,23.4533,23.4626,8100.0
2009-10-19 13:00:00,25.38,25.44,25.32,25.41,23400.0,23.4533,23.5088,23.3979,23.4811,23400.0
2009-10-19 13:30:00,25.39,25.55,25.38,25.39,21600.0,23.4626,23.6104,23.4533,23.4626,21600.0
2009-10-19 14:00:00,25.39,25.49,25.39,25.48,9800.0,23.4626,23.555,23.4626,23.5457,9800.0
2009-10-19 14:30:00,25.5,25.53,25.43,25.5,15500.0,23.5642,23.5919,23.4995,23.5642,15500.0
2009-10-19 15:00:00,25.47,25.5,25.43,25.44,21400.0,23.5365,23.5642,23.4995,23.5088,21400.0
2009-10-19 15:30:00,25.44,25.51,25.37,25.48,60700.0,23.5088,23.5735,23.4441,23.5457,60700.0
2009-10-20 09:30:00,25.48,25.56,24.77,24.81,36100.0,23.5457,23.6197,22.8896,22.9266,36100.0
2009-10-20 10:00:00,24.79,24.86,24.26,24.34,125200.0,22.9081,22.9728,22.4184,22.4923,125200.0
2009-10-20 10:30:00,24.35,24.58,24.35,24.45,37500.0,22.5015,22.7141,22.5015,22.5939,37500.0
2009-10-20 11:00:00,24.43,24.71,24.4,24.56,30400.0,22.5755,22.8342,22.5477,22.6956,30400.0
2009-10-20 11:30:00,24.56,24.56,24.18,24.22,45200.0,22.6956,22.6956,22.3444,22.3814,45200.0
2009-10-20 12:00:00,24.25,24.25,24.05,24.16,21000.0,22.4091,22.4091,22.2243,22.3259,21000.0
2009-10-20 12:30:00,24.17,24.26,24.1,24.21,33300.0,22.3352,22.4184,22.2705,22.3722,33300.0
2009-10-20 13:00:00,24.22,24.39,24.21,24.39,27400.0,22.3814,22.5385,22.3722,22.5385,27400.0
2009-10-20 13:30:00,24.38,24.42,24.28,24.28,20300.0,22.5292,22.5662,22.4368,22.4368,20300.0
2009-10-20 14:00:00,24.28,24.49,24.28,24.46,25700.0,22.4368,22.6309,22.4368,22.6032,25700.0
2009-10-20 14:30:00,24.45,24.55,24.42,24.51,23800.0,22.5939,22.6863,22.5662,22.6494,23800.0
2009-10-20 15:00:00,24.53,24.55,24.45,24.55,31300.0,22.6679,22.6863,22.5939,22.6863,31300.0
2009-10-20 15:30:00,24.55,24.61,24.54,24.57,47300.0,22.6863,22.7418,22.6771,22.7048,47300.0
2009-10-21 09:30:00,24.51,24.98,24.4,24.88,29800.0,22.6494,23.0837,22.5477,22.9913,29800.0
2009-10-21 10:00:00,24.88,25.09,24.86,24.98,27900.0,22.9913,23.1854,22.9728,23.0837,27900.0
2009-10-21 10:30:00,25.0,25.18,24.92,25.1,37300.0,23.1022,23.2685,23.0283,23.1946,37300.0
2009-10-21 11:00:00,25.04,25.08,24.88,24.97,18500.0,23.1391,23.1761,22.9913,23.0745,18500.0
2009-10-21 11:30:00,24.98,24.98,24.73,24.77,15600.0,23.0837,23.0837,22.8527,22.8896,15600.0
2009-10-21 12:00:00,24.77,24.82,24.74,24.77,11000.0,22.8896,22.9358,22.8619,22.8896,11000.0
2009-10-21 12:30:00,24.8,24.94,24.76,24.94,11800.0,22.9174,23.0467,22.8804,23.0467,11800.0
2009-10-21 13:00:00,24.93,24.99,24.9,24.95,7600.0,23.0375,23.0929,23.0098,23.056,7600.0
2009-10-21 13:30:00,24.95,25.06,24.9,25.06,7900.0,23.056,23.1576,23.0098,23.1576,7900.0
2009-10-21 14:00:00,25.02,25.08,24.86,24.91,12500.0,23.1207,23.1761,22.9728,23.019,12500.0
2009-10-21 14:30:00,24.9,24.95,24.87,24.92,13500.0,23.0098,23.056,22.9821,23.0283,13500.0
2009-10-21 15:00:00,24.92,24.94,24.64,24.67,34800.0,23.0283,23.0467,22.7695,22.7972,34800.0
2009-10-21 15:30:00,24.65,24.7,24.29,24.32,127300.0,22.7788,22.825,22.4461,22.4738,127300.0
2009-10-22 09:30:00,24.36,24.36,23.73,23.77,34400.0,22.5108,22.5108,21.9286,21.9656,34400.0
2009-10-22 10:00:00,23.8,24.0,23.58,23.96,65900.0,21.9933,22.1781,21.79,22.1411,65900.0
2009-10-22 10:30:00,24.0,24.29,23.92,24.24,24900.0,22.1781,22.4461,22.1042,22.3999,24900.0
2009-10-22 11:00:00,24.27,24.37,24.24,24.33,39900.0,22.4276,22.52,22.3999,22.483,39900.0
2009-10-22 11:30:00,24.32,24.39,24.18,24.22,75100.0,22.4738,22.5385,22.3444,22.3814,75100.0
2009-10-22 12:00:00,24.23,24.28,24.17,24.17,3700.0,22.3906,22.4368,22.3352,22.3352,3700.0
2009-10-22 12:30:00,24.2,24.34,24.19,24.34,6900.0,22.3629,22.4923,22.3537,22.4923,6900.0
2009-10-22 13:00:00,24.34,24.4,24.2,24.28,42200.0,22.4923,22.5477,22.3629,22.4368,42200.0
2009-10-22 13:30:00,24.26,24.39,24.25,24.36,26200.0,22.4184,22.5385,22.4091,22.5108,26200.0
2009-10-22 14:00:00,24.37,24.67,24.37,24.6,32500.0,22.52,22.7972,22.52,22.7325,32500.0
2009-10-22 14:30:00,24.6,24.67,24.58,24.63,29300.0,22.7325,22.7972,22.7141,22.7603,29300.0
2009-10-22 15:00:00,24.64,24.95,24.62,24.74,67600.0,22.7695,23.056,22.751,22.8619,67600.0
2009-10-22 15:30:00,24.75,24.78,24.64,24.72,50600.0,22.8712,22.8989,22.7695,22.8434,50600.0
2009-10-23 09:30:00,24.8,24.88,24.34,24.43,30000.0,22.9174,22.9913,22.4923,22.5755,30000.0
2009-10-23 10:00:00,24.46,24.54,23.8,23.96,95100.0,22.6032,22.6771,21.9933,22.1411,95100.0
2009-10-23 10:30:00,23.96,24.1,23.8,23.98,64500.0,22.1411,22.2705,21.9933,22.1596,64500.0
2009-10-23 11:00:00,23.98,24.05,23.81,23.97,31800.0,22.1596,22.2243,22.0025,22.1504,31800.0
2009-10-23 11:30:00,23.9,24.04,23.85,24.01,19100.0,22.0857,22.2151,22.0395,22.1873,19100.0
2009-10-23 12:00:00,24.01,24.13,23.94,23.96,19600.0,22.1873,22.2982,22.1226,22.1411,19600.0
2009-10-23 12:30:00,23.96,24.13,23.94,24.02,13300.0,22.1411,22.2982,22.1226,22.1966,13300.0
2009-10-23 13:00:00,24.02,24.02,23.85,23.85,13200.0,22.1966,22.1966,22.0395,22.0395,13200.0
2009-10-23 13:30:00,23.85,23.88,23.73,23.78,20100.0,22.0395,22.0672,21.9286,21.9748,20100.0
2009-10-23 14:00:00,23.78,23.94,23.71,23.85,54800.0,21.9748,22.1226,21.9101,22.0395,54800.0
2009-10-23 14:30:00,23.84,23.9,23.78,23.78,14500.0,22.0302,22.0857,21.9748,21.9748,14500.0
2009-10-23 15:00:00,23.79,23.94,23.77,23.84,30600.0,21.984,22.1226,21.9656,22.0302,30600.0
2009-10-23 15:30:00,23.84,23.9,23.71,23.83,63300.0,22.0302,22.0857,21.9101,22.021,63300.0
2009-10-26 09:30:00,23.9,24.37,23.87,24.33,20400.0,22.0857,22.52,22.058,22.483,20400.0
2009-10-26 10:00:00,24.39,24.49,24.3,24.3,19500.0,22.5385,22.6309,22.4553,22.4553,19500.0
2009-10-26 10:30:00,24.28,24.43,24.05,24.08,37300.0,22.4368,22.5755,22.2243,22.252,37300.0
2009-10-26 11:00:00,24.09,24.23,23.93,23.98,26800.0,22.2613,22.3906,22.1134,22.1596,26800.0
2009-10-26 11:30:00,23.98,23.98,23.31,23.31,51200.0,22.1596,22.1596,21.5405,21.5405,51200.0
2009-10-26 12:00:00,23.31,23.51,23.16,23.49,26000.0,21.5405,21.7253,21.4019,21.7068,26000.0
2009-10-26 12:30:00,23.47,23.65,23.39,23.6,22500.0,21.6883,21.8547,21.6144,21.8085,22500.0
2009-10-26 13:00:00,23.61,23.62,23.28,23.35,20200.0,21.8177,21.8269,21.5128,21.5774,20200.0
2009-10-26 13:30:00,23.37,23.52,23.34,23.41,16400.0,21.5959,21.7345,21.5682,21.6329,16400.0
2009-10-26 14:00:00,23.39,23.5,23.15,23.27,34600.0,21.6144,21.7161,21.3926,21.5035,34600.0
2009-10-26 14:30:00,23.22,23.41,23.15,23.35,37600.0,21.4573,21.6329,21.3926,21.5774,37600.0
2009-10-26 15:00:00,23.34,23.4,23.2,23.22,28700.0,21.5682,21.6236,21.4388,21.4573,28700.0
2009-10-26 15:30:00,23.21,23.4,23.2,23.25,58800.0,21.4481,21.6236,21.4388,21.485,58800.0
2009-10-27 09:30:00,23.25,23.5,23.04,23.43,31500.0,21.485,21.7161,21.291,21.6514,31500.0
2009-10-27 10:00:00,23.4,23.43,22.94,23.33,45700.0,21.6236,21.6514,21.1986,21.559,45700.0
2009-10-27 10:30:00,23.35,23.55,23.23,23.52,37700.0,21.5774,21.7623,21.4665,21.7345,37700.0
2009-10-27 11:00:00,23.47,23.6,23.35,23.6,29800.0,21.6883,21.8085,21.5774,21.8085,29800.0
2009-10-27 11:30:00,23.64,23.66,23.51,23.59,26200.0,21.8454,21.8639,21.7253,21.7992,26200.0
2009-10-27 12:00:00,23.61,23.63,23.45,23.46,16100.0,21.8177,21.8362,21.6698,21.6791,16100.0
2009-10-27 12:30:00,23.44,23.48,23.33,23.37,26300.0,21.6606,21.6976,21.559,21.5959,26300.0
2009-10-27 13:00:00,23.36,23.44,23.18,23.23,16100.0,21.5867,21.6606,21.4203,21.4665,16100.0
2009-10-27 13:30:00,23.21,23.29,23.13,23.23,18600.0,21.4481,21.522,21.3741,21.4665,18600.0
2009-10-27 14:00:00,23.2,23.36,23.13,23.33,13000.0,21.4388,21.5867,21.3741,21.559,13000.0
2009-10-27 14:30:00,23.32,23.42,23.24,23.38,15400.0,21.5497,21.6421,21.4758,21.6052,15400.0
2009-10-27 15:00:00,23.37,23.38,23.25,23.31,26900.0,21.5959,21.6052,21.485,21.5405,26900.0
2009-10-27 15:30:00,23.33,23.35,23.14,23.2,68100.0,21.559,21.5774,21.3834,21.4388,68100.0
2009-10-28 09:30:00,23.04,23.13,22.79,23.01,27900.0,21.291,21.3741,21.0599,21.2632,27900.0
2009-10-28 10:00:00,22.96,23.05,22.78,22.85,29400.0,21.217,21.3002,21.0507,21.1154,29400.0
2009-10-28 10:30:00,22.82,22.96,22.28,22.52,94200.0,21.0877,21.217,20.5887,20.8104,94200.0
2009-10-28 11:00:00,22.48,22.84,22.41,22.81,33400.0,20.7735,21.1062,20.7088,21.0784,33400.0
2009-10-28 11:30:00,22.82,22.82,22.54,22.62,22600.0,21.0877,21.0877,20.8289,20.9029,22600.0
2009-10-28 12:00:00,22.62,22.68,22.47,22.59,26500.0,20.9029,20.9583,20.7642,20.8751,26500.0
2009-10-28 12:30:00,22.58,22.62,22.37,22.41,33600.0,20.8659,20.9029,20.6718,20.7088,33600.0
2009-10-28 13:00:00,22.43,22.7,22.39,22.53,16300.0,20.7273,20.9768,20.6903,20.8197,16300.0
2009-10-28 13:30:00,22.58,22.65,22.48,22.52,14300.0,20.8659,20.9306,20.7735,20.8104,14300.0
2009-10-28 14:00:00,22.53,22.59,22.36,22.41,41100.0,20.8197,20.8751,20.6626,20.7088,41100.0
2009-10-28 14:30:00,22.4,22.48,22.3,22.31,46000.0,20.6996,20.7735,20.6071,20.6164,46000.0
2009-10-28 15:00:00,22.31,22.45,22.23,22.29,46800.0,20.6164,20.7458,20.5425,20.5979,46800.0
2009-10-28 15:30:00,22.29,22.39,22.17,22.32,65500.0,20.5979,20.6903,20.487,20.6256,65500.0
2009-10-29 09:30:00,23.64,24.85,23.33,24.85,258600.0,21.8454,22.9636,21.559,22.9636,258600.0
2009-10-29 10:00:00,24.83,24.89,24.25,24.78,113500.0,22.9451,23.0005,22.4091,22.8989,113500.0
2009-10-29 10:30:00,24.75,24.77,24.5,24.65,76900.0,22.8712,22.8896,22.6401,22.7788,76900.0
2009-10-29 11:00:00,24.65,24.7,24.58,24.67,74800.0,22.7788,22.825,22.7141,22.7972,74800.0
2009-10-29 11:30:00,24.69,24.73,24.5,24.6,42800.0,22.8157,22.8527,22.6401,22.7325,42800.0
2009-10-29 12:00:00,24.61,24.7,24.56,24.66,38700.0,22.7418,22.825,22.6956,22.788,38700.0
2009-10-29 12:30:00,24.67,24.75,24.51,24.57,54700.0,22.7972,22.8712,22.6494,22.7048,54700.0
2009-10-29 13:00:00,24.57,24.65,24.38,24.44,33500.0,22.7048,22.7788,22.5292,22.5847,33500.0
2009-10-29 13:30:00,24.44,24.51,24.3,24.34,40300.0,22.5847,22.6494,22.4553,22.4923,40300.0
2009-10-29 14:00:00,24.34,24.48,24.32,24.36,61900.0,22.4923,22.6217,22.4738,22.5108,61900.0
2009-10-29 14:30:00,24.38,24.54,24.35,24.45,62200.0,22.5292,22.6771,22.5015,22.5939,62200.0
2009-10-29 15:00:00,24.45,24.5,24.35,24.48,79600.0,22.5939,22.6401,22.5015,22.6217,79600.0
2009-10-29 15:30:00,24.49,24.49,24.18,24.45,164200.0,22.6309,22.6309,22.3444,22.5939,164200.0
2009-10-30 09:30:00,24.33,24.58,24.03,24.24,67000.0,22.483,22.7141,22.2058,22.3999,67000.0
2009-10-30 10:00:00,24.28,24.44,23.91,23.96,44600.0,22.4368,22.5847,22.0949,22.1411,44600.0
2009-10-30 10:30:00,23.94,24.01,23.83,23.95,41900.0,22.1226,22.1873,22.021,22.1319,41900.0
2009-10-30 11:00:00,23.95,24.03,23.87,23.95,32500.0,22.1319,22.2058,22.058,22.1319,32500.0
2009-10-30 11:30:00,23.97,23.98,23.66,23.82,37000.0,22.1504,22.1596,21.8639,22.0118,37000.0
2009-10-30 12:00:00,23.83,24.08,23.69,23.77,28200.0,22.021,22.252,21.8916,21.9656,28200.0
2009-10-30 12:30:00,23.8,23.95,23.49,23.71,53900.0,21.9933,22.1319,21.7068,21.9101,53900.0
2009-10-30 13:00:00,23.71,23.89,23.57,23.62,23800.0,21.9101,22.0764,21.7807,21.8269,23800.0
2009-10-30 13:30:00,23.66,23.74,23.47,23.67,31500.0,21.8639,21.9378,21.6883,21.8731,31500.0
2009-10-30 14:00:00,23.67,23.81,23.56,23.68,41300.0,21.8731,22.0025,21.7715,21.8824,41300.0
2009-10-30 14:30:00,23.68,23.72,23.53,23.71,39400.0,21.8824,21.9194,21.7438,21.9101,39400.0
2009-10-30 15:00:00,23.69,23.93,23.53,23.88,91300.0,21.8916,22.1134,21.7438,22.0672,91300.0
2009-10-30 15:30:00,23.88,23.98,23.59,23.62,107100.0,22.0672,22.1596,21.7992,21.8269,107100.0
2009-11-02 09:30:00,23.75,23.96,23.25,23.46,49100.0,21.9471,22.1411,21.485,21.6791,49100.0
2009-11-02 10:00:00,23.5,24.12,23.46,24.06,60600.0,21.7161,22.289,21.6791,22.2335,60600.0
2009-11-02 10:30:00,24.06,24.13,23.81,23.82,47600.0,22.2335,22.2982,22.0025,22.0118,47600.0
2009-11-02 11:00:00,23.77,24.08,23.72,23.94,26800.0,21.9656,22.252,21.9194,22.1226,26800.0
2009-11-02 11:30:00,23.92,23.99,23.76,23.84,22800.0,22.1042,22.1689,21.9563,22.0302,22800.0
2009-11-02 12:00:00,23.84,23.84,23.55,23.61,29100.0,22.0302,22.0302,21.7623,21.8177,29100.0
2009-11-02 12:30:00,23.58,23.64,23.18,23.26,62600.0,21.79,21.8454,21.4203,21.4943,62600.0
2009-11-02 13:00:00,23.26,23.57,23.25,23.49,39200.0,21.4943,21.7807,21.485,21.7068,39200.0
2009-11-02 13:30:00,23.41,23.44,23.25,23.25,34500.0,21.6329,21.6606,21.485,21.485,34500.0
2009-11-02 14:00:00,23.28,23.69,23.25,23.63,45100.0,21.5128,21.8916,21.485,21.8362,45100.0
2009-11-02 14:30:00,23.67,23.78,23.54,23.68,42800.0,21.8731,21.9748,21.753,21.8824,42800.0
2009-11-02 15:00:00,23.69,23.72,23.4,23.52,85000.0,21.8916,21.9194,21.6236,21.7345,85000.0
2009-11-02 15:30:00,23.55,23.67,23.53,23.64,104700.0,21.7623,21.8731,21.7438,21.8454,104700.0
2009-11-03 09:30:00,23.48,23.7,23.14,23.59,48400.0,21.6976,21.9009,21.3834,21.7992,48400.0
2009-11-03 10:00:00,23.59,23.77,23.36,23.53,63100.0,21.7992,21.9656,21.5867,21.7438,63100.0
2009-11-03 10:30:00,23.53,23.91,23.48,23.85,28800.0,21.7438,22.0949,21.6976,22.0395,28800.0
2009-11-03 11:00:00,23.82,23.94,23.63,23.77,32900.0,22.0118,22.1226,21.8362,21.9656,32900.0
2009-11-03 11:30:00,23.77,23.85,23.62,23.78,24700.0,21.9656,22.0395,21.8269,21.9748,24700.0
2009-11-03 12:00:00,23.81,23.92,23.6,23.8,24900.0,22.0025,22.1042,21.8085,21.9933,24900.0
2009-11-03 12:30:00,23.84,23.98,23.82,23.88,32900.0,22.0302,22.1596,22.0118,22.0672,32900.0
2009-11-03 13:00:00,23.87,23.98,23.8,23.9,23400.0,22.058,22.1596,21.9933,22.0857,23400.0
2009-11-03 13:30:00,23.88,24.0,23.78,23.99,22300.0,22.0672,22.1781,21.9748,22.1689,22300.0
2009-11-03 14:00:00,24.0,24.16,23.99,24.11,36900.0,22.1781,22.3259,22.1689,22.2797,36900.0
2009-11-03 14:30:00,24.11,24.16,23.88,23.97,39000.0,22.2797,22.3259,22.0672,22.1504,39000.0
2009-11-03 15:00:00,23.97,24.04,23.93,24.04,35800.0,22.1504,22.2151,22.1134,22.2151,35800.0
2009-11-03 15:30:00,24.04,24.21,24.03,24.18,98200.0,22.2151,22.3722,22.2058,22.3444,98200.0
2009-11-04 09:30:00,24.22,24.39,24.12,24.31,43900.0,22.3814,22.5385,22.289,22.4646,43900.0
2009-11-04 10:00:00,24.28,24.47,24.16,24.38,48900.0,22.4368,22.6124,22.3259,22.5292,48900.0
2009-11-04 10:30:00,24.38,24.56,24.34,24.55,52800.0,22.5292,22.6956,22.4923,22.6863,52800.0
2009-11-04 11:00:00,24.53,24.59,24.4,24.44,35300.0,22.6679,22.7233,22.5477,22.5847,35300.0
2009-11-04 11:30:00,24.41,24.42,24.25,24.28,21700.0,22.557,22.5662,22.4091,22.4368,21700.0
2009-11-04 12:00:00,24.26,24.27,24.03,24.1,27900.0,22.4184,22.4276,22.2058,22.2705,27900.0
2009-11-04 12:30:00,24.12,24.14,23.99,24.09,32500.0,22.289,22.3075,22.1689,22.2613,32500.0
2009-11-04 13:00:00,24.08,24.16,24.06,24.1,19000.0,22.252,22.3259,22.2335,22.2705,19000.0
2009-11-04 13:30:00,24.08,24.17,24.04,24.07,18100.0,22.252,22.3352,22.2151,22.2428,18100.0
2009-11-04 14:00:00,24.06,24.38,23.97,23.97,40000.0,22.2335,22.5292,22.1504,22.1504,40000.0
2009-11-04 14:30:00,23.98,24.48,23.96,24.43,43800.0,22.1596,22.6217,22.1411,22.5755,43800.0
2009-11-04 15:00:00,24.42,24.44,24.17,24.27,44100.0,22.5662,22.5847,22.3352,22.4276,44100.0
2009-11-04 15:30:00,24.29,24.31,23.77,23.78,102600.0,22.4461,22.4646,21.9656,21.9748,102600.0
2009-11-05 09:30:00,23.99,24.27,23.7,24.21,47400.0,22.1689,22.4276,21.9009,22.3722,47400.0
2009-11-05 10:00:00,24.21,24.51,24.2,24.45,48900.0,22.3722,22.6494,22.3629,22.5939,48900.0
2009-11-05 10:30:00,24.42,24.67,24.39,24.46,38600.0,22.5662,22.7972,22.5385,22.6032,38600.0
2009-11-05 11:00:00,24.5,24.6,24.43,24.53,19800.0,22.6401,22.7325,22.5755,22.6679,19800.0
2009-11-05 11:30:00,24.51,24.54,24.29,24.34,18300.0,22.6494,22.6771,22.4461,22.4923,18300.0
2009-11-05 12:00:00,24.34,24.56,24.31,24.42,86200.0,22.4923,22.6956,22.4646,22.5662,86200.0
2009-11-05 12:30:00,24.43,24.63,24.42,24.63,34800.0,22.5755,22.7603,22.5662,22.7603,34800.0
2009-11-05 13:00:00,24.65,24.69,24.57,24.61,20500.0,22.7788,22.8157,22.7048,22.7418,20500.0
2009-11-05 13:30:00,24.61,24.75,24.55,24.59,30100.0,22.7418,22.8712,22.6863,22.7233,30100.0
2009-11-05 14:00:00,24.62,24.69,24.51,24.66,93300.0,22.751,22.8157,22.6494,22.788,93300.0
2009-11-05 14:30:00,24.68,24.78,24.64,24.75,25900.0,22.8065,22.8989,22.7695,22.8712,25900.0
2009-11-05 15:00:00,24.72,24.75,24.6,24.63,33000.0,22.8434,22.8712,22.7325,22.7603,33000.0
2009-11-05 15:30:00,24.61,24.78,24.57,24.71,80200.0,22.7418,22.8989,22.7048,22.8342,80200.0
2009-11-06 09:30:00,24.33,24.93,24.3,24.85,32800.0,22.483,23.0375,22.4553,22.9636,32800.0
2009-11-06 10:00:00,24.88,24.94,24.48,24.48,74300.0,22.9913,23.0467,22.6217,22.6217,74300.0
2009-11-06 10:30:00,24.52,24.67,24.33,24.61,24400.0,22.6586,22.7972,22.483,22.7418,24400.0
2009-11-06 11:00:00,24.6,24.79,24.53,24.64,13600.0,22.7325,22.9081,22.6679,22.7695,13600.0
2009-11-06 11:30:00,24.74,24.8,24.65,24.69,10700.0,22.8619,22.9174,22.7788,22.8157,10700.0
2009-11-06 12:00:00,24.72,24.9,24.68,24.8,22100.0,22.8434,23.0098,22.8065,22.9174,22100.0
2009-11-06 12:30:00,24.77,24.85,24.62,24.65,23300.0,22.8896,22.9636,22.751,22.7788,23300.0
2009-11-06 13:00:00,24.65,24.9,24.6,24.89,75000.0,22.7788,23.0098,22.7325,23.0005,75000.0
2009-11-06 13:30:00,24.88,24.93,24.75,24.77,40100.0,22.9913,23.0375,22.8712,22.8896,40100.0
2009-11-06 14:00:00,24.75,24.78,24.64,24.75,21800.0,22.8712,22.8989,22.7695,22.8712,21800.0
2009-11-06 14:30:00,24.74,24.78,24.64,24.69,12600.0,22.8619,22.8989,22.7695,22.8157,12600.0
2009-11-06 15:00:00,24.68,24.69,24.58,24.62,15900.0,22.8065,22.8157,22.7141,22.751,15900.0
2009-11-06 15:30:00,24.62,24.62,24.62,24.62,0.0,22.751,22.751,22.751,22.751,0.0
2009-11-09 09:30:00,24.96,25.1,24.72,25.06,35100.0,23.0652,23.1946,22.8434,23.1576,35100.0
2009-11-09 10:00:00,25.05,25.29,25.05,25.14,14700.0,23.1484,23.3702,23.1484,23.2316,14700.0
2009-11-09 10:30:00,25.1,25.25,25.09,25.17,13600.0,23.1946,23.3332,23.1854,23.2593,13600.0
2009-11-09 11:00:00,25.19,25.27,25.1,25.25,35900.0,23.2778,23.3517,23.1946,23.3332,35900.0
2009-11-09 11:30:00,25.25,25.28,25.17,25.21,38000.0,23.3332,23.3609,23.2593,23.2962,38000.0
2009-11-09 12:00:00,25.22,25.25,25.14,25.2,38400.0,23.3055,23.3332,23.2316,23.287,38400.0
2009-11-09 12:30:00,25.21,25.34,25.2,25.33,28800.0,23.2962,23.4164,23.287,23.4071,28800.0
2009-11-09 13:00:00,25.31,25.32,25.25,25.3,29800.0,23.3886,23.3979,23.3332,23.3794,29800.0
2009-11-09 13:30:00,25.3,25.4,25.3,25.36,10900.0,23.3794,23.4718,23.3794,23.4349,10900.0
2009-11-09 14:00:00,25.35,25.35,25.3,25.34,9500.0,23.4256,23.4256,23.3794,23.4164,9500.0
2009-11-09 14:30:00,25.33,25.4,25.31,25.34,9300.0,23.4071,23.4718,23.3886,23.4164,9300.0
2009-11-09 15:00:00,25.32,25.36,25.3,25.3,15900.0,23.3979,23.4349,23.3794,23.3794,15900.0
2009-11-09 15:30:00,25.3,25.44,25.22,25.4,51100.0,23.3794,23.5088,23.3055,23.4718,51100.0
2009-11-10 09:30:00,25.31,25.56,25.22,25.47,48300.0,23.3886,23.6197,23.3055,23.5365,48300.0
2009-11-10 10:00:00,25.44,25.61,25.37,25.61,46100.0,23.5088,23.6659,23.4441,23.6659,46100.0
2009-11-10 10:30:00,25.6,25.65,25.28,25.32,53300.0,23.6566,23.7028,23.3609,23.3979,53300.0
2009-11-10 11:00:00,25.3,25.43,25.3,25.37,66500.0,23.3794,23.4995,23.3794,23.4441,66500.0
2009-11-10 11:30:00,25.36,25.47,25.3,25.33,25900.0,23.4349,23.5365,23.3794,23.4071,25900.0
2009-11-10 12:00:00,25.32,25.35,25.21,25.21,29200.0,23.3979,23.4256,23.2962,23.2962,29200.0
2009-11-10 12:30:00,25.18,25.31,25.17,25.28,24700.0,23.2685,23.3886,23.2593,23.3609,24700.0
2009-11-10 13:00:00,25.28,25.35,25.25,25.27,25600.0,23.3609,23.4256,23.3332,23.3517,25600.0
2009-11-10 13:30:00,25.25,25.32,25.25,25.32,15700.0,23.3332,23.3979,23.3332,23.3979,15700.0
2009-11-10 14:00:00,25.31,25.36,25.26,25.34,25600.0,23.3886,23.4349,23.3424,23.4164,25600.0
2009-11-10 14:30:00,25.33,25.51,25.33,25.42,16500.0,23.4071,23.5735,23.4071,23.4903,16500.0
2009-11-10 15:00:00,25.42,25.52,25.36,25.44,31300.0,23.4903,23.5827,23.4349,23.5088,31300.0
2009-11-10 15:30:00,25.43,25.46,25.36,25.43,54400.0,23.4995,23.5273,23.4349,23.4995,54400.0
2009-11-11 09:30:00,25.78,25.8,25.59,25.71,24800.0,23.823,23.8415,23.6474,23.7583,24800.0
2009-11-11 10:00:00,25.74,25.95,25.65,25.85,72700.0,23.786,23.9801,23.7028,23.8877,72700.0
2009-11-11 10:30:00,25.84,25.97,25.6,25.7,48100.0,23.8784,23.9985,23.6566,23.749,48100.0
2009-11-11 11:00:00,25.65,25.7,25.54,25.66,42900.0,23.7028,23.749,23.6012,23.7121,42900.0
2009-11-11 11:30:00,25.65,25.81,25.61,25.77,54700.0,23.7028,23.8507,23.6659,23.8137,54700.0
2009-11-11 12:00:00,25.78,25.88,25.68,25.87,52300.0,23.823,23.9154,23.7306,23.9061,52300.0
2009-11-11 12:30:00,25.89,25.99,25.74,25.74,33800.0,23.9246,24.017,23.786,23.786,33800.0
2009-11-11 13:00:00,25.76,25.76,25.66,25.7,14900.0,23.8045,23.8045,23.7121,23.749,14900.0
2009-11-11 13:30:00,25.71,25.74,25.5,25.55,23200.0,23.7583,23.786,23.5642,23.6104,23200.0
2009-11-11 14:00:00,25.55,25.65,25.46,25.49,26700.0,23.6104,23.7028,23.5273,23.555,26700.0
2009-11-11 14:30:00,25.49,25.59,25.48,25.53,26400.0,23.555,23.6474,23.5457,23.5919,26400.0
2009-11-11 15:00:00,25.51,25.59,25.42,25.51,31000.0,23.5735,23.6474,23.4903,23.5735,31000.0
2009-11-11 15:30:00,25.51,25.56,25.41,25.46,80100.0,23.5735,23.6197,23.4811,23.5273,80100.0
2009-11-12 09:30:00,25.0,25.54,25.0,25.41,45000.0,23.1022,23.6012,23.1022,23.4811,45000.0
2009-11-12 10:00:00,25.44,25.48,25.23,25.34,49800.0,23.5088,23.5457,23.3147,23.4164,49800.0
2009-11-12 10:30:00,25.32,25.46,25.28,25.35,39500.0,23.3979,23.5273,23.3609,23.4256,39500.0
2009-11-12 11:00:00,25.32,25.34,24.93,25.0,31200.0,23.3979,23.4164,23.0375,23.1022,31200.0
2009-11-12 11:30:00,24.99,25.15,24.89,25.15,31100.0,23.0929,23.2408,23.0005,23.2408,31100.0
2009-11-12 12:00:00,25.14,25.2,25.1,25.2,19900.0,23.2316,23.287,23.1946,23.287,19900.0
2009-11-12 12:30:00,25.17,25.23,25.08,25.21,12100.0,23.2593,23.3147,23.1761,23.2962,12100.0
2009-11-12 13:00:00,25.17,25.22,25.12,25.17,14900.0,23.2593,23.3055,23.2131,23.2593,14900.0
2009-11-12 13:30:00,25.17,25.23,25.1,25.17,8400.0,23.2593,23.3147,23.1946,23.2593,8400.0
2009-11-12 14:00:00,25.16,25.23,25.12,25.14,21000.0,23.25,23.3147,23.2131,23.2316,21000.0
2009-11-12 14:30:00,25.14,25.2,25.03,25.07,46100.0,23.2316,23.287,23.1299,23.1669,46100.0
2009-11-12 15:00:00,25.04,25.04,24.88,24.91,21000.0,23.1391,23.1391,22.9913,23.019,21000.0
2009-11-12 15:30:00,24.93,24.98,24.78,24.85,54500.0,23.0375,23.0837,22.8989,22.9636,54500.0
2009-11-13 09:30:00,24.97,25.07,24.65,24.72,32600.0,23.0745,23.1669,22.7788,22.8434,32600.0
2009-11-13 10:00:00,24.67,25.11,24.64,24.95,31600.0,22.7972,23.2038,22.7695,23.056,31600.0
2009-11-13 10:30:00,24.93,25.25,24.85,25.21,24400.0,23.0375,23.3332,22.9636,23.2962,24400.0
2009-11-13 11:00:00,25.18,25.2,24.99,25.1,18400.0,23.2685,23.287,23.0929,23.1946,18400.0
2009-11-13 11:30:00,25.09,25.17,24.97,25.0,15300.0,23.1854,23.2593,23.0745,23.1022,15300.0
2009-11-13 12:00:00,25.01,25.42,25.01,25.35,20200.0,23.1114,23.4903,23.1114,23.4256,20200.0
2009-11-13 12:30:00,25.39,25.45,25.29,25.3,14900.0,23.4626,23.518,23.3702,23.3794,14900.0
2009-11-13 13:00:00,25.29,25.36,25.26,25.36,20500.0,23.3702,23.4349,23.3424,23.4349,20500.0
2009-11-13 13:30:00,25.33,25.35,25.22,25.27,17200.0,23.4071,23.4256,23.3055,23.3517,17200.0
2009-11-13 14:00:00,25.25,25.33,25.2,25.2,20600.0,23.3332,23.4071,23.287,23.287,20600.0
2009-11-13 14:30:00,25.2,25.2,25.01,25.01,34900.0,23.287,23.287,23.1114,23.1114,34900.0
2009-11-13 15:00:00,25.0,25.26,24.97,25.2,38200.0,23.1022,23.3424,23.0745,23.287,38200.0
2009-11-13 15:30:00,25.2,25.34,25.18,25.33,40100.0,23.287,23.4164,23.2685,23.4071,40100.0
2009-11-16 09:30:00,25.46,25.99,25.46,25.69,23600.0,23.5273,24.017,23.5273,23.7398,23600.0
2009-11-16 10:00:00,25.7,25.9,25.62,25.75,32100.0,23.749,23.9339,23.6751,23.7952,32100.0
2009-11-16 10:30:00,25.74,25.94,25.7,25.85,33400.0,23.786,23.9708,23.749,23.8877,33400.0
2009-11-16 11:00:00,25.82,25.87,25.75,25.8,25000.0,23.8599,23.9061,23.7952,23.8415,25000.0
2009-11-16 11:30:00,25.81,25.97,25.81,25.89,26200.0,23.8507,23.9985,23.8507,23.9246,26200.0
2009-11-16 12:00:00,25.89,25.92,25.7,25.79,26200.0,23.9246,23.9523,23.749,23.8322,26200.0
2009-11-16 12:30:00,25.77,25.92,25.76,25.92,13500.0,23.8137,23.9523,23.8045,23.9523,13500.0
2009-11-16 13:00:00,25.91,25.95,25.84,25.9,9600.0,23.9431,23.9801,23.8784,23.9339,9600.0
2009-11-16 13:30:00,25.89,25.96,25.87,25.93,12800.0,23.9246,23.9893,23.9061,23.9616,12800.0
2009-11-16 14:00:00,25.93,25.98,25.89,25.95,28000.0,23.9616,24.0078,23.9246,23.9801,28000.0
2009-11-16 14:30:00,25.98,26.03,25.92,25.96,39900.0,24.0078,24.054,23.9523,23.9893,39900.0
2009-11-16 15:00:00,25.96,25.96,25.74,25.8,42100.0,23.9893,23.9893,23.786,23.8415,42100.0
2009-11-16 15:30:00,25.81,26.02,25.79,26.0,55000.0,23.8507,24.0448,23.8322,24.0263,55000.0
2009-11-17 09:30:00,25.92,25.97,25.75,25.85,124300.0,23.9523,23.9985,23.7952,23.8877,124300.0
2009-11-17 10:00:00,25.86,26.13,25.8,26.11,49000.0,23.8969,24.1464,23.8415,24.1279,49000.0
2009-11-17 10:30:00,26.09,26.15,25.92,25.97,57500.0,24.1094,24.1649,23.9523,23.9985,57500.0
2009-11-17 11:00:00,26.0,26.02,25.91,25.97,12100.0,24.0263,24.0448,23.9431,23.9985,12100.0
2009-11-17 11:30:00,25.95,26.01,25.9,25.97,42800.0,23.9801,24.0355,23.9339,23.9985,42800.0
2009-11-17 12:00:00,25.98,26.11,25.94,26.08,12800.0,24.0078,24.1279,23.9708,24.1002,12800.0
2009-11-17 12:30:00,26.07,26.12,26.03,26.04,9300.0,24.091,24.1372,24.054,24.0632,9300.0
2009-11-17 13:00:00,26.05,26.12,25.98,26.07,15400.0,24.0725,24.1372,24.0078,24.091,15400.0
2009-11-17 13:30:00,26.1,26.16,26.07,26.13,6900.0,24.1187,24.1741,24.091,24.1464,6900.0
2009-11-17 14:00:00,26.1,26.13,26.08,26.11,14200.0,24.1187,24.1464,24.1002,24.1279,14200.0
2009-11-17 14:30:00,26.1,26.24,26.1,26.23,22900.0,24.1187,24.2481,24.1187,24.2388,22900.0
2009-11-17 15:00:00,26.23,26.29,26.2,26.29,32300.0,24.2388,24.2943,24.2111,24.2943,32300.0
2009-11-17 15:30:00,26.29,26.35,26.27,26.32,125800.0,24.2943,24.3497,24.2758,24.322,125800.0
2009-11-18 09:30:00,26.28,26.36,26.06,26.09,12500.0,24.285,24.3589,24.0817,24.1094,12500.0
2009-11-18 10:00:00,26.1,26.1,25.9,26.04,17600.0,24.1187,24.1187,23.9339,24.0632,17600.0
2009-11-18 10:30:00,26.04,26.22,26.0,26.14,21900.0,24.0632,24.2296,24.0263,24.1556,21900.0
2009-11-18 11:00:00,26.15,26.24,26.09,26.2,12600.0,24.1649,24.2481,24.1094,24.2111,12600.0
2009-11-18 11:30:00,26.19,26.28,26.05,26.27,24000.0,24.2018,24.285,24.0725,24.2758,24000.0
2009-11-18 12:00:00,26.26,26.33,26.23,26.31,33900.0,24.2665,24.3312,24.2388,24.3127,33900.0
2009-11-18 12:30:00,26.31,26.31,26.09,26.11,24400.0,24.3127,24.3127,24.1094,24.1279,24400.0
2009-11-18 13:00:00,26.1,26.13,25.96,26.0,17800.0,24.1187,24.1464,23.9893,24.0263,17800.0
2009-11-18 13:30:00,26.0,26.08,25.97,26.01,21900.0,24.0263,24.1002,23.9985,24.0355,21900.0
2009-11-18 14:00:00,26.03,26.11,26.02,26.07,23200.0,24.054,24.1279,24.0448,24.091,23200.0
2009-11-18 14:30:00,26.06,26.07,25.96,25.98,34300.0,24.0817,24.091,23.9893,24.0078,34300.0
2009-11-18 15:00:00,25.97,26.04,25.93,26.0,37500.0,23.9985,24.0632,23.9616,24.0263,37500.0
2009-11-18 15:30:00,26.0,26.1,25.98,26.06,35500.0,24.0263,24.1187,24.0078,24.0817,35500.0
2009-11-19 09:30:00,25.74,25.86,25.07,25.14,49500.0,23.786,23.8969,23.1669,23.2316,49500.0
2009-11-19 10:00:00,25.13,25.3,25.04,25.16,25400.0,23.2223,23.3794,23.1391,23.25,25400.0
2009-11-19 10:30:00,25.17,25.17,24.79,24.81,33400.0,23.2593,23.2593,22.9081,22.9266,33400.0
2009-11-19 11:00:00,24.82,24.92,24.74,24.92,26300.0,22.9358,23.0283,22.8619,23.0283,26300.0
2009-11-19 11:30:00,24.93,24.98,24.86,24.91,12800.0,23.0375,23.0837,22.9728,23.019,12800.0
2009-11-19 12:00:00,24.94,24.99,24.87,24.89,11700.0,23.0467,23.0929,22.9821,23.0005,11700.0
2009-11-19 12:30:00,24.91,24.98,24.86,24.88,16300.0,23.019,23.0837,22.9728,22.9913,16300.0
2009-11-19 13:00:00,24.88,24.93,24.8,24.81,26800.0,22.9913,23.0375,22.9174,22.9266,26800.0
2009-11-19 13:30:00,24.8,24.89,24.79,24.85,38000.0,22.9174,23.0005,22.9081,22.9636,38000.0
2009-11-19 14:00:00,24.86,24.94,24.78,24.89,21000.0,22.9728,23.0467,22.8989,23.0005,21000.0
2009-11-19 14:30:00,24.89,25.11,24.89,25.06,24300.0,23.0005,23.2038,23.0005,23.1576,24300.0
2009-11-19 15:00:00,25.06,25.12,25.02,25.03,28800.0,23.1576,23.2131,23.1207,23.1299,28800.0
2009-11-19 15:30:00,25.03,25.13,25.03,25.06,50000.0,23.1299,23.2223,23.1299,23.1576,50000.0
2009-11-20 09:30:00,24.78,24.87,24.63,24.63,61000.0,22.8989,22.9821,22.7603,22.7603,61000.0
2009-11-20 10:00:00,24.62,24.84,24.55,24.74,24300.0,22.751,22.9543,22.6863,22.8619,24300.0
2009-11-20 10:30:00,24.72,24.74,24.47,24.5,17900.0,22.8434,22.8619,22.6124,22.6401,17900.0
2009-11-20 11:00:00,24.5,24.58,24.38,24.44,18500.0,22.6401,22.7141,22.5292,22.5847,18500.0
2009-11-20 11:30:00,24.46,24.54,24.43,24.47,10800.0,22.6032,22.6771,22.5755,22.6124,10800.0
2009-11-20 12:00:00,24.43,24.5,24.36,24.4,6800.0,22.5755,22.6401,22.5108,22.5477,6800.0
2009-11-20 12:30:00,24.39,24.42,24.29,24.3,10900.0,22.5385,22.5662,22.4461,22.4553,10900.0
2009-11-20 13:00:00,24.31,24.39,24.3,24.37,7700.0,22.4646,22.5385,22.4553,22.52,7700.0
2009-11-20 13:30:00,24.38,24.47,24.35,24.44,10400.0,22.5292,22.6124,22.5015,22.5847,10400.0
2009-11-20 14:00:00,24.48,24.48,24.44,24.45,9000.0,22.6217,22.6217,22.5847,22.5939,9000.0
2009-11-20 14:30:00,24.5,24.5,24.42,24.44,17500.0,22.6401,22.6401,22.5662,22.5847,17500.0
2009-11-20 15:00:00,24.44,24.5,24.44,24.47,34400.0,22.5847,22.6401,22.5847,22.6124,34400.0
2009-11-20 15:30:00,24.48,24.6,24.47,24.53,75900.0,22.6217,22.7325,22.6124,22.6679,75900.0
2009-11-23 09:30:00,24.89,25.5,24.89,25.41,33700.0,23.0005,23.5642,23.0005,23.4811,33700.0
2009-11-23 10:00:00,25.44,25.47,25.15,25.17,31600.0,23.5088,23.5365,23.2408,23.2593,31600.0
2009-11-23 10:30:00,25.22,25.29,25.06,25.07,23400.0,23.3055,23.3702,23.1576,23.1669,23400.0
2009-11-23 11:00:00,25.08,25.1,25.05,25.08,17600.0,23.1761,23.1946,23.1484,23.1761,17600.0
2009-11-23 11:30:00,25.07,25.1,25.05,25.06,46700.0,23.1669,23.1946,23.1484,23.1576,46700.0
2009-11-23 12:00:00,25.05,25.18,25.05,25.15,13000.0,23.1484,23.2685,23.1484,23.2408,13000.0
2009-11-23 12:30:00,25.15,25.19,25.05,25.1,15800.0,23.2408,23.2778,23.1484,23.1946,15800.0
2009-11-23 13:00:00,25.12,25.18,25.08,25.17,5100.0,23.2131,23.2685,23.1761,23.2593,5100.0
2009-11-23 13:30:00,25.16,25.26,25.06,25.1,14100.0,23.25,23.3424,23.1576,23.1946,14100.0
2009-11-23 14:00:00,25.07,25.09,24.97,24.99,41900.0,23.1669,23.1854,23.0745,23.0929,41900.0
2009-11-23 14:30:00,25.0,25.01,24.96,25.01,17100.0,23.1022,23.1114,23.0652,23.1114,17100.0
2009-11-23 15:00:00,25.01,25.01,24.96,24.97,35800.0,23.1114,23.1114,23.0652,23.0745,35800.0
2009-11-23 15:30:00,24.96,25.01,24.95,24.96,101400.0,23.0652,23.1114,23.056,23.0652,101400.0
2009-11-24 09:30:00,25.11,25.11,24.95,24.96,101300.0,23.2038,23.2038,23.056,23.0652,101300.0
2009-11-24 10:00:00,24.97,25.04,24.58,24.71,209000.0,23.0745,23.1391,22.7141,22.8342,209000.0
2009-11-24 10:30:00,24.71,24.97,24.71,24.91,23100.0,22.8342,23.0745,22.8342,23.019,23100.0
2009-11-24 11:00:00,24.91,24.99,24.89,24.93,31500.0,23.019,23.0929,23.0005,23.0375,31500.0
2009-11-24 11:30:00,24.9,24.96,24.87,24.92,16500.0,23.0098,23.0652,22.9821,23.0283,16500.0
2009-11-24 12:00:00,24.92,24.93,24.8,24.84,12500.0,23.0283,23.0375,22.9174,22.9543,12500.0
2009-11-24 12:30:00,24.84,24.86,24.74,24.74,10600.0,22.9543,22.9728,22.8619,22.8619,10600.0
2009-11-24 13:00:00,24.74,24.78,24.67,24.67,10600.0,22.8619,22.8989,22.7972,22.7972,10600.0
2009-11-24 13:30:00,24.69,24.69,24.54,24.58,14400.0,22.8157,22.8157,22.6771,22.7141,14400.0
2009-11-24 14:00:00,24.59,24.66,24.54,24.63,21000.0,22.7233,22.788,22.6771,22.7603,21000.0
2009-11-24 14:30:00,24.63,24.79,24.6,24.73,43000.0,22.7603,22.9081,22.7325,22.8527,43000.0
2009-11-24 15:00:00,24.72,24.73,24.66,24.69,17700.0,22.8434,22.8527,22.788,22.8157,17700.0
2009-11-24 15:30:00,24.68,24.76,24.63,24.76,57000.0,22.8065,22.8804,22.7603,22.8804,57000.0
2009-11-25 09:30:00,24.8,24.89,24.63,24.8,16900.0,22.9174,23.0005,22.7603,22.9174,16900.0
2009-11-25 10:00:00,24.8,24.9,24.73,24.8,27400.0,22.9174,23.0098,22.8527,22.9174,27400.0
2009-11-25 10:30:00,24.84,24.92,24.8,24.8,11400.0,22.9543,23.0283,22.9174,22.9174,11400.0
2009-11-25 11:00:00,24.8,24.85,24.75,24.79,17300.0,22.9174,22.9636,22.8712,22.9081,17300.0
2009-11-25 11:30:00,24.8,24.81,24.68,24.7,15100.0,22.9174,22.9266,22.8065,22.825,15100.0
2009-11-25 12:00:00,24.71,24.73,24.63,24.67,28800.0,22.8342,22.8527,22.7603,22.7972,28800.0
2009-11-25 12:30:00,24.64,24.76,24.64,24.74,33200.0,22.7695,22.8804,22.7695,22.8619,33200.0
2009-11-25 13:00:00,24.75,24.79,24.67,24.75,14200.0,22.8712,22.9081,22.7972,22.8712,14200.0
2009-11-25 13:30:00,24.77,24.84,24.7,24.79,29900.0,22.8896,22.9543,22.825,22.9081,29900.0
2009-11-25 14:00:00,24.79,24.8,24.74,24.77,16600.0,22.9081,22.9174,22.8619,22.8896,16600.0
2009-11-25 14:30:00,24.77,24.88,24.76,24.77,34200.0,22.8896,22.9913,22.8804,22.8896,34200.0
2009-11-25 15:00:00,24.76,24.85,24.75,24.75,28500.0,22.8804,22.9636,22.8712,22.8712,28500.0
2009-11-25 15:30:00,24.74,24.75,24.67,24.7,34000.0,22.8619,22.8712,22.7972,22.825,34000.0
2009-11-27 09:30:00,23.81,24.2,23.81,24.05,23300.0,22.0025,22.3629,22.0025,22.2243,23300.0
2009-11-27 10:00:00,24.04,24.22,23.96,24.08,18300.0,22.2151,22.3814,22.1411,22.252,18300.0
2009-11-27 10:30:00,24.03,24.33,24.02,24.27,20300.0,22.2058,22.483,22.1966,22.4276,20300.0
2009-11-27 11:00:00,24.26,24.46,24.21,24.26,24200.0,22.4184,22.6032,22.3722,22.4184,24200.0
2009-11-27 11:30:00,24.23,24.27,24.18,24.2,15100.0,22.3906,22.4276,22.3444,22.3629,15100.0
2009-11-27 12:00:00,24.19,24.23,24.12,24.12,18100.0,22.3537,22.3906,22.289,22.289,18100.0
2009-11-27 12:30:00,24.14,24.23,23.96,23.97,31100.0,22.3075,22.3906,22.1411,22.1504,31100.0
2009-11-30 09:30:00,24.21,24.72,23.33,23.55,83200.0,22.3722,22.8434,21.559,21.7623,83200.0
2009-11-30 10:00:00,23.58,23.67,23.51,23.62,63100.0,21.79,21.8731,21.7253,21.8269,63100.0
2009-11-30 10:30:00,23.64,23.73,23.48,23.5,27200.0,21.8454,21.9286,21.6976,21.7161,27200.0
2009-11-30 11:00:00,23.5,23.53,23.35,23.38,32900.0,21.7161,21.7438,21.5774,21.6052,32900.0
2009-11-30 11:30:00,23.36,23.4,23.28,23.3,37100.0,21.5867,21.6236,21.5128,21.5312,37100.0
2009-11-30 12:00:00,23.3,23.38,23.28,23.37,26200.0,21.5312,21.6052,21.5128,21.5959,26200.0
2009-11-30 12:30:00,23.36,23.37,23.29,23.33,19600.0,21.5867,21.5959,21.522,21.559,19600.0
2009-11-30 13:00:00,23.36,23.51,23.33,23.51,17300.0,21.5867,21.7253,21.559,21.7253,17300.0
2009-11-30 13:30:00,23.51,23.54,23.4,23.48,18200.0,21.7253,21.753,21.6236,21.6976,18200.0
2009-11-30 14:00:00,23.48,23.52,23.45,23.51,11900.0,21.6976,21.7345,21.6698,21.7253,11900.0
2009-11-30 14:30:00,23.48,23.51,23.39,23.43,24300.0,21.6976,21.7253,21.6144,21.6514,24300.0
2009-11-30 15:00:00,23.44,23.67,23.42,23.66,33400.0,21.6606,21.8731,21.6421,21.8639,33400.0
2009-11-30 15:30:00,23.67,23.86,23.66,23.8,57900.0,21.8731,22.0487,21.8639,21.9933,57900.0
2009-12-01 09:30:00,24.14,24.17,23.73,23.77,46400.0,22.3075,22.3352,21.9286,21.9656,46400.0
2009-12-01 10:00:00,23.79,23.92,23.64,23.87,72100.0,21.984,22.1042,21.8454,22.058,72100.0
2009-12-01 10:30:00,23.88,23.94,23.84,23.92,66300.0,22.0672,22.1226,22.0302,22.1042,66300.0
2009-12-01 11:00:00,23.93,23.99,23.83,23.85,72600.0,22.1134,22.1689,22.021,22.0395,72600.0
2009-12-01 11:30:00,23.85,23.95,23.84,23.93,40700.0,22.0395,22.1319,22.0302,22.1134,40700.0
2009-12-01 12:00:00,23.93,24.07,23.93,24.04,31000.0,22.1134,22.2428,22.1134,22.2151,31000.0
2009-12-01 12:30:00,24.04,24.08,23.99,24.06,15100.0,22.2151,22.252,22.1689,22.2335,15100.0
2009-12-01 13:00:00,24.04,24.11,24.04,24.07,13500.0,22.2151,22.2797,22.2151,22.2428,13500.0
2009-12-01 13:30:00,24.08,24.23,24.08,24.19,13800.0,22.252,22.3906,22.252,22.3537,13800.0
2009-12-01 14:00:00,24.18,24.21,24.09,24.1,11000.0,22.3444,22.3722,22.2613,22.2705,11000.0
2009-12-01 14:30:00,24.11,24.15,23.96,24.02,59300.0,22.2797,22.3167,22.1411,22.1966,59300.0
2009-12-01 15:00:00,24.02,24.13,24.0,24.1,86200.0,22.1966,22.2982,22.1781,22.2705,86200.0
2009-12-01 15:30:00,24.09,24.11,23.94,24.04,144100.0,22.2613,22.2797,22.1226,22.2151,144100.0
2009-12-02 09:30:00,24.65,25.23,24.56,25.13,186800.0,22.7788,23.3147,22.6956,23.2223,186800.0
2009-12-02 10:00:00,25.14,25.37,25.0,25.34,119200.0,23.2316,23.4441,23.1022,23.4164,119200.0
2009-12-02 10:30:00,25.33,25.84,25.31,25.46,293000.0,23.4071,23.8784,23.3886,23.5273,293000.0
2009-12-02 11:00:00,25.46,25.49,25.28,25.33,73900.0,23.5273,23.555,23.3609,23.4071,73900.0
2009-12-02 11:30:00,25.35,25.43,25.26,25.28,48000.0,23.4256,23.4995,23.3424,23.3609,48000.0
2009-12-02 12:00:00,25.3,25.32,24.86,25.02,93900.0,23.3794,23.3979,22.9728,23.1207,93900.0
2009-12-02 12:30:00,25.02,25.07,24.97,25.04,55800.0,23.1207,23.1669,23.0745,23.1391,55800.0
2009-12-02 13:00:00,25.03,25.13,25.0,25.1,52200.0,23.1299,23.2223,23.1022,23.1946,52200.0
2009-12-02 13:30:00,25.1,25.1,24.99,25.02,45700.0,23.1946,23.1946,23.0929,23.1207,45700.0
2009-12-02 14:00:00,25.02,25.04,24.86,24.89,60700.0,23.1207,23.1391,22.9728,23.0005,60700.0
2009-12-02 14:30:00,24.89,24.89,24.83,24.84,84800.0,23.0005,23.0005,22.9451,22.9543,84800.0
2009-12-02 15:00:00,24.84,24.87,24.77,24.79,85400.0,22.9543,22.9821,22.8896,22.9081,85400.0
2009-12-02 15:30:00,24.79,24.85,24.79,24.84,163500.0,22.9081,22.9636,22.9081,22.9543,163500.0
2009-12-03 09:30:00,24.93,25.17,24.84,24.92,31200.0,23.0375,23.2593,22.9543,23.0283,31200.0
2009-12-03 10:00:00,24.91,24.92,24.64,24.71,51400.0,23.019,23.0283,22.7695,22.8342,51400.0
2009-12-03 10:30:00,24.71,24.72,24.52,24.68,23900.0,22.8342,22.8434,22.6586,22.8065,23900.0
2009-12-03 11:00:00,24.68,24.81,24.68,24.81,18800.0,22.8065,22.9266,22.8065,22.9266,18800.0
2009-12-03 11:30:00,24.8,24.83,24.67,24.71,21700.0,22.9174,22.9451,22.7972,22.8342,21700.0
2009-12-03 12:00:00,24.72,24.75,24.65,24.69,17100.0,22.8434,22.8712,22.7788,22.8157,17100.0
2009-12-03 12:30:00,24.68,24.77,24.66,24.73,22700.0,22.8065,22.8896,22.788,22.8527,22700.0
2009-12-03 13:00:00,24.73,24.73,24.63,24.69,40200.0,22.8527,22.8527,22.7603,22.8157,40200.0
2009-12-03 13:30:00,24.72,24.76,24.67,24.7,31700.0,22.8434,22.8804,22.7972,22.825,31700.0
2009-12-03 14:00:00,24.71,24.71,24.58,24.59,17000.0,22.8342,22.8342,22.7141,22.7233,17000.0
2009-12-03 14:30:00,24.59,24.62,24.5,24.5,14600.0,22.7233,22.751,22.6401,22.6401,14600.0
2009-12-03 15:00:00,24.51,24.53,24.47,24.51,31000.0,22.6494,22.6679,22.6124,22.6494,31000.0
2009-12-03 15:30:00,24.51,24.52,24.12,24.17,93600.0,22.6494,22.6586,22.289,22.3352,93600.0
2009-12-04 09:30:00,24.65,25.05,24.44,24.83,48700.0,22.7788,23.1484,22.5847,22.9451,48700.0
2009-12-04 10:00:00,24.87,24.89,24.7,24.8,30300.0,22.9821,23.0005,22.825,22.9174,30300.0
2009-12-04 10:30:00,24.76,24.91,24.76,24.8,24800.0,22.8804,23.019,22.8804,22.9174,24800.0
2009-12-04 11:00:00,24.79,24.79,24.59,24.6,16500.0,22.9081,22.9081,22.7233,22.7325,16500.0
2009-12-04 11:30:00,24.59,24.61,24.1,24.37,54000.0,22.7233,22.7418,22.2705,22.52,54000.0
2009-12-04 12:00:00,24.37,24.57,24.35,24.5,19700.0,22.52,22.7048,22.5015,22.6401,19700.0
2009-12-04 12:30:00,24.49,24.72,24.48,24.66,16200.0,22.6309,22.8434,22.6217,22.788,16200.0
2009-12-04 13:00:00,24.66,24.75,24.55,24.58,20800.0,22.788,22.8712,22.6863,22.7141,20800.0
2009-12-04 13:30:00,24.57,24.64,24.39,24.39,27100.0,22.7048,22.7695,22.5385,22.5385,27100.0
2009-12-04 14:00:00,24.41,24.45,24.29,24.32,18300.0,22.557,22.5939,22.4461,22.4738,18300.0
2009-12-04 14:30:00,24.35,24.45,24.28,24.41,22000.0,22.5015,22.5939,22.4368,22.557,22000.0
2009-12-04 15:00:00,24.4,24.53,24.32,24.44,31700.0,22.5477,22.6679,22.4738,22.5847,31700.0
2009-12-04 15:30:00,24.43,24.5,24.33,24.43,45700.0,22.5755,22.6401,22.483,22.5755,45700.0
2009-12-07 09:30:00,24.58,24.77,24.56,24.65,33500.0,22.7141,22.8896,22.6956,22.7788,33500.0
2009-12-07 10:00:00,24.65,24.66,24.46,24.66,28800.0,22.7788,22.788,22.6032,22.788,28800.0
2009-12-07 10:30:00,24.67,24.74,24.54,24.65,16700.0,22.7972,22.8619,22.6771,22.7788,16700.0
2009-12-07 11:00:00,24.64,24.66,24.58,24.65,20800.0,22.7695,22.788,22.7141,22.7788,20800.0
2009-12-07 11:30:00,24.65,24.7,24.58,24.6,22500.0,22.7788,22.825,22.7141,22.7325,22500.0
2009-12-07 12:00:00,24.62,24.63,24.52,24.53,53900.0,22.751,22.7603,22.6586,22.6679,53900.0
2009-12-07 12:30:00,24.52,24.62,24.52,24.6,14500.0,22.6586,22.751,22.6586,22.7325,14500.0
2009-12-07 13:00:00,24.58,24.64,24.51,24.61,7700.0,22.7141,22.7695,22.6494,22.7418,7700.0
2009-12-07 13:30:00,24.62,24.62,24.51,24.54,8000.0,22.751,22.751,22.6494,22.6771,8000.0
2009-12-07 14:00:00,24.53,24.55,24.4,24.43,11600.0,22.6679,22.6863,22.5477,22.5755,11600.0
2009-12-07 14:30:00,24.43,24.43,24.31,24.36,8600.0,22.5755,22.5755,22.4646,22.5108,8600.0
2009-12-07 15:00:00,24.38,24.4,24.32,24.34,21400.0,22.5292,22.5477,22.4738,22.4923,21400.0
2009-12-07 15:30:00,24.34,24.46,24.34,24.42,38100.0,22.4923,22.6032,22.4923,22.5662,38100.0
2009-12-08 09:30:00,24.38,24.39,24.02,24.29,65800.0,22.5292,22.5385,22.1966,22.4461,65800.0
2009-12-08 10:00:00,24.29,24.49,24.22,24.43,46300.0,22.4461,22.6309,22.3814,22.5755,46300.0
2009-12-08 10:30:00,24.42,24.43,24.2,24.37,86600.0,22.5662,22.5755,22.3629,22.52,86600.0
2009-12-08 11:00:00,24.37,24.6,24.37,24.57,26400.0,22.52,22.7325,22.52,22.7048,26400.0
2009-12-08 11:30:00,24.57,24.7,24.55,24.63,13600.0,22.7048,22.825,22.6863,22.7603,13600.0
2009-12-08 12:00:00,24.64,24.69,24.55,24.55,23000.0,22.7695,22.8157,22.6863,22.6863,23000.0
2009-12-08 12:30:00,24.56,24.64,24.53,24.63,12700.0,22.6956,22.7695,22.6679,22.7603,12700.0
2009-12-08 13:00:00,24.65,24.69,24.52,24.54,15500.0,22.7788,22.8157,22.6586,22.6771,15500.0
2009-12-08 13:30:00,24.52,24.63,24.51,24.62,22900.0,22.6586,22.7603,22.6494,22.751,22900.0
2009-12-08 14:00:00,24.63,24.64,24.55,24.6,25100.0,22.7603,22.7695,22.6863,22.7325,25100.0
2009-12-08 14:30:00,24.61,24.63,24.53,24.6,34100.0,22.7418,22.7603,22.6679,22.7325,34100.0
2009-12-08 15:00:00,24.6,24.65,24.55,24.65,32300.0,22.7325,22.7788,22.6863,22.7788,32300.0
2009-12-08 15:30:00,24.64,24.65,24.52,24.64,83700.0,22.7695,22.7788,22.6586,22.7695,83700.0
2009-12-09 09:30:00,24.74,24.83,24.35,24.58,61000.0,22.8619,22.9451,22.5015,22.7141,61000.0
2009-12-09 10:00:00,24.58,24.68,24.51,24.62,31500.0,22.7141,22.8065,22.6494,22.751,31500.0
2009-12-09 10:30:00,24.64,24.96,24.54,24.81,33300.0,22.7695,23.0652,22.6771,22.9266,33300.0
2009-12-09 11:00:00,24.82,24.91,24.72,24.72,27500.0,22.9358,23.019,22.8434,22.8434,27500.0
2009-12-09 11:30:00,24.72,24.87,24.72,24.78,42700.0,22.8434,22.9821,22.8434,22.8989,42700.0
2009-12-09 12:00:00,24.77,24.82,24.7,24.77,33000.0,22.8896,22.9358,22.825,22.8896,33000.0
2009-12-09 12:30:00,24.77,24.8,24.74,24.78,10900.0,22.8896,22.9174,22.8619,22.8989,10900.0
2009-12-09 13:00:00,24.8,24.8,24.7,24.77,15400.0,22.9174,22.9174,22.825,22.8896,15400.0
2009-12-09 13:30:00,24.77,24.8,24.71,24.71,11900.0,22.8896,22.9174,22.8342,22.8342,11900.0
2009-12-09 14:00:00,24.73,24.84,24.73,24.79,11000.0,22.8527,22.9543,22.8527,22.9081,11000.0
2009-12-09 14:30:00,24.77,24.91,24.76,24.91,18000.0,22.8896,23.019,22.8804,23.019,18000.0
2009-12-09 15:00:00,24.9,25.06,24.88,25.0,24000.0,23.0098,23.1576,22.9913,23.1022,24000.0
2009-12-09 15:30:00,24.99,25.01,24.93,24.98,39800.0,23.0929,23.1114,23.0375,23.0837,39800.0
2009-12-10 09:30:00,25.08,25.25,25.01,25.03,78500.0,23.1761,23.3332,23.1114,23.1299,78500.0
2009-12-10 10:00:00,25.02,25.04,24.88,24.98,36700.0,23.1207,23.1391,22.9913,23.0837,36700.0
2009-12-10 10:30:00,24.99,25.0,24.85,24.85,32900.0,23.0929,23.1022,22.9636,22.9636,32900.0
2009-12-10 11:00:00,24.86,25.06,24.82,25.02,39800.0,22.9728,23.1576,22.9358,23.1207,39800.0
2009-12-10 11:30:00,25.01,25.05,24.78,24.94,99600.0,23.1114,23.1484,22.8989,23.0467,99600.0
2009-12-10 12:00:00,24.94,25.03,24.88,24.91,52800.0,23.0467,23.1299,22.9913,23.019,52800.0
2009-12-10 12:30:00,24.91,24.98,24.89,24.92,13600.0,23.019,23.0837,23.0005,23.0283,13600.0
2009-12-10 13:00:00,24.92,24.92,24.69,24.7,17600.0,23.0283,23.0283,22.8157,22.825,17600.0
2009-12-10 13:30:00,24.73,24.8,24.69,24.79,41200.0,22.8527,22.9174,22.8157,22.9081,41200.0
2009-12-10 14:00:00,24.82,24.97,24.82,24.96,9200.0,22.9358,23.0745,22.9358,23.0652,9200.0
2009-12-10 14:30:00,24.96,25.0,24.91,24.92,16500.0,23.0652,23.1022,23.019,23.0283,16500.0
2009-12-10 15:00:00,24.92,24.95,24.69,24.71,38200.0,23.0283,23.056,22.8157,22.8342,38200.0
2009-12-10 15:30:00,24.7,24.87,24.7,24.83,58300.0,22.825,22.9821,22.825,22.9451,58300.0
2009-12-11 09:30:00,24.93,25.15,24.84,25.06,13800.0,23.0375,23.2408,22.9543,23.1576,13800.0
2009-12-11 10:00:00,25.11,25.11,25.02,25.04,15200.0,23.2038,23.2038,23.1207,23.1391,15200.0
2009-12-11 10:30:00,25.03,25.12,25.0,25.11,10400.0,23.1299,23.2131,23.1022,23.2038,10400.0
2009-12-11 11:00:00,25.08,25.09,24.87,24.9,15300.0,23.1761,23.1854,22.9821,23.0098,15300.0
2009-12-11 11:30:00,24.9,24.9,24.78,24.81,12500.0,23.0098,23.0098,22.8989,22.9266,12500.0
2009-12-11 12:00:00,24.84,25.0,24.8,25.0,12400.0,22.9543,23.1022,22.9174,23.1022,12400.0
2009-12-11 12:30:00,25.0,25.15,24.98,25.15,13600.0,23.1022,23.2408,23.0837,23.2408,13600.0
2009-12-11 13:00:00,25.15,25.18,25.11,25.17,7100.0,23.2408,23.2685,23.2038,23.2593,7100.0
2009-12-11 13:30:00,25.16,25.17,25.13,25.17,8900.0,23.25,23.2593,23.2223,23.2593,8900.0
2009-12-11 14:00:00,25.16,25.2,25.12,25.12,8300.0,23.25,23.287,23.2131,23.2131,8300.0
2009-12-11 14:30:00,25.12,25.12,25.06,25.1,7300.0,23.2131,23.2131,23.1576,23.1946,7300.0
2009-12-11 15:00:00,25.09,25.21,25.08,25.19,37000.0,23.1854,23.2962,23.1761,23.2778,37000.0
2009-12-11 15:30:00,25.2,25.23,25.1,25.2,41500.0,23.287,23.3147,23.1946,23.287,41500.0
2009-12-14 09:30:00,25.33,25.43,25.15,25.26,21000.0,23.4071,23.4995,23.2408,23.3424,21000.0
2009-12-14 10:00:00,25.26,25.28,25.06,25.25,38500.0,23.3424,23.3609,23.1576,23.3332,38500.0
2009-12-14 10:30:00,25.25,25.54,25.23,25.49,22700.0,23.3332,23.6012,23.3147,23.555,22700.0
2009-12-14 11:00:00,25.5,25.67,25.5,25.67,13500.0,23.5642,23.7213,23.5642,23.7213,13500.0
2009-12-14 11:30:00,25.66,25.78,25.64,25.76,23100.0,23.7121,23.823,23.6936,23.8045,23100.0
2009-12-14 12:00:00,25.77,25.91,25.76,25.91,20300.0,23.8137,23.9431,23.8045,23.9431,20300.0
2009-12-14 12:30:00,25.91,25.98,25.89,25.95,16600.0,23.9431,24.0078,23.9246,23.9801,16600.0
2009-12-14 13:00:00,25.95,25.98,25.88,25.95,19100.0,23.9801,24.0078,23.9154,23.9801,19100.0
2009-12-14 13:30:00,25.94,25.95,25.87,25.95,12600.0,23.9708,23.9801,23.9061,23.9801,12600.0
2009-12-14 14:00:00,25.95,25.97,25.88,25.94,18600.0,23.9801,23.9985,23.9154,23.9708,18600.0
2009-12-14 14:30:00,25.94,25.98,25.9,25.9,15900.0,23.9708,24.0078,23.9339,23.9339,15900.0
2009-12-14 15:00:00,25.91,25.91,25.87,25.91,18800.0,23.9431,23.9431,23.9061,23.9431,18800.0
2009-12-14 15:30:00,25.91,25.96,25.89,25.93,79400.0,23.9431,23.9893,23.9246,23.9616,79400.0
2009-12-15 09:30:00,25.79,25.93,25.62,25.82,34500.0,23.8322,23.9616,23.6751,23.8599,34500.0
2009-12-15 10:00:00,25.83,25.96,25.82,25.96,21700.0,23.8692,23.9893,23.8599,23.9893,21700.0
2009-12-15 10:30:00,25.96,26.18,25.96,26.16,35200.0,23.9893,24.1926,23.9893,24.1741,35200.0
2009-12-15 11:00:00,26.15,26.29,26.12,26.28,36200.0,24.1649,24.2943,24.1372,24.285,36200.0
2009-12-15 11:30:00,26.26,26.29,26.25,26.29,30700.0,24.2665,24.2943,24.2573,24.2943,30700.0
2009-12-15 12:00:00,26.28,26.33,26.27,26.3,22900.0,24.285,24.3312,24.2758,24.3035,22900.0
2009-12-15 12:30:00,26.29,26.32,26.24,26.25,12600.0,24.2943,24.322,24.2481,24.2573,12600.0
2009-12-15 13:00:00,26.25,26.33,26.22,26.25,15900.0,24.2573,24.3312,24.2296,24.2573,15900.0
2009-12-15 13:30:00,26.25,26.33,26.25,26.33,11200.0,24.2573,24.3312,24.2573,24.3312,11200.0
2009-12-15 14:00:00,26.32,26.33,26.3,26.31,23700.0,24.322,24.3312,24.3035,24.3127,23700.0
2009-12-15 14:30:00,26.32,26.34,26.24,26.25,37200.0,24.322,24.3405,24.2481,24.2573,37200.0
2009-12-15 15:00:00,26.24,26.26,26.16,26.2,25200.0,24.2481,24.2665,24.1741,24.2111,25200.0
2009-12-15 15:30:00,26.19,26.19,25.92,26.11,139200.0,24.2018,24.2018,23.9523,24.1279,139200.0
2009-12-16 09:30:00,26.47,26.89,26.35,26.88,71000.0,24.4606,24.8487,24.3497,24.8395,71000.0
2009-12-16 10:00:00,26.9,26.93,26.64,26.65,34500.0,24.8579,24.8857,24.6177,24.6269,34500.0
2009-12-16 10:30:00,26.66,26.87,26.66,26.87,18100.0,24.6362,24.8302,24.6362,24.8302,18100.0
2009-12-16 11:00:00,26.87,27.07,26.84,27.07,82100.0,24.8302,25.015,24.8025,25.015,82100.0
2009-12-16 11:30:00,27.08,27.13,27.04,27.13,28500.0,25.0243,25.0705,24.9873,25.0705,28500.0
2009-12-16 12:00:00,27.13,27.2,27.1,27.16,63900.0,25.0705,25.1352,25.0428,25.0982,63900.0
2009-12-16 12:30:00,27.17,27.18,27.05,27.09,44700.0,25.1075,25.1167,24.9966,25.0335,44700.0
2009-12-16 13:00:00,27.08,27.26,27.07,27.25,39300.0,25.0243,25.1906,25.015,25.1814,39300.0
2009-12-16 13:30:00,27.25,27.31,27.16,27.16,32300.0,25.1814,25.2368,25.0982,25.0982,32300.0
2009-12-16 14:00:00,27.14,27.16,26.93,27.02,29300.0,25.0797,25.0982,24.8857,24.9688,29300.0
2009-12-16 14:30:00,27.02,27.04,26.9,26.95,47000.0,24.9688,24.9873,24.8579,24.9042,47000.0
2009-12-16 15:00:00,26.95,26.96,26.78,26.79,59000.0,24.9042,24.9134,24.7471,24.7563,59000.0
2009-12-16 15:30:00,26.78,27.0,26.77,26.97,46800.0,24.7471,24.9504,24.7378,24.9226,46800.0
2009-12-17 09:30:00,26.87,26.92,26.46,26.5,31100.0,24.8302,24.8764,24.4513,24.4883,31100.0
2009-12-17 10:00:00,26.5,26.63,26.33,26.34,32300.0,24.4883,24.6084,24.3312,24.3405,32300.0
2009-12-17 10:30:00,26.35,26.55,26.18,26.5,34300.0,24.3497,24.5345,24.1926,24.4883,34300.0
2009-12-17 11:00:00,26.54,26.55,26.24,26.24,18200.0,24.5253,24.5345,24.2481,24.2481,18200.0
2009-12-17 11:30:00,26.26,26.34,26.2,26.34,15300.0,24.2665,24.3405,24.2111,24.3405,15300.0
2009-12-17 12:00:00,26.34,26.44,26.34,26.37,11800.0,24.3405,24.4329,24.3405,24.3682,11800.0
2009-12-17 12:30:00,26.38,26.39,26.24,26.33,18800.0,24.3774,24.3867,24.2481,24.3312,18800.0
2009-12-17 13:00:00,26.31,26.39,26.31,26.38,9100.0,24.3127,24.3867,24.3127,24.3774,9100.0
2009-12-17 13:30:00,26.37,26.53,26.37,26.53,11300.0,24.3682,24.516,24.3682,24.516,11300.0
2009-12-17 14:00:00,26.53,26.62,26.52,26.62,16100.0,24.516,24.5992,24.5068,24.5992,16100.0
2009-12-17 14:30:00,26.62,26.73,26.62,26.68,39000.0,24.5992,24.7009,24.5992,24.6546,39000.0
2009-12-17 15:00:00,26.67,26.68,26.58,26.6,21300.0,24.6454,24.6546,24.5622,24.5807,21300.0
2009-12-17 15:30:00,26.6,26.72,26.6,26.71,44900.0,24.5807,24.6916,24.5807,24.6824,44900.0
2009-12-18 09:30:00,26.97,27.05,26.87,26.88,208700.0,24.9226,24.9966,24.8302,24.8395,208700.0
2009-12-18 10:00:00,26.87,26.89,26.56,26.59,16900.0,24.8302,24.8487,24.5438,24.5715,16900.0
2009-12-18 10:30:00,26.56,26.56,26.4,26.52,24000.0,24.5438,24.5438,24.3959,24.5068,24000.0
2009-12-18 11:00:00,26.54,26.62,26.3,26.41,17500.0,24.5253,24.5992,24.3035,24.4051,17500.0
2009-12-18 11:30:00,26.41,26.41,26.25,26.38,10300.0,24.4051,24.4051,24.2573,24.3774,10300.0
2009-12-18 12:00:00,26.37,26.47,26.37,26.45,8700.0,24.3682,24.4606,24.3682,24.4421,8700.0
2009-12-18 12:30:00,26.45,26.67,26.45,26.65,17400.0,24.4421,24.6454,24.4421,24.6269,17400.0
2009-12-18 13:00:00,26.67,26.82,26.66,26.81,17600.0,24.6454,24.784,24.6362,24.7748,17600.0
2009-12-18 13:30:00,26.81,26.85,26.56,26.57,16000.0,24.7748,24.8117,24.5438,24.553,16000.0
2009-12-18 14:00:00,26.58,26.59,26.49,26.49,21300.0,24.5622,24.5715,24.4791,24.4791,21300.0
2009-12-18 14:30:00,26.49,26.61,26.48,26.59,20900.0,24.4791,24.59,24.4698,24.5715,20900.0
2009-12-18 15:00:00,26.59,26.61,26.48,26.49,31700.0,24.5715,24.59,24.4698,24.4791,31700.0
2009-12-18 15:30:00,26.49,26.64,26.46,26.62,107600.0,24.4791,24.6177,24.4513,24.5992,107600.0
2009-12-21 09:30:00,26.95,27.07,26.7,26.72,24300.0,24.9042,25.015,24.6731,24.6916,24300.0
2009-12-21 10:00:00,26.71,26.89,26.71,26.85,21700.0,24.6824,24.8487,24.6824,24.8117,21700.0
2009-12-21 10:30:00,26.82,26.88,26.75,26.81,8700.0,24.784,24.8395,24.7193,24.7748,8700.0
2009-12-21 11:00:00,26.81,26.92,26.81,26.87,9500.0,24.7748,24.8764,24.7748,24.8302,9500.0
2009-12-21 11:30:00,26.87,26.94,26.87,26.88,5900.0,24.8302,24.8949,24.8302,24.8395,5900.0
2009-12-21 12:00:00,26.87,27.05,26.87,26.97,32000.0,24.8302,24.9966,24.8302,24.9226,32000.0
2009-12-21 12:30:00,26.97,27.04,26.89,27.03,12700.0,24.9226,24.9873,24.8487,24.9781,12700.0
2009-12-21 13:00:00,27.04,27.09,26.99,27.07,11300.0,24.9873,25.0335,24.9411,25.015,11300.0
2009-12-21 13:30:00,27.09,27.11,27.08,27.11,7700.0,25.0335,25.052,25.0243,25.052,7700.0
2009-12-21 14:00:00,27.11,27.17,27.07,27.16,18300.0,25.052,25.1075,25.015,25.0982,18300.0
2009-12-21 14:30:00,27.17,27.25,27.16,27.19,17600.0,25.1075,25.1814,25.0982,25.1259,17600.0
2009-12-21 15:00:00,27.17,27.18,27.06,27.15,16600.0,25.1075,25.1167,25.0058,25.089,16600.0
2009-12-21 15:30:00,27.14,27.19,27.11,27.15,29200.0,25.0797,25.1259,25.052,25.089,29200.0
2009-12-22 09:30:00,27.24,27.35,27.18,27.23,31000.0,25.1721,25.2738,25.1167,25.1629,31000.0
2009-12-22 10:00:00,27.23,27.33,27.23,27.32,24400.0,25.1629,25.2553,25.1629,25.2461,24400.0
2009-12-22 10:30:00,27.31,27.31,27.07,27.27,46400.0,25.2368,25.2368,25.015,25.1999,46400.0
2009-12-22 11:00:00,27.27,27.27,27.14,27.24,28600.0,25.1999,25.1999,25.0797,25.1721,28600.0
2009-12-22 11:30:00,27.22,27.22,27.08,27.1,16100.0,25.1537,25.1537,25.0243,25.0428,16100.0
2009-12-22 12:00:00,27.09,27.1,27.04,27.07,20900.0,25.0335,25.0428,24.9873,25.015,20900.0
2009-12-22 12:30:00,27.07,27.19,27.06,27.18,15600.0,25.015,25.1259,25.0058,25.1167,15600.0
2009-12-22 13:00:00,27.17,27.25,27.17,27.23,18200.0,25.1075,25.1814,25.1075,25.1629,18200.0
2009-12-22 13:30:00,27.22,27.35,27.22,27.32,23200.0,25.1537,25.2738,25.1537,25.2461,23200.0
2009-12-22 14:00:00,27.32,27.36,27.29,27.34,16100.0,25.2461,25.283,25.2183,25.2645,16100.0
2009-12-22 14:30:00,27.34,27.36,27.32,27.34,16500.0,25.2645,25.283,25.2461,25.2645,16500.0
2009-12-22 15:00:00,27.33,27.4,27.32,27.34,18800.0,25.2553,25.32,25.2461,25.2645,18800.0
2009-12-22 15:30:00,27.35,27.38,27.28,27.34,39100.0,25.2738,25.3015,25.2091,25.2645,39100.0
2009-12-23 09:30:00,27.42,27.6,27.42,27.5,25200.0,25.3385,25.5048,25.3385,25.4124,25200.0
2009-12-23 10:00:00,27.5,27.5,26.99,27.0,23800.0,25.4124,25.4124,24.9411,24.9504,23800.0
2009-12-23 10:30:00,27.01,27.06,26.93,27.01,33200.0,24.9596,25.0058,24.8857,24.9596,33200.0
2009-12-23 11:00:00,27.0,27.1,26.95,27.1,23700.0,24.9504,25.0428,24.9042,25.0428,23700.0
2009-12-23 11:30:00,27.09,27.15,27.03,27.08,14000.0,25.0335,25.089,24.9781,25.0243,14000.0
2009-12-23 12:00:00,27.09,27.15,27.0,27.09,21900.0,25.0335,25.089,24.9504,25.0335,21900.0
2009-12-23 12:30:00,27.11,27.23,27.11,27.23,9700.0,25.052,25.1629,25.052,25.1629,9700.0
2009-12-23 13:00:00,27.23,27.34,27.21,27.33,13000.0,25.1629,25.2645,25.1444,25.2553,13000.0
2009-12-23 13:30:00,27.33,27.46,27.33,27.4,9100.0,25.2553,25.3754,25.2553,25.32,9100.0
2009-12-23 14:00:00,27.4,27.46,27.39,27.39,5500.0,25.32,25.3754,25.3108,25.3108,5500.0
2009-12-23 14:30:00,27.42,27.42,27.35,27.36,13400.0,25.3385,25.3385,25.2738,25.283,13400.0
2009-12-23 15:00:00,27.36,27.4,27.33,27.39,15400.0,25.283,25.32,25.2553,25.3108,15400.0
2009-12-23 15:30:00,27.39,27.47,27.35,27.45,51000.0,25.3108,25.3847,25.2738,25.3662,51000.0
2009-12-24 09:30:00,27.62,27.66,27.43,27.5,24500.0,25.5233,25.5603,25.3477,25.4124,24500.0
2009-12-24 10:00:00,27.52,27.6,27.47,27.47,15600.0,25.4309,25.5048,25.3847,25.3847,15600.0
2009-12-24 10:30:00,27.5,27.58,27.47,27.52,20300.0,25.4124,25.4863,25.3847,25.4309,20300.0
2009-12-24 11:00:00,27.52,27.56,27.46,27.5,34500.0,25.4309,25.4678,25.3754,25.4124,34500.0
2009-12-24 11:30:00,27.53,27.57,27.49,27.52,12500.0,25.4401,25.4771,25.4032,25.4309,12500.0
2009-12-24 12:00:00,27.51,27.59,27.51,27.58,12200.0,25.4216,25.4956,25.4216,25.4863,12200.0
2009-12-24 12:30:00,27.58,27.7,27.58,27.69,20700.0,25.4863,25.5972,25.4863,25.588,20700.0
2009-12-28 09:30:00,27.85,27.85,27.6,27.64,19000.0,25.7358,25.7358,25.5048,25.5418,19000.0
2009-12-28 10:00:00,27.62,27.64,27.52,27.58,7100.0,25.5233,25.5418,25.4309,25.4863,7100.0
2009-12-28 10:30:00,27.58,27.6,27.56,27.58,24500.0,25.4863,25.5048,25.4678,25.4863,24500.0
2009-12-28 11:00:00,27.59,27.71,27.57,27.57,41800.0,25.4956,25.6065,25.4771,25.4771,41800.0
2009-12-28 11:30:00,27.58,27.64,27.57,27.63,17000.0,25.4863,25.5418,25.4771,25.5325,17000.0
2009-12-28 12:00:00,27.62,27.65,27.54,27.54,7800.0,25.5233,25.551,25.4494,25.4494,7800.0
2009-12-28 12:30:00,27.54,27.57,27.52,27.54,7800.0,25.4494,25.4771,25.4309,25.4494,7800.0
2009-12-28 13:00:00,27.55,27.57,27.52,27.53,5900.0,25.4586,25.4771,25.4309,25.4401,5900.0
2009-12-28 13:30:00,27.54,27.54,27.5,27.5,10200.0,25.4494,25.4494,25.4124,25.4124,10200.0
2009-12-28 14:00:00,27.5,27.51,27.33,27.41,27800.0,25.4124,25.4216,25.2553,25.3292,27800.0
2009-12-28 14:30:00,27.43,27.49,27.42,27.49,11500.0,25.3477,25.4032,25.3385,25.4032,11500.0
2009-12-28 15:00:00,27.49,27.59,27.45,27.47,17300.0,25.4032,25.4956,25.3662,25.3847,17300.0
2009-12-28 15:30:00,27.45,27.64,27.45,27.61,29100.0,25.3662,25.5418,25.3662,25.514,29100.0
2009-12-29 09:30:00,27.6,27.75,27.45,27.54,18200.0,25.5048,25.6434,25.3662,25.4494,18200.0
2009-12-29 10:00:00,27.52,27.64,27.48,27.6,13100.0,25.4309,25.5418,25.3939,25.5048,13100.0
2009-12-29 10:30:00,27.62,27.62,27.53,27.58,4800.0,25.5233,25.5233,25.4401,25.4863,4800.0
2009-12-29 11:00:00,27.58,27.61,27.53,27.54,9800.0,25.4863,25.514,25.4401,25.4494,9800.0
2009-12-29 11:30:00,27.54,27.56,27.49,27.5,8100.0,25.4494,25.4678,25.4032,25.4124,8100.0
2009-12-29 12:00:00,27.51,27.53,27.48,27.52,5900.0,25.4216,25.4401,25.3939,25.4309,5900.0
2009-12-29 12:30:00,27.5,27.57,27.49,27.49,10200.0,25.4124,25.4771,25.4032,25.4032,10200.0
2009-12-29 13:00:00,27.49,27.53,27.46,27.51,4800.0,25.4032,25.4401,25.3754,25.4216,4800.0
2009-12-29 13:30:00,27.5,27.54,27.5,27.51,7700.0,25.4124,25.4494,25.4124,25.4216,7700.0
2009-12-29 14:00:00,27.49,27.5,27.47,27.47,12000.0,25.4032,25.4124,25.3847,25.3847,12000.0
2009-12-29 14:30:00,27.47,27.5,27.45,27.47,8100.0,25.3847,25.4124,25.3662,25.3847,8100.0
2009-12-29 15:00:00,27.47,27.5,27.46,27.5,25500.0,25.3847,25.4124,25.3754,25.4124,25500.0
2009-12-29 15:30:00,27.5,27.5,27.43,27.45,22400.0,25.4124,25.4124,25.3477,25.3662,22400.0
2009-12-30 09:30:00,27.41,27.63,27.4,27.51,21100.0,25.3292,25.5325,25.32,25.4216,21100.0
2009-12-30 10:00:00,27.53,27.54,27.43,27.48,21800.0,25.4401,25.4494,25.3477,25.3939,21800.0
2009-12-30 10:30:00,27.48,27.48,27.26,27.28,16700.0,25.3939,25.3939,25.1906,25.2091,16700.0
2009-12-30 11:00:00,27.28,27.36,27.24,27.29,12800.0,25.2091,25.283,25.1721,25.2183,12800.0
2009-12-30 11:30:00,27.28,27.48,27.28,27.46,15800.0,25.2091,25.3939,25.2091,25.3754,15800.0
2009-12-30 12:00:00,27.48,27.55,27.42,27.47,15400.0,25.3939,25.4586,25.3385,25.3847,15400.0
2009-12-30 12:30:00,27.46,27.46,27.37,27.39,9700.0,25.3754,25.3754,25.2923,25.3108,9700.0
2009-12-30 13:00:00,27.39,27.42,27.23,27.23,13200.0,25.3108,25.3385,25.1629,25.1629,13200.0
2009-12-30 13:30:00,27.24,27.29,27.17,27.28,10100.0,25.1721,25.2183,25.1075,25.2091,10100.0
2009-12-30 14:00:00,27.29,27.36,27.28,27.36,9900.0,25.2183,25.283,25.2091,25.283,9900.0
2009-12-30 14:30:00,27.37,27.4,27.35,27.38,12800.0,25.2923,25.32,25.2738,25.3015,12800.0
2009-12-30 15:00:00,27.39,27.39,27.29,27.3,19100.0,25.3108,25.3108,25.2183,25.2276,19100.0
2009-12-30 15:30:00,27.3,27.52,27.28,27.49,141200.0,25.2276,25.4309,25.2091,25.4032,141200.0
2009-12-31 09:30:00,27.59,27.7,27.31,27.47,102500.0,25.4956,25.5972,25.2368,25.3847,102500.0
2009-12-31 10:00:00,27.47,27.47,27.17,27.19,17000.0,25.3847,25.3847,25.1075,25.1259,17000.0
2009-12-31 10:30:00,27.21,27.21,27.13,27.14,13400.0,25.1444,25.1444,25.0705,25.0797,13400.0
2009-12-31 11:00:00,27.12,27.15,26.78,26.78,23600.0,25.0612,25.089,24.7471,24.7471,23600.0
2009-12-31 11:30:00,26.78,26.96,26.78,26.8,15400.0,24.7471,24.9134,24.7471,24.7655,15400.0
2009-12-31 12:00:00,26.79,26.81,26.74,26.75,35000.0,24.7563,24.7748,24.7101,24.7193,35000.0
2009-12-31 12:30:00,26.75,26.79,26.74,26.78,10100.0,24.7193,24.7563,24.7101,24.7471,10100.0
2009-12-31 13:00:00,26.78,26.84,26.77,26.84,12000.0,24.7471,24.8025,24.7378,24.8025,12000.0
2009-12-31 13:30:00,26.84,26.94,26.84,26.94,14000.0,24.8025,24.8949,24.8025,24.8949,14000.0
2009-12-31 14:00:00,26.94,27.01,26.94,26.98,19000.0,24.8949,24.9596,24.8949,24.9319,19000.0
2009-12-31 14:30:00,26.98,27.06,26.97,27.02,14600.0,24.9319,25.0058,24.9226,24.9688,14600.0
2009-12-31 15:00:00,27.02,27.11,27.02,27.11,17700.0,24.9688,25.052,24.9688,25.052,17700.0
2009-12-31 15:30:00,27.11,27.12,26.82,26.83,110300.0,25.052,25.0612,24.784,24.7933,110300.0
2010-01-04 09:30:00,27.39,27.88,27.19,27.65,101100.0,25.3108,25.7636,25.1259,25.551,101100.0
2010-01-04 10:00:00,27.65,27.78,27.56,27.78,28900.0,25.551,25.6711,25.4678,25.6711,28900.0
2010-01-04 10:30:00,27.79,27.83,27.67,27.81,19700.0,25.6804,25.7173,25.5695,25.6989,19700.0
2010-01-04 11:00:00,27.79,27.82,27.72,27.74,13700.0,25.6804,25.7081,25.6157,25.6342,13700.0
2010-01-04 11:30:00,27.74,27.75,27.67,27.71,19400.0,25.6342,25.6434,25.5695,25.6065,19400.0
2010-01-04 12:00:00,27.72,27.73,27.66,27.69,12900.0,25.6157,25.6249,25.5603,25.588,12900.0
2010-01-04 12:30:00,27.69,27.84,27.67,27.83,29600.0,25.588,25.7266,25.5695,25.7173,29600.0
2010-01-04 13:00:00,27.83,27.83,27.75,27.78,23400.0,25.7173,25.7173,25.6434,25.6711,23400.0
2010-01-04 13:30:00,27.77,27.82,27.75,27.8,22600.0,25.6619,25.7081,25.6434,25.6896,22600.0
2010-01-04 14:00:00,27.82,27.82,27.74,27.77,21000.0,25.7081,25.7081,25.6342,25.6619,21000.0
2010-01-04 14:30:00,27.77,27.85,27.77,27.79,66200.0,25.6619,25.7358,25.6619,25.6804,66200.0
2010-01-04 15:00:00,27.79,27.8,27.71,27.74,35300.0,25.6804,25.6896,25.6065,25.6342,35300.0
2010-01-04 15:30:00,27.74,27.87,27.73,27.87,78100.0,25.6342,25.7543,25.6249,25.7543,78100.0
2010-01-05 09:30:00,27.9,27.9,27.58,27.62,24000.0,25.782,25.782,25.4863,25.5233,24000.0
2010-01-05 10:00:00,27.58,27.91,27.56,27.89,46600.0,25.4863,25.7913,25.4678,25.7728,46600.0
2010-01-05 10:30:00,27.88,27.91,27.79,27.9,18400.0,25.7636,25.7913,25.6804,25.782,18400.0
2010-01-05 11:00:00,27.91,27.95,27.78,27.78,39700.0,25.7913,25.8282,25.6711,25.6711,39700.0
2010-01-05 11:30:00,27.79,27.79,27.75,27.75,35100.0,25.6804,25.6804,25.6434,25.6434,35100.0
2010-01-05 12:00:00,27.75,27.82,27.75,27.79,17200.0,25.6434,25.7081,25.6434,25.6804,17200.0
2010-01-05 12:30:00,27.8,27.8,27.75,27.75,12400.0,25.6896,25.6896,25.6434,25.6434,12400.0
2010-01-05 13:00:00,27.75,27.76,27.6,27.66,22900.0,25.6434,25.6527,25.5048,25.5603,22900.0
2010-01-05 13:30:00,27.66,27.77,27.66,27.76,17900.0,25.5603,25.6619,25.5603,25.6527,17900.0
2010-01-05 14:00:00,27.76,27.77,27.19,27.36,328300.0,25.6527,25.6619,25.1259,25.283,328300.0
2010-01-05 14:30:00,27.33,27.45,27.33,27.4,47100.0,25.2553,25.3662,25.2553,25.32,47100.0
2010-01-05 15:00:00,27.4,27.46,27.3,27.3,72300.0,25.32,25.3754,25.2276,25.2276,72300.0
2010-01-05 15:30:00,27.29,27.41,27.27,27.33,112100.0,25.2183,25.3292,25.1999,25.2553,112100.0
2010-01-06 09:30:00,27.24,27.54,27.15,27.36,46300.0,25.1721,25.4494,25.089,25.283,46300.0
2010-01-06 10:00:00,27.35,27.51,27.33,27.46,141400.0,25.2738,25.4216,25.2553,25.3754,141400.0
2010-01-06 10:30:00,27.44,27.47,27.31,27.34,25900.0,25.357,25.3847,25.2368,25.2645,25900.0
2010-01-06 11:00:00,27.35,27.46,27.34,27.46,20100.0,25.2738,25.3754,25.2645,25.3754,20100.0
2010-01-06 11:30:00,27.43,27.48,27.31,27.33,26200.0,25.3477,25.3939,25.2368,25.2553,26200.0
2010-01-06 12:00:00,27.32,27.36,27.22,27.24,30200.0,25.2461,25.283,25.1537,25.1721,30200.0
2010-01-06 12:30:00,27.23,27.36,27.23,27.36,14000.0,25.1629,25.283,25.1629,25.283,14000.0
2010-01-06 13:00:00,27.36,27.39,27.3,27.34,16200.0,25.283,25.3108,25.2276,25.2645,16200.0
2010-01-06 13:30:00,27.33,27.34,27.16,27.19,25000.0,25.2553,25.2645,25.0982,25.1259,25000.0
2010-01-06 14:00:00,27.22,27.43,27.19,27.43,43500.0,25.1537,25.3477,25.1259,25.3477,43500.0
2010-01-06 14:30:00,27.42,27.49,27.39,27.41,24700.0,25.3385,25.4032,25.3108,25.3292,24700.0
2010-01-06 15:00:00,27.42,27.43,27.4,27.43,46100.0,25.3385,25.3477,25.32,25.3477,46100.0
2010-01-06 15:30:00,27.42,27.44,27.37,27.42,91800.0,25.3385,25.357,25.2923,25.3385,91800.0
2010-01-07 09:30:00,27.47,27.59,27.13,27.18,27600.0,25.3847,25.4956,25.0705,25.1167,27600.0
2010-01-07 10:00:00,27.18,27.34,27.14,27.19,32400.0,25.1167,25.2645,25.0797,25.1259,32400.0
2010-01-07 10:30:00,27.2,27.52,27.19,27.42,95000.0,25.1352,25.4309,25.1259,25.3385,95000.0
2010-01-07 11:00:00,27.39,27.42,27.33,27.35,19400.0,25.3108,25.3385,25.2553,25.2738,19400.0
2010-01-07 11:30:00,27.37,27.39,27.28,27.36,27600.0,25.2923,25.3108,25.2091,25.283,27600.0
2010-01-07 12:00:00,27.36,27.4,27.31,27.38,15700.0,25.283,25.32,25.2368,25.3015,15700.0
2010-01-07 12:30:00,27.37,27.42,27.29,27.3,16600.0,25.2923,25.3385,25.2183,25.2276,16600.0
2010-01-07 13:00:00,27.3,27.31,27.25,27.3,17000.0,25.2276,25.2368,25.1814,25.2276,17000.0
2010-01-07 13:30:00,27.31,27.32,27.24,27.26,130400.0,25.2368,25.2461,25.1721,25.1906,130400.0
2010-01-07 14:00:00,27.26,27.31,27.23,27.23,40000.0,25.1906,25.2368,25.1629,25.1629,40000.0
2010-01-07 14:30:00,27.25,27.36,27.2,27.33,147000.0,25.1814,25.283,25.1352,25.2553,147000.0
2010-01-07 15:00:00,27.35,27.46,27.25,27.45,31700.0,25.2738,25.3754,25.1814,25.3662,31700.0
2010-01-07 15:30:00,27.46,27.57,27.44,27.44,69200.0,25.3754,25.4771,25.357,25.357,69200.0
2010-01-08 09:30:00,27.25,27.42,27.17,27.38,20600.0,25.1814,25.3385,25.1075,25.3015,20600.0
2010-01-08 10:00:00,27.38,27.4,27.26,27.26,13300.0,25.3015,25.32,25.1906,25.1906,13300.0
2010-01-08 10:30:00,27.29,27.29,27.14,27.27,14900.0,25.2183,25.2183,25.0797,25.1999,14900.0
2010-01-08 11:00:00,27.3,27.3,27.12,27.18,76200.0,25.2276,25.2276,25.0612,25.1167,76200.0
2010-01-08 11:30:00,27.19,27.22,27.09,27.09,21000.0,25.1259,25.1537,25.0335,25.0335,21000.0
2010-01-08 12:00:00,27.12,27.16,27.05,27.1,15600.0,25.0612,25.0982,24.9966,25.0428,15600.0
2010-01-08 12:30:00,27.1,27.13,26.98,27.04,45400.0,25.0428,25.0705,24.9319,24.9873,45400.0
2010-01-08 13:00:00,27.03,27.14,27.03,27.11,15600.0,24.9781,25.0797,24.9781,25.052,15600.0
2010-01-08 13:30:00,27.11,27.18,27.04,27.04,17000.0,25.052,25.1167,24.9873,24.9873,17000.0
2010-01-08 14:00:00,27.05,27.11,27.02,27.05,15400.0,24.9966,25.052,24.9688,24.9966,15400.0
2010-01-08 14:30:00,27.05,27.12,27.05,27.1,15200.0,24.9966,25.0612,24.9966,25.0428,15200.0
2010-01-08 15:00:00,27.1,27.15,27.08,27.14,30900.0,25.0428,25.089,25.0243,25.0797,30900.0
2010-01-08 15:30:00,27.15,27.17,27.11,27.15,114500.0,25.089,25.1075,25.052,25.089,114500.0
2010-01-11 09:30:00,27.37,27.37,26.97,26.98,81300.0,25.2923,25.2923,24.9226,24.9319,81300.0
2010-01-11 10:00:00,27.01,27.08,26.87,26.95,33900.0,24.9596,25.0243,24.8302,24.9042,33900.0
2010-01-11 10:30:00,26.96,26.97,26.86,26.89,19600.0,24.9134,24.9226,24.821,24.8487,19600.0
2010-01-11 11:00:00,26.89,26.89,26.7,26.78,29100.0,24.8487,24.8487,24.6731,24.7471,29100.0
2010-01-11 11:30:00,26.78,26.93,26.76,26.93,18200.0,24.7471,24.8857,24.7286,24.8857,18200.0
2010-01-11 12:00:00,26.93,26.93,26.89,26.93,17500.0,24.8857,24.8857,24.8487,24.8857,17500.0
2010-01-11 12:30:00,26.91,26.92,26.75,26.82,16800.0,24.8672,24.8764,24.7193,24.784,16800.0
2010-01-11 13:00:00,26.84,26.93,26.84,26.9,8900.0,24.8025,24.8857,24.8025,24.8579,8900.0
2010-01-11 13:30:00,26.9,27.0,26.89,26.92,22300.0,24.8579,24.9504,24.8487,24.8764,22300.0
2010-01-11 14:00:00,26.93,26.99,26.9,26.9,13600.0,24.8857,24.9411,24.8579,24.8579,13600.0
2010-01-11 14:30:00,26.91,26.97,26.88,26.97,15100.0,24.8672,24.9226,24.8395,24.9226,15100.0
2010-01-11 15:00:00,26.97,27.06,26.96,27.03,32400.0,24.9226,25.0058,24.9134,24.9781,32400.0
2010-01-11 15:30:00,27.03,27.17,27.03,27.07,57900.0,24.9781,25.1075,24.9781,25.015,57900.0
2010-01-12 09:30:00,26.82,26.84,26.66,26.76,37700.0,24.784,24.8025,24.6362,24.7286,37700.0
2010-01-12 10:00:00,26.76,26.85,26.67,26.67,20300.0,24.7286,24.8117,24.6454,24.6454,20300.0
2010-01-12 10:30:00,26.66,26.7,26.52,26.52,23400.0,24.6362,24.6731,24.5068,24.5068,23400.0
2010-01-12 11:00:00,26.53,26.59,26.51,26.56,17900.0,24.516,24.5715,24.4976,24.5438,17900.0
2010-01-12 11:30:00,26.55,26.58,26.5,26.57,14300.0,24.5345,24.5622,24.4883,24.553,14300.0
2010-01-12 12:00:00,26.56,26.56,26.4,26.43,22100.0,24.5438,24.5438,24.3959,24.4236,22100.0
2010-01-12 12:30:00,26.42,26.53,26.41,26.49,16400.0,24.4144,24.516,24.4051,24.4791,16400.0
2010-01-12 13:00:00,26.49,26.59,26.44,26.5,23400.0,24.4791,24.5715,24.4329,24.4883,23400.0
2010-01-12 13:30:00,26.5,26.65,26.5,26.65,10200.0,24.4883,24.6269,24.4883,24.6269,10200.0
2010-01-12 14:00:00,26.64,26.68,26.61,26.68,8200.0,24.6177,24.6546,24.59,24.6546,8200.0
2010-01-12 14:30:00,26.69,26.75,26.54,26.72,19000.0,24.6639,24.7193,24.5253,24.6916,19000.0
2010-01-12 15:00:00,26.72,26.72,26.58,26.67,14800.0,24.6916,24.6916,24.5622,24.6454,14800.0
2010-01-12 15:30:00,26.68,26.68,26.54,26.67,35300.0,24.6546,24.6546,24.5253,24.6454,35300.0
2010-01-13 09:30:00,26.73,26.73,26.09,26.09,65200.0,24.7009,24.7009,24.1094,24.1094,65200.0
2010-01-13 10:00:00,26.06,26.06,25.76,25.93,88600.0,24.0817,24.0817,23.8045,23.9616,88600.0
2010-01-13 10:30:00,25.9,26.1,25.89,25.98,24700.0,23.9339,24.1187,23.9246,24.0078,24700.0
2010-01-13 11:00:00,26.0,26.0,25.85,25.97,31500.0,24.0263,24.0263,23.8877,23.9985,31500.0
2010-01-13 11:30:00,25.97,26.07,25.96,26.04,19800.0,23.9985,24.091,23.9893,24.0632,19800.0
2010-01-13 12:00:00,26.04,26.34,26.03,26.3,36900.0,24.0632,24.3405,24.054,24.3035,36900.0
2010-01-13 12:30:00,26.3,26.4,26.25,26.31,25100.0,24.3035,24.3959,24.2573,24.3127,25100.0
2010-01-13 13:00:00,26.31,26.44,26.31,26.37,11000.0,24.3127,24.4329,24.3127,24.3682,11000.0
2010-01-13 13:30:00,26.38,26.38,26.26,26.3,33700.0,24.3774,24.3774,24.2665,24.3035,33700.0
2010-01-13 14:00:00,26.31,26.46,26.29,26.46,26200.0,24.3127,24.4513,24.2943,24.4513,26200.0
2010-01-13 14:30:00,26.46,26.55,26.46,26.55,21600.0,24.4513,24.5345,24.4513,24.5345,21600.0
2010-01-13 15:00:00,26.56,26.56,26.48,26.51,33900.0,24.5438,24.5438,24.4698,24.4976,33900.0
2010-01-13 15:30:00,26.51,26.57,26.47,26.54,73700.0,24.4976,24.553,24.4606,24.5253,73700.0
2010-01-14 09:30:00,26.45,26.45,26.12,26.15,72000.0,24.4421,24.4421,24.1372,24.1649,72000.0
2010-01-14 10:00:00,26.2,26.59,26.2,26.52,29800.0,24.2111,24.5715,24.2111,24.5068,29800.0
2010-01-14 10:30:00,26.51,26.61,26.51,26.51,25700.0,24.4976,24.59,24.4976,24.4976,25700.0
2010-01-14 11:00:00,26.52,26.62,26.47,26.62,14800.0,24.5068,24.5992,24.4606,24.5992,14800.0
2010-01-14 11:30:00,26.61,26.66,26.57,26.57,15300.0,24.59,24.6362,24.553,24.553,15300.0
2010-01-14 12:00:00,26.57,26.62,26.56,26.6,11300.0,24.553,24.5992,24.5438,24.5807,11300.0
2010-01-14 12:30:00,26.61,26.67,26.52,26.53,20900.0,24.59,24.6454,24.5068,24.516,20900.0
2010-01-14 13:00:00,26.55,26.56,26.36,26.39,32200.0,24.5345,24.5438,24.3589,24.3867,32200.0
2010-01-14 13:30:00,26.4,26.49,26.33,26.34,43900.0,24.3959,24.4791,24.3312,24.3405,43900.0
2010-01-14 14:00:00,26.34,26.4,26.33,26.39,23700.0,24.3405,24.3959,24.3312,24.3867,23700.0
2010-01-14 14:30:00,26.38,26.45,26.37,26.44,22800.0,24.3774,24.4421,24.3682,24.4329,22800.0
2010-01-14 15:00:00,26.45,26.51,26.41,26.45,22300.0,24.4421,24.4976,24.4051,24.4421,22300.0
2010-01-14 15:30:00,26.45,26.46,26.29,26.33,68000.0,24.4421,24.4513,24.2943,24.3312,68000.0
2010-01-15 09:30:00,26.33,26.51,25.79,25.84,108700.0,24.3312,24.4976,23.8322,23.8784,108700.0
2010-01-15 10:00:00,25.82,25.88,25.6,25.66,49000.0,23.8599,23.9154,23.6566,23.7121,49000.0
2010-01-15 10:30:00,25.66,25.67,25.43,25.52,66600.0,23.7121,23.7213,23.4995,23.5827,66600.0
2010-01-15 11:00:00,25.54,25.61,25.53,25.59,35800.0,23.6012,23.6659,23.5919,23.6474,35800.0
2010-01-15 11:30:00,25.59,25.6,25.38,25.43,39300.0,23.6474,23.6566,23.4533,23.4995,39300.0
2010-01-15 12:00:00,25.43,25.54,25.4,25.49,19600.0,23.4995,23.6012,23.4718,23.555,19600.0
2010-01-15 12:30:00,25.47,25.61,25.47,25.61,16800.0,23.5365,23.6659,23.5365,23.6659,16800.0
2010-01-15 13:00:00,25.6,25.67,25.56,25.66,16400.0,23.6566,23.7213,23.6197,23.7121,16400.0
2010-01-15 13:30:00,25.67,25.73,25.64,25.67,18900.0,23.7213,23.7768,23.6936,23.7213,18900.0
2010-01-15 14:00:00,25.7,25.71,25.59,25.6,15200.0,23.749,23.7583,23.6474,23.6566,15200.0
2010-01-15 14:30:00,25.58,25.65,25.53,25.65,22600.0,23.6382,23.7028,23.5919,23.7028,22600.0
2010-01-15 15:00:00,25.65,25.84,25.65,25.83,52400.0,23.7028,23.8784,23.7028,23.8692,52400.0
2010-01-15 15:30:00,25.84,25.88,25.75,25.75,172700.0,23.8784,23.9154,23.7952,23.7952,172700.0
2010-01-19 09:30:00,25.88,26.29,25.81,26.08,61400.0,23.9154,24.2943,23.8507,24.1002,61400.0
2010-01-19 10:00:00,26.1,26.27,26.05,26.24,44000.0,24.1187,24.2758,24.0725,24.2481,44000.0
2010-01-19 10:30:00,26.2,26.21,26.05,26.1,47200.0,24.2111,24.2203,24.0725,24.1187,47200.0
2010-01-19 11:00:00,26.1,26.12,25.97,25.98,40600.0,24.1187,24.1372,23.9985,24.0078,40600.0
2010-01-19 11:30:00,26.0,26.05,25.9,25.94,27600.0,24.0263,24.0725,23.9339,23.9708,27600.0
2010-01-19 12:00:00,25.94,26.06,25.94,26.01,29900.0,23.9708,24.0817,23.9708,24.0355,29900.0
2010-01-19 12:30:00,26.03,26.05,25.99,26.02,20800.0,24.054,24.0725,24.017,24.0448,20800.0
2010-01-19 13:00:00,26.01,26.01,25.93,26.0,27100.0,24.0355,24.0355,23.9616,24.0263,27100.0
2010-01-19 13:30:00,25.99,26.0,25.92,26.0,21200.0,24.017,24.0263,23.9523,24.0263,21200.0
2010-01-19 14:00:00,25.98,26.11,25.97,26.09,37300.0,24.0078,24.1279,23.9985,24.1094,37300.0
2010-01-19 14:30:00,26.08,26.08,25.96,25.99,26500.0,24.1002,24.1002,23.9893,24.017,26500.0
2010-01-19 15:00:00,25.98,26.0,25.92,25.99,48000.0,24.0078,24.0263,23.9523,24.017,48000.0
2010-01-19 15:30:00,26.0,26.05,25.97,26.05,154500.0,24.0263,24.0725,23.9985,24.0725,154500.0
2010-01-20 09:30:00,25.8,25.85,25.47,25.5,42700.0,23.8415,23.8877,23.5365,23.5642,42700.0
2010-01-20 10:00:00,25.52,25.52,25.32,25.41,42500.0,23.5827,23.5827,23.3979,23.4811,42500.0
2010-01-20 10:30:00,25.4,25.46,25.36,25.42,62900.0,23.4718,23.5273,23.4349,23.4903,62900.0
2010-01-20 11:00:00,25.42,25.44,25.29,25.44,58400.0,23.4903,23.5088,23.3702,23.5088,58400.0
2010-01-20 11:30:00,25.43,25.63,25.43,25.62,64700.0,23.4995,23.6844,23.4995,23.6751,64700.0
2010-01-20 12:00:00,25.63,25.73,25.57,25.61,47700.0,23.6844,23.7768,23.6289,23.6659,47700.0
2010-01-20 12:30:00,25.61,25.66,25.55,25.56,40200.0,23.6659,23.7121,23.6104,23.6197,40200.0
2010-01-20 13:00:00,25.57,25.65,25.53,25.6,44700.0,23.6289,23.7028,23.5919,23.6566,44700.0
2010-01-20 13:30:00,25.61,25.67,25.55,25.56,38900.0,23.6659,23.7213,23.6104,23.6197,38900.0
2010-01-20 14:00:00,25.56,25.65,25.56,25.6,52700.0,23.6197,23.7028,23.6197,23.6566,52700.0
2010-01-20 14:30:00,25.6,25.71,25.58,25.69,51800.0,23.6566,23.7583,23.6382,23.7398,51800.0
2010-01-20 15:00:00,25.7,25.7,25.58,25.64,52300.0,23.749,23.749,23.6382,23.6936,52300.0
2010-01-20 15:30:00,25.66,25.74,25.61,25.71,99000.0,23.7121,23.786,23.6659,23.7583,99000.0
2010-01-21 09:30:00,25.78,25.83,25.43,25.61,18700.0,23.823,23.8692,23.4995,23.6659,18700.0
2010-01-21 10:00:00,25.59,25.76,25.22,25.22,28800.0,23.6474,23.8045,23.3055,23.3055,28800.0
2010-01-21 10:30:00,25.21,25.38,25.12,25.37,43900.0,23.2962,23.4533,23.2131,23.4441,43900.0
2010-01-21 11:00:00,25.38,25.44,25.26,25.26,72900.0,23.4533,23.5088,23.3424,23.3424,72900.0
2010-01-21 11:30:00,25.27,25.33,25.05,25.17,57900.0,23.3517,23.4071,23.1484,23.2593,57900.0
2010-01-21 12:00:00,25.18,25.32,25.13,25.13,27300.0,23.2685,23.3979,23.2223,23.2223,27300.0
2010-01-21 12:30:00,25.12,25.21,25.12,25.18,22500.0,23.2131,23.2962,23.2131,23.2685,22500.0
2010-01-21 13:00:00,25.19,25.24,25.12,25.18,18600.0,23.2778,23.324,23.2131,23.2685,18600.0
2010-01-21 13:30:00,25.19,25.26,25.18,25.23,18200.0,23.2778,23.3424,23.2685,23.3147,18200.0
2010-01-21 14:00:00,25.24,25.32,25.17,25.31,19100.0,23.324,23.3979,23.2593,23.3886,19100.0
2010-01-21 14:30:00,25.33,25.35,25.25,25.3,20500.0,23.4071,23.4256,23.3332,23.3794,20500.0
2010-01-21 15:00:00,25.3,25.3,25.15,25.16,31700.0,23.3794,23.3794,23.2408,23.25,31700.0
2010-01-21 15:30:00,25.15,25.2,25.04,25.06,64800.0,23.2408,23.287,23.1391,23.1576,64800.0
2010-01-22 09:30:00,25.02,25.11,24.92,25.0,38500.0,23.1207,23.2038,23.0283,23.1022,38500.0
2010-01-22 10:00:00,24.96,24.96,24.57,24.82,56400.0,23.0652,23.0652,22.7048,22.9358,56400.0
2010-01-22 10:30:00,24.83,25.27,24.83,25.12,78600.0,22.9451,23.3517,22.9451,23.2131,78600.0
2010-01-22 11:00:00,25.16,25.35,25.13,25.35,22200.0,23.25,23.4256,23.2223,23.4256,22200.0
2010-01-22 11:30:00,25.37,25.44,25.16,25.18,33500.0,23.4441,23.5088,23.25,23.2685,33500.0
2010-01-22 12:00:00,25.17,25.26,25.11,25.26,20600.0,23.2593,23.3424,23.2038,23.3424,20600.0
2010-01-22 12:30:00,25.26,25.29,25.17,25.21,17300.0,23.3424,23.3702,23.2593,23.2962,17300.0
2010-01-22 13:00:00,25.19,25.19,25.11,25.12,21900.0,23.2778,23.2778,23.2038,23.2131,21900.0
2010-01-22 13:30:00,25.11,25.16,25.04,25.12,22800.0,23.2038,23.25,23.1391,23.2131,22800.0
2010-01-22 14:00:00,25.13,25.17,25.05,25.07,20400.0,23.2223,23.2593,23.1484,23.1669,20400.0
2010-01-22 14:30:00,25.06,25.09,24.82,24.82,35800.0,23.1576,23.1854,22.9358,22.9358,35800.0
2010-01-22 15:00:00,24.8,24.89,24.59,24.66,44700.0,22.9174,23.0005,22.7233,22.788,44700.0
2010-01-22 15:30:00,24.67,24.71,24.48,24.53,74100.0,22.7972,22.8342,22.6217,22.6679,74100.0
2010-01-25 09:30:00,24.67,24.74,24.19,24.28,119800.0,22.7972,22.8619,22.3537,22.4368,119800.0
2010-01-25 10:00:00,24.28,24.61,24.24,24.54,65800.0,22.4368,22.7418,22.3999,22.6771,65800.0
2010-01-25 10:30:00,24.52,24.57,24.41,24.5,63500.0,22.6586,22.7048,22.557,22.6401,63500.0
2010-01-25 11:00:00,24.5,24.53,24.21,24.33,41200.0,22.6401,22.6679,22.3722,22.483,41200.0
2010-01-25 11:30:00,24.32,24.45,24.17,24.42,24600.0,22.4738,22.5939,22.3352,22.5662,24600.0
2010-01-25 12:00:00,24.39,24.5,24.39,24.4,15500.0,22.5385,22.6401,22.5385,22.5477,15500.0
2010-01-25 12:30:00,24.4,24.58,24.39,24.56,21100.0,22.5477,22.7141,22.5385,22.6956,21100.0
2010-01-25 13:00:00,24.56,24.62,24.5,24.61,18700.0,22.6956,22.751,22.6401,22.7418,18700.0
2010-01-25 13:30:00,24.61,24.65,24.54,24.64,24300.0,22.7418,22.7788,22.6771,22.7695,24300.0
2010-01-25 14:00:00,24.65,24.7,24.64,24.7,31200.0,22.7788,22.825,22.7695,22.825,31200.0
2010-01-25 14:30:00,24.69,24.76,24.67,24.73,43800.0,22.8157,22.8804,22.7972,22.8527,43800.0
2010-01-25 15:00:00,24.73,24.73,24.69,24.71,39900.0,22.8527,22.8527,22.8157,22.8342,39900.0
2010-01-25 15:30:00,24.71,24.76,24.66,24.72,111500.0,22.8342,22.8804,22.788,22.8434,111500.0
2010-01-26 09:30:00,24.66,25.12,24.24,24.35,31700.0,22.788,23.2131,22.3999,22.5015,31700.0
2010-01-26 10:00:00,24.38,24.55,24.26,24.29,42600.0,22.5292,22.6863,22.4184,22.4461,42600.0
2010-01-26 10:30:00,24.29,24.33,24.2,24.25,25200.0,22.4461,22.483,22.3629,22.4091,25200.0
2010-01-26 11:00:00,24.26,24.39,24.24,24.39,14500.0,22.4184,22.5385,22.3999,22.5385,14500.0
2010-01-26 11:30:00,24.4,24.51,24.38,24.41,16500.0,22.5477,22.6494,22.5292,22.557,16500.0
2010-01-26 12:00:00,24.4,24.44,24.35,24.39,20200.0,22.5477,22.5847,22.5015,22.5385,20200.0
2010-01-26 12:30:00,24.4,24.51,24.38,24.49,16300.0,22.5477,22.6494,22.5292,22.6309,16300.0
2010-01-26 13:00:00,24.48,24.58,24.46,24.57,23600.0,22.6217,22.7141,22.6032,22.7048,23600.0
2010-01-26 13:30:00,24.56,24.61,24.54,24.61,12300.0,22.6956,22.7418,22.6771,22.7418,12300.0
2010-01-26 14:00:00,24.63,24.63,24.46,24.47,11200.0,22.7603,22.7603,22.6032,22.6124,11200.0
2010-01-26 14:30:00,24.48,24.5,24.41,24.45,17600.0,22.6217,22.6401,22.557,22.5939,17600.0
2010-01-26 15:00:00,24.45,24.47,24.27,24.33,27500.0,22.5939,22.6124,22.4276,22.483,27500.0
2010-01-26 15:30:00,24.34,24.37,24.2,24.25,56300.0,22.4923,22.52,22.3629,22.4091,56300.0
2010-01-27 09:30:00,24.15,24.3,24.0,24.09,22400.0,22.3167,22.4553,22.1781,22.2613,22400.0
2010-01-27 10:00:00,24.06,24.1,23.89,24.02,23800.0,22.2335,22.2705,22.0764,22.1966,23800.0
2010-01-27 10:30:00,24.04,24.08,23.85,24.03,25500.0,22.2151,22.252,22.0395,22.2058,25500.0
2010-01-27 11:00:00,24.02,24.11,23.97,24.06,13200.0,22.1966,22.2797,22.1504,22.2335,13200.0
2010-01-27 11:30:00,24.04,24.1,23.97,24.07,25400.0,22.2151,22.2705,22.1504,22.2428,25400.0
2010-01-27 12:00:00,24.08,24.14,24.01,24.08,19700.0,22.252,22.3075,22.1873,22.252,19700.0
2010-01-27 12:30:00,24.09,24.11,23.91,23.93,18500.0,22.2613,22.2797,22.0949,22.1134,18500.0
2010-01-27 13:00:00,23.93,23.96,23.79,23.79,28100.0,22.1134,22.1411,21.984,21.984,28100.0
2010-01-27 13:30:00,23.8,23.89,23.8,23.84,35200.0,21.9933,22.0764,21.9933,22.0302,35200.0
2010-01-27 14:00:00,23.84,23.92,23.67,23.79,40400.0,22.0302,22.1042,21.8731,21.984,40400.0
2010-01-27 14:30:00,23.78,23.97,23.78,23.91,40900.0,21.9748,22.1504,21.9748,22.0949,40900.0
2010-01-27 15:00:00,23.92,23.95,23.76,23.94,51500.0,22.1042,22.1319,21.9563,22.1226,51500.0
2010-01-27 15:30:00,23.94,24.21,23.93,24.16,144600.0,22.1226,22.3722,22.1134,22.3259,144600.0
2010-01-28 09:30:00,24.24,24.29,24.02,24.23,42500.0,22.3999,22.4461,22.1966,22.3906,42500.0
2010-01-28 10:00:00,24.23,24.24,24.04,24.17,22700.0,22.3906,22.3999,22.2151,22.3352,22700.0
2010-01-28 10:30:00,24.16,24.24,24.09,24.14,21900.0,22.3259,22.3999,22.2613,22.3075,21900.0
2010-01-28 11:00:00,24.12,24.12,23.83,23.83,33800.0,22.289,22.289,22.021,22.021,33800.0
2010-01-28 11:30:00,23.85,23.92,23.69,23.88,35100.0,22.0395,22.1042,21.8916,22.0672,35100.0
2010-01-28 12:00:00,23.86,23.86,23.69,23.72,22800.0,22.0487,22.0487,21.8916,21.9194,22800.0
2010-01-28 12:30:00,23.72,23.85,23.66,23.83,25500.0,21.9194,22.0395,21.8639,22.021,25500.0
2010-01-28 13:00:00,23.84,23.94,23.8,23.92,17700.0,22.0302,22.1226,21.9933,22.1042,17700.0
2010-01-28 13:30:00,23.94,24.07,23.93,23.99,24500.0,22.1226,22.2428,22.1134,22.1689,24500.0
2010-01-28 14:00:00,23.99,24.02,23.88,23.99,40600.0,22.1689,22.1966,22.0672,22.1689,40600.0
2010-01-28 14:30:00,23.99,24.11,23.94,24.09,52700.0,22.1689,22.2797,22.1226,22.2613,52700.0
2010-01-28 15:00:00,24.07,24.19,24.05,24.16,71500.0,22.2428,22.3537,22.2243,22.3259,71500.0
2010-01-28 15:30:00,24.16,24.19,24.01,24.06,135200.0,22.3259,22.3537,22.1873,22.2335,135200.0
2010-01-29 09:30:00,24.18,24.64,24.15,24.6,46600.0,22.3444,22.7695,22.3167,22.7325,46600.0
2010-01-29 10:00:00,24.6,24.89,24.56,24.89,83900.0,22.7325,23.0005,22.6956,23.0005,83900.0
2010-01-29 10:30:00,24.89,25.02,24.89,24.97,105800.0,23.0005,23.1207,23.0005,23.0745,105800.0
2010-01-29 11:00:00,24.95,25.0,24.78,24.79,56000.0,23.056,23.1022,22.8989,22.9081,56000.0
2010-01-29 11:30:00,24.8,24.82,24.52,24.57,80600.0,22.9174,22.9358,22.6586,22.7048,80600.0
2010-01-29 12:00:00,24.57,24.68,24.51,24.62,57900.0,22.7048,22.8065,22.6494,22.751,57900.0
2010-01-29 12:30:00,24.63,24.68,24.52,24.66,38900.0,22.7603,22.8065,22.6586,22.788,38900.0
2010-01-29 13:00:00,24.66,24.67,24.57,24.6,33200.0,22.788,22.7972,22.7048,22.7325,33200.0
2010-01-29 13:30:00,24.6,24.67,24.45,24.49,49200.0,22.7325,22.7972,22.5939,22.6309,49200.0
2010-01-29 14:00:00,24.49,24.5,24.27,24.27,47300.0,22.6309,22.6401,22.4276,22.4276,47300.0
2010-01-29 14:30:00,24.27,24.28,23.9,24.01,72100.0,22.4276,22.4368,22.0857,22.1873,72100.0
2010-01-29 15:00:00,24.01,24.15,23.99,24.08,44100.0,22.1873,22.3167,22.1689,22.252,44100.0
2010-01-29 15:30:00,24.07,24.16,23.97,24.06,93200.0,22.2428,22.3259,22.1504,22.2335,93200.0
2010-02-01 09:30:00,24.21,24.25,24.04,24.13,30100.0,22.3722,22.4091,22.2151,22.2982,30100.0
2010-02-01 10:00:00,24.14,24.25,23.97,24.13,33100.0,22.3075,22.4091,22.1504,22.2982,33100.0
2010-02-01 10:30:00,24.12,24.15,23.86,23.86,32000.0,22.289,22.3167,22.0487,22.0487,32000.0
2010-02-01 11:00:00,23.86,24.05,23.85,24.04,36100.0,22.0487,22.2243,22.0395,22.2151,36100.0
2010-02-01 11:30:00,24.03,24.04,23.86,23.89,40100.0,22.2058,22.2151,22.0487,22.0764,40100.0
2010-02-01 12:00:00,23.87,23.94,23.86,23.91,27600.0,22.058,22.1226,22.0487,22.0949,27600.0
2010-02-01 12:30:00,23.91,24.13,23.9,24.06,52600.0,22.0949,22.2982,22.0857,22.2335,52600.0
2010-02-01 13:00:00,24.06,24.2,24.04,24.16,34600.0,22.2335,22.3629,22.2151,22.3259,34600.0
2010-02-01 13:30:00,24.16,24.19,24.11,24.13,40400.0,22.3259,22.3537,22.2797,22.2982,40400.0
2010-02-01 14:00:00,24.13,24.16,24.07,24.14,34600.0,22.2982,22.3259,22.2428,22.3075,34600.0
2010-02-01 14:30:00,24.14,24.16,24.06,24.06,46600.0,22.3075,22.3259,22.2335,22.2335,46600.0
2010-02-01 15:00:00,24.07,24.12,24.01,24.03,60000.0,22.2428,22.289,22.1873,22.2058,60000.0
2010-02-01 15:30:00,24.04,24.16,23.98,24.13,110500.0,22.2151,22.3259,22.1596,22.2982,110500.0
2010-02-02 09:30:00,24.17,24.31,23.93,24.14,49600.0,22.3352,22.4646,22.1134,22.3075,49600.0
2010-02-02 10:00:00,24.15,24.5,24.08,24.5,63000.0,22.3167,22.6401,22.252,22.6401,63000.0
2010-02-02 10:30:00,24.5,24.56,24.35,24.38,24000.0,22.6401,22.6956,22.5015,22.5292,24000.0
2010-02-02 11:00:00,24.38,24.4,24.23,24.35,28600.0,22.5292,22.5477,22.3906,22.5015,28600.0
2010-02-02 11:30:00,24.35,24.41,24.28,24.32,24600.0,22.5015,22.557,22.4368,22.4738,24600.0
2010-02-02 12:00:00,24.34,24.4,24.3,24.36,29100.0,22.4923,22.5477,22.4553,22.5108,29100.0
2010-02-02 12:30:00,24.36,24.36,24.3,24.32,27100.0,22.5108,22.5108,22.4553,22.4738,27100.0
2010-02-02 13:00:00,24.33,24.35,24.27,24.33,26600.0,22.483,22.5015,22.4276,22.483,26600.0
2010-02-02 13:30:00,24.34,24.46,24.34,24.35,31100.0,22.4923,22.6032,22.4923,22.5015,31100.0
2010-02-02 14:00:00,24.36,24.38,24.31,24.34,62500.0,22.5108,22.5292,22.4646,22.4923,62500.0
2010-02-02 14:30:00,24.35,24.41,24.33,24.4,45600.0,22.5015,22.557,22.483,22.5477,45600.0
2010-02-02 15:00:00,24.39,24.47,24.36,24.4,34600.0,22.5385,22.6124,22.5108,22.5477,34600.0
2010-02-02 15:30:00,24.4,24.42,24.33,24.36,210600.0,22.5477,22.5662,22.483,22.5108,210600.0
2010-02-03 09:30:00,24.28,24.55,24.17,24.36,19100.0,22.4368,22.6863,22.3352,22.5108,19100.0
2010-02-03 10:00:00,24.35,24.46,24.28,24.34,29100.0,22.5015,22.6032,22.4368,22.4923,29100.0
2010-02-03 10:30:00,24.33,24.42,24.24,24.37,51100.0,22.483,22.5662,22.3999,22.52,51100.0
2010-02-03 11:00:00,24.38,24.51,24.38,24.41,30300.0,22.5292,22.6494,22.5292,22.557,30300.0
2010-02-03 11:30:00,24.4,24.44,24.15,24.17,40500.0,22.5477,22.5847,22.3167,22.3352,40500.0
2010-02-03 12:00:00,24.18,24.34,24.18,24.31,32300.0,22.3444,22.4923,22.3444,22.4646,32300.0
2010-02-03 12:30:00,24.31,24.37,24.28,24.31,29100.0,22.4646,22.52,22.4368,22.4646,29100.0
2010-02-03 13:00:00,24.31,24.49,24.31,24.39,20400.0,22.4646,22.6309,22.4646,22.5385,20400.0
2010-02-03 13:30:00,24.37,24.45,24.34,24.36,21200.0,22.52,22.5939,22.4923,22.5108,21200.0
2010-02-03 14:00:00,24.36,24.42,24.32,24.37,29900.0,22.5108,22.5662,22.4738,22.52,29900.0
2010-02-03 14:30:00,24.37,24.4,24.32,24.38,31000.0,22.52,22.5477,22.4738,22.5292,31000.0
2010-02-03 15:00:00,24.37,24.45,24.29,24.29,42400.0,22.52,22.5939,22.4461,22.4461,42400.0
2010-02-03 15:30:00,24.3,24.41,24.29,24.35,63200.0,22.4553,22.557,22.4461,22.5015,63200.0
2010-02-04 09:30:00,24.18,24.4,23.67,23.71,20900.0,22.3444,22.5477,21.8731,21.9101,20900.0
2010-02-04 10:00:00,23.75,23.89,23.54,23.6,40100.0,21.9471,22.0764,21.753,21.8085,40100.0
2010-02-04 10:30:00,23.6,23.62,23.36,23.39,65600.0,21.8085,21.8269,21.5867,21.6144,65600.0
2010-02-04 11:00:00,23.4,23.48,23.35,23.42,39400.0,21.6236,21.6976,21.5774,21.6421,39400.0
2010-02-04 11:30:00,23.43,23.43,23.18,23.19,41600.0,21.6514,21.6514,21.4203,21.4296,41600.0
2010-02-04 12:00:00,23.2,23.27,23.15,23.17,66100.0,21.4388,21.5035,21.3926,21.4111,66100.0
2010-02-04 12:30:00,23.15,23.18,23.02,23.03,34200.0,21.3926,21.4203,21.2725,21.2817,34200.0
2010-02-04 13:00:00,23.04,23.1,23.02,23.1,43700.0,21.291,21.3464,21.2725,21.3464,43700.0
2010-02-04 13:30:00,23.1,23.2,23.0,23.14,67200.0,21.3464,21.4388,21.254,21.3834,67200.0
2010-02-04 14:00:00,23.14,23.27,23.05,23.23,84100.0,21.3834,21.5035,21.3002,21.4665,84100.0
2010-02-04 14:30:00,23.23,23.29,23.17,23.17,43500.0,21.4665,21.522,21.4111,21.4111,43500.0
2010-02-04 15:00:00,23.17,23.17,23.02,23.02,53400.0,21.4111,21.4111,21.2725,21.2725,53400.0
2010-02-04 15:30:00,23.02,23.12,23.02,23.05,101800.0,21.2725,21.3649,21.2725,21.3002,101800.0
2010-02-05 09:30:00,23.14,23.14,22.67,22.7,57700.0,21.3834,21.3834,20.9491,20.9768,57700.0
2010-02-05 10:00:00,22.7,23.09,22.7,23.07,52800.0,20.9768,21.3372,20.9768,21.3187,52800.0
2010-02-05 10:30:00,23.03,23.24,23.03,23.14,37200.0,21.2817,21.4758,21.2817,21.3834,37200.0
2010-02-05 11:00:00,23.13,23.18,22.98,23.03,35100.0,21.3741,21.4203,21.2355,21.2817,35100.0
2010-02-05 11:30:00,23.05,23.09,22.77,22.9,46200.0,21.3002,21.3372,21.0415,21.1616,46200.0
2010-02-05 12:00:00,22.9,23.07,22.86,23.06,28300.0,21.1616,21.3187,21.1246,21.3095,28300.0
2010-02-05 12:30:00,23.05,23.12,22.95,23.12,27600.0,21.3002,21.3649,21.2078,21.3649,27600.0
2010-02-05 13:00:00,23.12,23.13,22.86,22.86,51500.0,21.3649,21.3741,21.1246,21.1246,51500.0
2010-02-05 13:30:00,22.87,22.88,22.6,22.61,68200.0,21.1339,21.1431,20.8844,20.8936,68200.0
2010-02-05 14:00:00,22.62,22.75,22.61,22.7,73900.0,20.9029,21.023,20.8936,20.9768,73900.0
2010-02-05 14:30:00,22.7,22.8,22.58,22.71,91000.0,20.9768,21.0692,20.8659,20.986,91000.0
2010-02-05 15:00:00,22.71,22.97,22.69,22.81,140800.0,20.986,21.2263,20.9675,21.0784,140800.0
2010-02-05 15:30:00,22.82,23.03,22.79,23.01,183700.0,21.0877,21.2817,21.0599,21.2632,183700.0
2010-02-08 09:30:00,22.97,23.0,22.68,22.94,24200.0,21.2263,21.254,20.9583,21.1986,24200.0
2010-02-08 10:00:00,22.93,23.11,22.84,22.94,48900.0,21.1893,21.3557,21.1062,21.1986,48900.0
2010-02-08 10:30:00,22.91,23.01,22.82,22.99,37700.0,21.1708,21.2632,21.0877,21.2448,37700.0
2010-02-08 11:00:00,22.99,23.01,22.81,22.81,37800.0,21.2448,21.2632,21.0784,21.0784,37800.0
2010-02-08 11:30:00,22.81,22.91,22.76,22.78,40400.0,21.0784,21.1708,21.0322,21.0507,40400.0
2010-02-08 12:00:00,22.79,22.8,22.68,22.75,63400.0,21.0599,21.0692,20.9583,21.023,63400.0
2010-02-08 12:30:00,22.76,22.76,22.58,22.63,66700.0,21.0322,21.0322,20.8659,20.9121,66700.0
2010-02-08 13:00:00,22.63,22.65,22.52,22.55,73100.0,20.9121,20.9306,20.8104,20.8382,73100.0
2010-02-08 13:30:00,22.55,22.58,22.45,22.47,54800.0,20.8382,20.8659,20.7458,20.7642,54800.0
2010-02-08 14:00:00,22.49,22.57,22.47,22.47,50100.0,20.7827,20.8567,20.7642,20.7642,50100.0
2010-02-08 14:30:00,22.49,22.5,22.31,22.32,68600.0,20.7827,20.792,20.6164,20.6256,68600.0
2010-02-08 15:00:00,22.33,22.4,22.26,22.28,92900.0,20.6349,20.6996,20.5702,20.5887,92900.0
2010-02-08 15:30:00,22.28,22.42,22.27,22.32,158000.0,20.5887,20.718,20.5794,20.6256,158000.0
2010-02-09 09:30:00,22.7,22.87,22.5,22.72,87700.0,20.9768,21.1339,20.792,20.9953,87700.0
2010-02-09 10:00:00,22.71,23.07,22.63,23.02,58500.0,20.986,21.3187,20.9121,21.2725,58500.0
2010-02-09 10:30:00,23.02,23.05,22.86,22.88,64100.0,21.2725,21.3002,21.1246,21.1431,64100.0
2010-02-09 11:00:00,22.87,22.9,22.73,22.79,73400.0,21.1339,21.1616,21.0045,21.0599,73400.0
2010-02-09 11:30:00,22.79,23.15,22.75,23.05,65700.0,21.0599,21.3926,21.023,21.3002,65700.0
2010-02-09 12:00:00,23.06,23.24,23.04,23.08,93100.0,21.3095,21.4758,21.291,21.3279,93100.0
2010-02-09 12:30:00,23.1,23.12,22.95,23.0,70400.0,21.3464,21.3649,21.2078,21.254,70400.0
2010-02-09 13:00:00,23.0,23.1,22.97,23.0,39400.0,21.254,21.3464,21.2263,21.254,39400.0
2010-02-09 13:30:00,23.01,23.13,23.0,23.09,50900.0,21.2632,21.3741,21.254,21.3372,50900.0
2010-02-09 14:00:00,23.09,23.13,22.99,23.01,61500.0,21.3372,21.3741,21.2448,21.2632,61500.0
2010-02-09 14:30:00,23.01,23.04,22.82,22.88,103800.0,21.2632,21.291,21.0877,21.1431,103800.0
2010-02-09 15:00:00,22.88,23.16,22.87,23.05,90800.0,21.1431,21.4019,21.1339,21.3002,90800.0
2010-02-09 15:30:00,23.05,23.14,22.95,22.97,129900.0,21.3002,21.3834,21.2078,21.2263,129900.0
2010-02-10 09:30:00,22.94,22.94,22.57,22.66,34500.0,21.1986,21.1986,20.8567,20.9398,34500.0
2010-02-10 10:00:00,22.68,22.68,22.38,22.52,40100.0,20.9583,20.9583,20.6811,20.8104,40100.0
2010-02-10 10:30:00,22.51,22.74,22.43,22.73,28200.0,20.8012,21.0137,20.7273,21.0045,28200.0
2010-02-10 11:00:00,22.73,22.89,22.7,22.87,39500.0,21.0045,21.1524,20.9768,21.1339,39500.0
2010-02-10 11:30:00,22.87,22.9,22.76,22.81,17400.0,21.1339,21.1616,21.0322,21.0784,17400.0
2010-02-10 12:00:00,22.81,23.01,22.76,22.99,19400.0,21.0784,21.2632,21.0322,21.2448,19400.0
2010-02-10 12:30:00,23.01,23.15,23.0,23.06,52100.0,21.2632,21.3926,21.254,21.3095,52100.0
2010-02-10 13:00:00,23.05,23.1,23.0,23.08,26100.0,21.3002,21.3464,21.254,21.3279,26100.0
2010-02-10 13:30:00,23.07,23.07,22.86,22.92,20800.0,21.3187,21.3187,21.1246,21.1801,20800.0
2010-02-10 14:00:00,22.92,22.98,22.88,22.88,30200.0,21.1801,21.2355,21.1431,21.1431,30200.0
2010-02-10 14:30:00,22.87,22.88,22.77,22.8,29500.0,21.1339,21.1431,21.0415,21.0692,29500.0
2010-02-10 15:00:00,22.8,22.89,22.78,22.78,49100.0,21.0692,21.1524,21.0507,21.0507,49100.0
2010-02-10 15:30:00,22.78,22.8,22.45,22.51,228000.0,21.0507,21.0692,20.7458,20.8012,228000.0
2010-02-11 09:30:00,22.49,22.57,22.24,22.57,33200.0,20.7827,20.8567,20.5517,20.8567,33200.0
2010-02-11 10:00:00,22.54,22.83,22.49,22.83,32300.0,20.8289,21.0969,20.7827,21.0969,32300.0
2010-02-11 10:30:00,22.81,22.82,22.57,22.6,27700.0,21.0784,21.0877,20.8567,20.8844,27700.0
2010-02-11 11:00:00,22.6,22.92,22.59,22.91,47500.0,20.8844,21.1801,20.8751,21.1708,47500.0
2010-02-11 11:30:00,22.91,23.06,22.88,22.92,65900.0,21.1708,21.3095,21.1431,21.1801,65900.0
2010-02-11 12:00:00,22.93,23.01,22.9,23.0,47900.0,21.1893,21.2632,21.1616,21.254,47900.0
2010-02-11 12:30:00,23.0,23.01,22.97,22.99,21400.0,21.254,21.2632,21.2263,21.2448,21400.0
2010-02-11 13:00:00,22.98,23.02,22.97,22.98,24500.0,21.2355,21.2725,21.2263,21.2355,24500.0
2010-02-11 13:30:00,22.97,23.01,22.95,23.0,36000.0,21.2263,21.2632,21.2078,21.254,36000.0
2010-02-11 14:00:00,22.99,23.01,22.96,23.0,53700.0,21.2448,21.2632,21.217,21.254,53700.0
2010-02-11 14:30:00,23.0,23.01,22.96,23.0,35200.0,21.254,21.2632,21.217,21.254,35200.0
2010-02-11 15:00:00,23.0,23.01,22.96,22.99,14300.0,21.254,21.2632,21.217,21.2448,14300.0
2010-02-11 15:30:00,22.99,23.0,22.93,22.97,116400.0,21.2448,21.254,21.1893,21.2263,116400.0
2010-02-12 09:30:00,22.8,22.97,22.64,22.92,37600.0,21.0692,21.2263,20.9213,21.1801,37600.0
2010-02-12 10:00:00,22.92,23.24,22.81,23.18,61700.0,21.1801,21.4758,21.0784,21.4203,61700.0
2010-02-12 10:30:00,23.18,23.24,23.03,23.14,29000.0,21.4203,21.4758,21.2817,21.3834,29000.0
2010-02-12 11:00:00,23.12,23.13,22.92,22.97,50100.0,21.3649,21.3741,21.1801,21.2263,50100.0
2010-02-12 11:30:00,22.97,23.12,22.95,23.1,58000.0,21.2263,21.3649,21.2078,21.3464,58000.0
2010-02-12 12:00:00,23.11,23.35,23.11,23.3,26200.0,21.3557,21.5774,21.3557,21.5312,26200.0
2010-02-12 12:30:00,23.31,23.34,23.2,23.26,24100.0,21.5405,21.5682,21.4388,21.4943,24100.0
2010-02-12 13:00:00,23.28,23.29,23.14,23.2,29400.0,21.5128,21.522,21.3834,21.4388,29400.0
2010-02-12 13:30:00,23.19,23.28,23.14,23.15,36500.0,21.4296,21.5128,21.3834,21.3926,36500.0
2010-02-12 14:00:00,23.15,23.33,23.15,23.28,36600.0,21.3926,21.559,21.3926,21.5128,36600.0
2010-02-12 14:30:00,23.28,23.3,23.1,23.13,55800.0,21.5128,21.5312,21.3464,21.3741,55800.0
2010-02-12 15:00:00,23.12,23.2,23.03,23.15,85800.0,21.3649,21.4388,21.2817,21.3926,85800.0
2010-02-12 15:30:00,23.15,23.41,23.11,23.35,157300.0,21.3926,21.6329,21.3557,21.5774,157300.0
2010-02-16 09:30:00,23.41,23.57,23.16,23.24,35000.0,21.6329,21.7807,21.4019,21.4758,35000.0
2010-02-16 10:00:00,23.23,23.27,23.09,23.13,63000.0,21.4665,21.5035,21.3372,21.3741,63000.0
2010-02-16 10:30:00,23.13,23.3,23.13,23.14,26900.0,21.3741,21.5312,21.3741,21.3834,26900.0
2010-02-16 11:00:00,23.14,23.18,23.11,23.17,18400.0,21.3834,21.4203,21.3557,21.4111,18400.0
2010-02-16 11:30:00,23.18,23.24,23.14,23.18,17400.0,21.4203,21.4758,21.3834,21.4203,17400.0
2010-02-16 12:00:00,23.19,23.2,23.15,23.2,27000.0,21.4296,21.4388,21.3926,21.4388,27000.0
2010-02-16 12:30:00,23.21,23.29,23.18,23.27,20200.0,21.4481,21.522,21.4203,21.5035,20200.0
2010-02-16 13:00:00,23.28,23.33,23.25,23.33,20400.0,21.5128,21.559,21.485,21.559,20400.0
2010-02-16 13:30:00,23.33,23.33,23.28,23.32,17400.0,21.559,21.559,21.5128,21.5497,17400.0
2010-02-16 14:00:00,23.32,23.38,23.3,23.36,33500.0,21.5497,21.6052,21.5312,21.5867,33500.0
2010-02-16 14:30:00,23.36,23.36,23.28,23.31,41100.0,21.5867,21.5867,21.5128,21.5405,41100.0
2010-02-16 15:00:00,23.31,23.35,23.28,23.3,35800.0,21.5405,21.5774,21.5128,21.5312,35800.0
2010-02-16 15:30:00,23.3,23.37,23.21,23.28,178300.0,21.5312,21.5959,21.4481,21.5128,178300.0
2010-02-17 09:30:00,23.36,23.39,23.17,23.3,35800.0,21.5867,21.6144,21.4111,21.5312,35800.0
2010-02-17 10:00:00,23.33,23.4,23.27,23.38,28700.0,21.559,21.6236,21.5035,21.6052,28700.0
2010-02-17 10:30:00,23.39,23.44,23.16,23.17,44800.0,21.6144,21.6606,21.4019,21.4111,44800.0
2010-02-17 11:00:00,23.17,23.17,23.01,23.01,26000.0,21.4111,21.4111,21.2632,21.2632,26000.0
2010-02-17 11:30:00,23.02,23.1,22.9,23.1,158900.0,21.2725,21.3464,21.1616,21.3464,158900.0
2010-02-17 12:00:00,23.1,23.26,23.1,23.26,15100.0,21.3464,21.4943,21.3464,21.4943,15100.0
2010-02-17 12:30:00,23.27,23.29,23.22,23.28,9700.0,21.5035,21.522,21.4573,21.5128,9700.0
2010-02-17 13:00:00,23.3,23.32,23.27,23.3,15200.0,21.5312,21.5497,21.5035,21.5312,15200.0
2010-02-17 13:30:00,23.3,23.33,23.26,23.31,23200.0,21.5312,21.559,21.4943,21.5405,23200.0
2010-02-17 14:00:00,23.31,23.34,23.24,23.3,33700.0,21.5405,21.5682,21.4758,21.5312,33700.0
2010-02-17 14:30:00,23.3,23.39,23.29,23.39,29200.0,21.5312,21.6144,21.522,21.6144,29200.0
2010-02-17 15:00:00,23.38,23.5,23.35,23.5,46600.0,21.6052,21.7161,21.5774,21.7161,46600.0
2010-02-17 15:30:00,23.49,23.58,23.49,23.58,117000.0,21.7068,21.79,21.7068,21.79,117000.0
2010-02-18 09:30:00,23.62,23.97,23.57,23.97,50900.0,21.8269,22.1504,21.7807,22.1504,50900.0
2010-02-18 10:00:00,23.97,24.12,23.92,24.04,46100.0,22.1504,22.289,22.1042,22.2151,46100.0
2010-02-18 10:30:00,24.03,24.08,23.82,24.08,102100.0,22.2058,22.252,22.0118,22.252,102100.0
2010-02-18 11:00:00,24.07,24.17,24.06,24.12,26500.0,22.2428,22.3352,22.2335,22.289,26500.0
2010-02-18 11:30:00,24.11,24.11,23.99,24.02,18300.0,22.2797,22.2797,22.1689,22.1966,18300.0
2010-02-18 12:00:00,24.02,24.03,23.98,24.0,11800.0,22.1966,22.2058,22.1596,22.1781,11800.0
2010-02-18 12:30:00,23.98,24.0,23.94,24.0,14600.0,22.1596,22.1781,22.1226,22.1781,14600.0
2010-02-18 13:00:00,24.0,24.03,23.99,23.99,12900.0,22.1781,22.2058,22.1689,22.1689,12900.0
2010-02-18 13:30:00,24.0,24.16,24.0,24.15,20500.0,22.1781,22.3259,22.1781,22.3167,20500.0
2010-02-18 14:00:00,24.15,24.17,24.08,24.12,22800.0,22.3167,22.3352,22.252,22.289,22800.0
2010-02-18 14:30:00,24.12,24.17,24.11,24.15,35700.0,22.289,22.3352,22.2797,22.3167,35700.0
2010-02-18 15:00:00,24.16,24.2,24.11,24.18,38800.0,22.3259,22.3629,22.2797,22.3444,38800.0
2010-02-18 15:30:00,24.19,24.28,24.17,24.28,79400.0,22.3537,22.4368,22.3352,22.4368,79400.0
2010-02-19 09:30:00,24.26,24.31,23.91,23.91,52200.0,22.4184,22.4646,22.0949,22.0949,52200.0
2010-02-19 10:00:00,23.92,23.96,23.84,23.89,31000.0,22.1042,22.1411,22.0302,22.0764,31000.0
2010-02-19 10:30:00,23.9,24.08,23.87,24.04,14700.0,22.0857,22.252,22.058,22.2151,14700.0
2010-02-19 11:00:00,24.04,24.14,24.03,24.14,14300.0,22.2151,22.3075,22.2058,22.3075,14300.0
2010-02-19 11:30:00,24.13,24.25,24.13,24.25,9000.0,22.2982,22.4091,22.2982,22.4091,9000.0
2010-02-19 12:00:00,24.25,24.3,24.18,24.26,13400.0,22.4091,22.4553,22.3444,22.4184,13400.0
2010-02-19 12:30:00,24.25,24.25,24.12,24.16,23200.0,22.4091,22.4091,22.289,22.3259,23200.0
2010-02-19 13:00:00,24.15,24.15,24.05,24.06,14300.0,22.3167,22.3167,22.2243,22.2335,14300.0
2010-02-19 13:30:00,24.06,24.06,23.88,23.9,44900.0,22.2335,22.2335,22.0672,22.0857,44900.0
2010-02-19 14:00:00,23.89,23.97,23.89,23.93,32400.0,22.0764,22.1504,22.0764,22.1134,32400.0
2010-02-19 14:30:00,23.93,23.99,23.91,23.96,44600.0,22.1134,22.1689,22.0949,22.1411,44600.0
2010-02-19 15:00:00,23.95,24.0,23.94,23.99,34500.0,22.1319,22.1781,22.1226,22.1689,34500.0
2010-02-19 15:30:00,23.99,24.06,23.95,23.96,79200.0,22.1689,22.2335,22.1319,22.1411,79200.0
2010-02-22 09:30:00,24.04,24.15,23.84,23.92,44500.0,22.2151,22.3167,22.0302,22.1042,44500.0
2010-02-22 10:00:00,23.93,24.17,23.83,24.12,26000.0,22.1134,22.3352,22.021,22.289,26000.0
2010-02-22 10:30:00,24.13,24.28,24.13,24.22,28000.0,22.2982,22.4368,22.2982,22.3814,28000.0
2010-02-22 11:00:00,24.24,24.24,24.12,24.17,19400.0,22.3999,22.3999,22.289,22.3352,19400.0
2010-02-22 11:30:00,24.18,24.2,23.98,24.04,35000.0,22.3444,22.3629,22.1596,22.2151,35000.0
2010-02-22 12:00:00,24.02,24.05,24.01,24.04,5500.0,22.1966,22.2243,22.1873,22.2151,5500.0
2010-02-22 12:30:00,24.05,24.11,23.99,24.03,15500.0,22.2243,22.2797,22.1689,22.2058,15500.0
2010-02-22 13:00:00,24.02,24.07,24.0,24.07,13900.0,22.1966,22.2428,22.1781,22.2428,13900.0
2010-02-22 13:30:00,24.06,24.16,24.06,24.13,13700.0,22.2335,22.3259,22.2335,22.2982,13700.0
2010-02-22 14:00:00,24.13,24.17,24.1,24.11,16200.0,22.2982,22.3352,22.2705,22.2797,16200.0
2010-02-22 14:30:00,24.11,24.13,24.07,24.07,20500.0,22.2797,22.2982,22.2428,22.2428,20500.0
2010-02-22 15:00:00,24.07,24.1,24.05,24.07,16800.0,22.2428,22.2705,22.2243,22.2428,16800.0
2010-02-22 15:30:00,24.07,24.07,23.98,24.01,58300.0,22.2428,22.2428,22.1596,22.1873,58300.0
2010-02-23 09:30:00,23.9,24.05,23.74,23.75,45300.0,22.0857,22.2243,21.9378,21.9471,45300.0
2010-02-23 10:00:00,23.75,23.75,23.35,23.57,46600.0,21.9471,21.9471,21.5774,21.7807,46600.0
2010-02-23 10:30:00,23.55,23.66,23.52,23.62,15700.0,21.7623,21.8639,21.7345,21.8269,15700.0
2010-02-23 11:00:00,23.64,23.66,23.54,23.6,16700.0,21.8454,21.8639,21.753,21.8085,16700.0
2010-02-23 11:30:00,23.6,23.69,23.6,23.65,20500.0,21.8085,21.8916,21.8085,21.8547,20500.0
2010-02-23 12:00:00,23.66,23.69,23.63,23.65,28500.0,21.8639,21.8916,21.8362,21.8547,28500.0
2010-02-23 12:30:00,23.65,23.67,23.56,23.61,33100.0,21.8547,21.8731,21.7715,21.8177,33100.0
2010-02-23 13:00:00,23.62,23.74,23.6,23.74,22000.0,21.8269,21.9378,21.8085,21.9378,22000.0
2010-02-23 13:30:00,23.73,23.74,23.62,23.62,19900.0,21.9286,21.9378,21.8269,21.8269,19900.0
2010-02-23 14:00:00,23.63,23.73,23.58,23.73,17700.0,21.8362,21.9286,21.79,21.9286,17700.0
2010-02-23 14:30:00,23.74,23.89,23.7,23.85,27100.0,21.9378,22.0764,21.9009,22.0395,27100.0
2010-02-23 15:00:00,23.84,23.95,23.8,23.92,34500.0,22.0302,22.1319,21.9933,22.1042,34500.0
2010-02-23 15:30:00,23.92,23.94,23.82,23.85,131300.0,22.1042,22.1226,22.0118,22.0395,131300.0
2010-02-24 09:30:00,23.95,24.03,23.83,24.01,25600.0,22.1319,22.2058,22.021,22.1873,25600.0
2010-02-24 10:00:00,23.97,24.0,23.67,23.76,48900.0,22.1504,22.1781,21.8731,21.9563,48900.0
2010-02-24 10:30:00,23.75,24.02,23.68,23.9,33500.0,21.9471,22.1966,21.8824,22.0857,33500.0
2010-02-24 11:00:00,23.91,23.95,23.8,23.85,26800.0,22.0949,22.1319,21.9933,22.0395,26800.0
2010-02-24 11:30:00,23.84,23.88,23.71,23.71,18600.0,22.0302,22.0672,21.9101,21.9101,18600.0
2010-02-24 12:00:00,23.71,23.88,23.71,23.82,21200.0,21.9101,22.0672,21.9101,22.0118,21200.0
2010-02-24 12:30:00,23.83,23.87,23.81,23.86,7800.0,22.021,22.058,22.0025,22.0487,7800.0
2010-02-24 13:00:00,23.87,23.94,23.83,23.88,13200.0,22.058,22.1226,22.021,22.0672,13200.0
2010-02-24 13:30:00,23.88,23.91,23.85,23.9,19800.0,22.0672,22.0949,22.0395,22.0857,19800.0
2010-02-24 14:00:00,23.9,23.9,23.78,23.78,29700.0,22.0857,22.0857,21.9748,21.9748,29700.0
2010-02-24 14:30:00,23.79,23.79,23.67,23.67,61500.0,21.984,21.984,21.8731,21.8731,61500.0
2010-02-24 15:00:00,23.65,23.65,23.58,23.59,63800.0,21.8547,21.8547,21.79,21.7992,63800.0
2010-02-24 15:30:00,23.59,23.65,23.56,23.59,142000.0,21.7992,21.8547,21.7715,21.7992,142000.0
2010-02-25 09:30:00,22.08,22.83,22.06,22.72,317400.0,20.4038,21.0969,20.3854,20.9953,317400.0
2010-02-25 10:00:00,22.72,23.16,22.68,23.16,181100.0,20.9953,21.4019,20.9583,21.4019,181100.0
2010-02-25 10:30:00,23.16,23.28,22.92,23.28,130600.0,21.4019,21.5128,21.1801,21.5128,130600.0
2010-02-25 11:00:00,23.27,23.91,23.23,23.75,304300.0,21.5035,22.0949,21.4665,21.9471,304300.0
2010-02-25 11:30:00,23.75,23.75,23.58,23.65,84000.0,21.9471,21.9471,21.79,21.8547,84000.0
2010-02-25 12:00:00,23.64,24.05,23.58,23.76,158100.0,21.8454,22.2243,21.79,21.9563,158100.0
2010-02-25 12:30:00,23.76,23.78,23.63,23.63,53800.0,21.9563,21.9748,21.8362,21.8362,53800.0
2010-02-25 13:00:00,23.63,23.67,23.51,23.56,83000.0,21.8362,21.8731,21.7253,21.7715,83000.0
2010-02-25 13:30:00,23.57,23.8,23.55,23.72,97400.0,21.7807,21.9933,21.7623,21.9194,97400.0
2010-02-25 14:00:00,23.74,23.8,23.51,23.56,124800.0,21.9378,21.9933,21.7253,21.7715,124800.0
2010-02-25 14:30:00,23.56,23.63,23.48,23.61,82000.0,21.7715,21.8362,21.6976,21.8177,82000.0
2010-02-25 15:00:00,23.62,23.73,23.52,23.56,121600.0,21.8269,21.9286,21.7345,21.7715,121600.0
2010-02-25 15:30:00,23.56,23.62,23.4,23.56,255400.0,21.7715,21.8269,21.6236,21.7715,255400.0
2010-02-26 09:30:00,23.81,24.14,23.27,23.3,196700.0,22.0025,22.3075,21.5035,21.5312,196700.0
2010-02-26 10:00:00,23.28,23.39,23.11,23.37,101200.0,21.5128,21.6144,21.3557,21.5959,101200.0
2010-02-26 10:30:00,23.37,23.46,23.11,23.17,52200.0,21.5959,21.6791,21.3557,21.4111,52200.0
2010-02-26 11:00:00,23.15,23.22,23.04,23.21,84900.0,21.3926,21.4573,21.291,21.4481,84900.0
2010-02-26 11:30:00,23.2,23.3,23.06,23.06,48400.0,21.4388,21.5312,21.3095,21.3095,48400.0
2010-02-26 12:00:00,23.06,23.06,22.94,23.0,85500.0,21.3095,21.3095,21.1986,21.254,85500.0
2010-02-26 12:30:00,23.0,23.14,22.92,23.1,82300.0,21.254,21.3834,21.1801,21.3464,82300.0
2010-02-26 13:00:00,23.12,23.13,23.01,23.09,59400.0,21.3649,21.3741,21.2632,21.3372,59400.0
2010-02-26 13:30:00,23.09,23.24,23.07,23.18,49200.0,21.3372,21.4758,21.3187,21.4203,49200.0
2010-02-26 14:00:00,23.18,23.19,22.95,22.95,80100.0,21.4203,21.4296,21.2078,21.2078,80100.0
2010-02-26 14:30:00,22.95,23.15,22.9,23.15,86300.0,21.2078,21.3926,21.1616,21.3926,86300.0
2010-02-26 15:00:00,23.15,23.2,23.11,23.11,100000.0,21.3926,21.4388,21.3557,21.3557,100000.0
2010-02-26 15:30:00,23.11,23.12,23.0,23.0,152700.0,21.3557,21.3649,21.254,21.254,152700.0
2010-03-01 09:30:00,22.94,23.42,22.94,23.18,82000.0,21.1986,21.6421,21.1986,21.4203,82000.0
2010-03-01 10:00:00,23.16,23.41,23.15,23.39,92700.0,21.4019,21.6329,21.3926,21.6144,92700.0
2010-03-01 10:30:00,23.4,23.62,23.4,23.52,66700.0,21.6236,21.8269,21.6236,21.7345,66700.0
2010-03-01 11:00:00,23.52,23.61,23.52,23.55,43600.0,21.7345,21.8177,21.7345,21.7623,43600.0
2010-03-01 11:30:00,23.56,23.63,23.56,23.61,36100.0,21.7715,21.8362,21.7715,21.8177,36100.0
2010-03-01 12:00:00,23.62,23.72,23.61,23.69,30400.0,21.8269,21.9194,21.8177,21.8916,30400.0
2010-03-01 12:30:00,23.68,23.77,23.68,23.76,24300.0,21.8824,21.9656,21.8824,21.9563,24300.0
2010-03-01 13:00:00,23.75,23.87,23.71,23.86,36400.0,21.9471,22.058,21.9101,22.0487,36400.0
2010-03-01 13:30:00,23.86,24.07,23.86,24.06,57900.0,22.0487,22.2428,22.0487,22.2335,57900.0
2010-03-01 14:00:00,24.06,24.06,23.9,23.92,86400.0,22.2335,22.2335,22.0857,22.1042,86400.0
2010-03-01 14:30:00,23.92,23.94,23.81,23.83,62800.0,22.1042,22.1226,22.0025,22.021,62800.0
2010-03-01 15:00:00,23.81,23.81,23.65,23.7,58500.0,22.0025,22.0025,21.8547,21.9009,58500.0
2010-03-01 15:30:00,23.69,23.8,23.67,23.78,111700.0,21.8916,21.9933,21.8731,21.9748,111700.0
2010-03-02 09:30:00,23.96,24.26,23.93,23.97,68900.0,22.1411,22.4184,22.1134,22.1504,68900.0
2010-03-02 10:00:00,23.97,23.97,23.66,23.73,69900.0,22.1504,22.1504,21.8639,21.9286,69900.0
2010-03-02 10:30:00,23.72,23.8,23.66,23.78,57800.0,21.9194,21.9933,21.8639,21.9748,57800.0
2010-03-02 11:00:00,23.78,23.8,23.7,23.78,42900.0,21.9748,21.9933,21.9009,21.9748,42900.0
2010-03-02 11:30:00,23.78,23.84,23.73,23.74,52600.0,21.9748,22.0302,21.9286,21.9378,52600.0
2010-03-02 12:00:00,23.74,23.76,23.73,23.74,23700.0,21.9378,21.9563,21.9286,21.9378,23700.0
2010-03-02 12:30:00,23.74,23.75,23.69,23.72,44700.0,21.9378,21.9471,21.8916,21.9194,44700.0
2010-03-02 13:00:00,23.72,23.73,23.68,23.69,26300.0,21.9194,21.9286,21.8824,21.8916,26300.0
2010-03-02 13:30:00,23.7,23.76,23.68,23.75,53900.0,21.9009,21.9563,21.8824,21.9471,53900.0
2010-03-02 14:00:00,23.75,23.76,23.69,23.69,69100.0,21.9471,21.9563,21.8916,21.8916,69100.0
2010-03-02 14:30:00,23.69,23.72,23.64,23.65,47000.0,21.8916,21.9194,21.8454,21.8547,47000.0
2010-03-02 15:00:00,23.66,23.75,23.66,23.68,58700.0,21.8639,21.9471,21.8639,21.8824,58700.0
2010-03-02 15:30:00,23.68,23.72,23.62,23.7,105200.0,21.8824,21.9194,21.8269,21.9009,105200.0
2010-03-03 09:30:00,23.8,23.8,23.67,23.67,52700.0,21.9933,21.9933,21.8731,21.8731,52700.0
2010-03-03 10:00:00,23.69,23.75,23.62,23.7,42800.0,21.8916,21.9471,21.8269,21.9009,42800.0
2010-03-03 10:30:00,23.7,23.78,23.64,23.72,62200.0,21.9009,21.9748,21.8454,21.9194,62200.0
2010-03-03 11:00:00,23.72,23.8,23.69,23.75,67300.0,21.9194,21.9933,21.8916,21.9471,67300.0
2010-03-03 11:30:00,23.75,23.77,23.66,23.77,42700.0,21.9471,21.9656,21.8639,21.9656,42700.0
2010-03-03 12:00:00,23.77,23.77,23.64,23.66,69700.0,21.9656,21.9656,21.8454,21.8639,69700.0
2010-03-03 12:30:00,23.66,23.69,23.64,23.69,43000.0,21.8639,21.8916,21.8454,21.8916,43000.0
2010-03-03 13:00:00,23.7,23.75,23.65,23.72,30000.0,21.9009,21.9471,21.8547,21.9194,30000.0
2010-03-03 13:30:00,23.72,23.75,23.71,23.74,46300.0,21.9194,21.9471,21.9101,21.9378,46300.0
2010-03-03 14:00:00,23.74,23.75,23.67,23.72,61500.0,21.9378,21.9471,21.8731,21.9194,61500.0
2010-03-03 14:30:00,23.73,23.75,23.56,23.67,45400.0,21.9286,21.9471,21.7715,21.8731,45400.0
2010-03-03 15:00:00,23.67,23.72,23.65,23.71,57200.0,21.8731,21.9194,21.8547,21.9101,57200.0
2010-03-03 15:30:00,23.71,23.75,23.7,23.74,106200.0,21.9101,21.9471,21.9009,21.9378,106200.0
2010-03-04 09:30:00,23.71,23.92,23.26,23.89,56700.0,21.9101,22.1042,21.4943,22.0764,56700.0
2010-03-04 10:00:00,23.88,23.89,23.6,23.65,37300.0,22.0672,22.0764,21.8085,21.8547,37300.0
2010-03-04 10:30:00,23.65,23.65,23.49,23.56,59700.0,21.8547,21.8547,21.7068,21.7715,59700.0
2010-03-04 11:00:00,23.56,23.59,23.52,23.56,29500.0,21.7715,21.7992,21.7345,21.7715,29500.0
2010-03-04 11:30:00,23.55,23.55,23.46,23.5,36800.0,21.7623,21.7623,21.6791,21.7161,36800.0
2010-03-04 12:00:00,23.5,23.51,23.43,23.49,35300.0,21.7161,21.7253,21.6514,21.7068,35300.0
2010-03-04 12:30:00,23.5,23.55,23.46,23.53,17900.0,21.7161,21.7623,21.6791,21.7438,17900.0
2010-03-04 13:00:00,23.53,23.54,23.49,23.51,31900.0,21.7438,21.753,21.7068,21.7253,31900.0
2010-03-04 13:30:00,23.5,23.53,23.48,23.5,46400.0,21.7161,21.7438,21.6976,21.7161,46400.0
2010-03-04 14:00:00,23.49,23.51,23.41,23.41,48400.0,21.7068,21.7253,21.6329,21.6329,48400.0
2010-03-04 14:30:00,23.41,23.52,23.41,23.5,30100.0,21.6329,21.7345,21.6329,21.7161,30100.0
2010-03-04 15:00:00,23.51,23.54,23.45,23.52,73000.0,21.7253,21.753,21.6698,21.7345,73000.0
2010-03-04 15:30:00,23.53,23.66,23.52,23.64,72500.0,21.7438,21.8639,21.7345,21.8454,72500.0
2010-03-05 09:30:00,23.76,23.91,23.7,23.91,57400.0,21.9563,22.0949,21.9009,22.0949,57400.0
2010-03-05 10:00:00,23.92,23.97,23.78,23.95,63100.0,22.1042,22.1504,21.9748,22.1319,63100.0
2010-03-05 10:30:00,23.94,23.97,23.78,23.83,46200.0,22.1226,22.1504,21.9748,22.021,46200.0
2010-03-05 11:00:00,23.84,23.95,23.83,23.85,31900.0,22.0302,22.1319,22.021,22.0395,31900.0
2010-03-05 11:30:00,23.85,23.86,23.78,23.78,21700.0,22.0395,22.0487,21.9748,21.9748,21700.0
2010-03-05 12:00:00,23.78,23.8,23.77,23.8,18000.0,21.9748,21.9933,21.9656,21.9933,18000.0
2010-03-05 12:30:00,23.8,23.8,23.78,23.8,33600.0,21.9933,21.9933,21.9748,21.9933,33600.0
2010-03-05 13:00:00,23.8,23.81,23.77,23.78,22400.0,21.9933,22.0025,21.9656,21.9748,22400.0
2010-03-05 13:30:00,23.76,23.8,23.76,23.8,17000.0,21.9563,21.9933,21.9563,21.9933,17000.0
2010-03-05 14:00:00,23.8,23.8,23.77,23.78,15700.0,21.9933,21.9933,21.9656,21.9748,15700.0
2010-03-05 14:30:00,23.79,23.8,23.77,23.78,36200.0,21.984,21.9933,21.9656,21.9748,36200.0
2010-03-05 15:00:00,23.79,23.8,23.76,23.78,88600.0,21.984,21.9933,21.9563,21.9748,88600.0
2010-03-05 15:30:00,23.79,23.8,23.74,23.8,166400.0,21.984,21.9933,21.9378,21.9933,166400.0
2010-03-08 09:30:00,23.73,23.86,23.72,23.73,30100.0,21.9286,22.0487,21.9194,21.9286,30100.0
2010-03-08 10:00:00,23.73,23.97,23.72,23.9,44700.0,21.9286,22.1504,21.9194,22.0857,44700.0
2010-03-08 10:30:00,23.89,24.0,23.83,23.97,73400.0,22.0764,22.1781,22.021,22.1504,73400.0
2010-03-08 11:00:00,23.99,24.0,23.94,23.97,35600.0,22.1689,22.1781,22.1226,22.1504,35600.0
2010-03-08 11:30:00,23.98,24.2,23.96,24.15,106600.0,22.1596,22.3629,22.1411,22.3167,106600.0
2010-03-08 12:00:00,24.15,24.29,24.11,24.22,71900.0,22.3167,22.4461,22.2797,22.3814,71900.0
2010-03-08 12:30:00,24.2,24.31,24.19,24.24,60100.0,22.3629,22.4646,22.3537,22.3999,60100.0
2010-03-08 13:00:00,24.24,24.48,24.24,24.48,52900.0,22.3999,22.6217,22.3999,22.6217,52900.0
2010-03-08 13:30:00,24.48,24.5,24.35,24.37,51700.0,22.6217,22.6401,22.5015,22.52,51700.0
2010-03-08 14:00:00,24.38,24.41,24.32,24.34,25500.0,22.5292,22.557,22.4738,22.4923,25500.0
2010-03-08 14:30:00,24.35,24.38,24.27,24.29,31800.0,22.5015,22.5292,22.4276,22.4461,31800.0
2010-03-08 15:00:00,24.27,24.32,24.25,24.3,36100.0,22.4276,22.4738,22.4091,22.4553,36100.0
2010-03-08 15:30:00,24.3,24.47,24.3,24.46,155600.0,22.4553,22.6124,22.4553,22.6032,155600.0
2010-03-09 09:30:00,24.47,24.8,24.45,24.74,46600.0,22.6124,22.9174,22.5939,22.8619,46600.0
2010-03-09 10:00:00,24.73,24.87,24.72,24.78,112100.0,22.8527,22.9821,22.8434,22.8989,112100.0
2010-03-09 10:30:00,24.77,24.87,24.76,24.87,48900.0,22.8896,22.9821,22.8804,22.9821,48900.0
2010-03-09 11:00:00,24.86,24.92,24.85,24.9,121200.0,22.9728,23.0283,22.9636,23.0098,121200.0
2010-03-09 11:30:00,24.91,25.0,24.87,24.95,220500.0,23.019,23.1022,22.9821,23.056,220500.0
2010-03-09 12:00:00,24.95,25.06,24.93,25.04,56000.0,23.056,23.1576,23.0375,23.1391,56000.0
2010-03-09 12:30:00,25.04,25.05,24.97,25.01,75600.0,23.1391,23.1484,23.0745,23.1114,75600.0
2010-03-09 13:00:00,25.01,25.01,24.9,24.91,135600.0,23.1114,23.1114,23.0098,23.019,135600.0
2010-03-09 13:30:00,24.91,24.92,24.82,24.84,39900.0,23.019,23.0283,22.9358,22.9543,39900.0
2010-03-09 14:00:00,24.84,24.9,24.81,24.9,23200.0,22.9543,23.0098,22.9266,23.0098,23200.0
2010-03-09 14:30:00,24.91,24.91,24.75,24.75,27400.0,23.019,23.019,22.8712,22.8712,27400.0
2010-03-09 15:00:00,24.75,24.8,24.7,24.75,75600.0,22.8712,22.9174,22.825,22.8712,75600.0
2010-03-09 15:30:00,24.75,24.89,24.74,24.85,108500.0,22.8712,23.0005,22.8619,22.9636,108500.0
2010-03-10 09:30:00,24.94,24.94,24.7,24.7,40900.0,23.0467,23.0467,22.825,22.825,40900.0
2010-03-10 10:00:00,24.71,24.88,24.71,24.85,30600.0,22.8342,22.9913,22.8342,22.9636,30600.0
2010-03-10 10:30:00,24.87,24.9,24.78,24.81,41700.0,22.9821,23.0098,22.8989,22.9266,41700.0
2010-03-10 11:00:00,24.81,24.88,24.81,24.84,35900.0,22.9266,22.9913,22.9266,22.9543,35900.0
2010-03-10 11:30:00,24.84,24.9,24.81,24.87,30600.0,22.9543,23.0098,22.9266,22.9821,30600.0
2010-03-10 12:00:00,24.87,24.87,24.7,24.78,46500.0,22.9821,22.9821,22.825,22.8989,46500.0
2010-03-10 12:30:00,24.78,24.88,24.72,24.87,29900.0,22.8989,22.9913,22.8434,22.9821,29900.0
2010-03-10 13:00:00,24.86,24.91,24.8,24.89,22700.0,22.9728,23.019,22.9174,23.0005,22700.0
2010-03-10 13:30:00,24.88,25.05,24.88,25.04,60000.0,22.9913,23.1484,22.9913,23.1391,60000.0
2010-03-10 14:00:00,25.05,25.08,25.0,25.06,55000.0,23.1484,23.1761,23.1022,23.1576,55000.0
2010-03-10 14:30:00,25.06,25.07,25.0,25.0,62700.0,23.1576,23.1669,23.1022,23.1022,62700.0
2010-03-10 15:00:00,25.01,25.06,24.98,24.98,71900.0,23.1114,23.1576,23.0837,23.0837,71900.0
2010-03-10 15:30:00,24.98,25.06,24.98,25.06,124100.0,23.0837,23.1576,23.0837,23.1576,124100.0
2010-03-11 09:30:00,24.97,25.1,24.94,25.0,48600.0,23.0745,23.1946,23.0467,23.1022,48600.0
2010-03-11 10:00:00,25.0,25.18,25.0,25.12,21000.0,23.1022,23.2685,23.1022,23.2131,21000.0
2010-03-11 10:30:00,25.12,25.21,25.11,25.2,37800.0,23.2131,23.2962,23.2038,23.287,37800.0
2010-03-11 11:00:00,25.19,25.27,25.19,25.23,30000.0,23.2778,23.3517,23.2778,23.3147,30000.0
2010-03-11 11:30:00,25.24,25.26,25.19,25.2,47300.0,23.324,23.3424,23.2778,23.287,47300.0
2010-03-11 12:00:00,25.21,25.26,25.02,25.02,49700.0,23.2962,23.3424,23.1207,23.1207,49700.0
2010-03-11 12:30:00,25.02,25.08,25.02,25.07,17000.0,23.1207,23.1761,23.1207,23.1669,17000.0
2010-03-11 13:00:00,25.06,25.13,25.06,25.12,14900.0,23.1576,23.2223,23.1576,23.2131,14900.0
2010-03-11 13:30:00,25.13,25.22,25.13,25.19,20500.0,23.2223,23.3055,23.2223,23.2778,20500.0
2010-03-11 14:00:00,25.18,25.25,25.16,25.25,24000.0,23.2685,23.3332,23.25,23.3332,24000.0
2010-03-11 14:30:00,25.23,25.31,25.18,25.18,36700.0,23.3147,23.3886,23.2685,23.2685,36700.0
2010-03-11 15:00:00,25.18,25.32,25.18,25.23,77900.0,23.2685,23.3979,23.2685,23.3147,77900.0
2010-03-11 15:30:00,25.24,25.27,25.19,25.27,207200.0,23.324,23.3517,23.2778,23.3517,207200.0
2010-03-12 09:30:00,25.3,25.3,25.02,25.02,78800.0,23.3794,23.3794,23.1207,23.1207,78800.0
2010-03-12 10:00:00,25.02,25.04,24.82,24.84,142800.0,23.1207,23.1391,22.9358,22.9543,142800.0
2010-03-12 10:30:00,24.84,24.87,24.78,24.8,97900.0,22.9543,22.9821,22.8989,22.9174,97900.0
2010-03-12 11:00:00,24.78,25.05,24.78,25.0,106500.0,22.8989,23.1484,22.8989,23.1022,106500.0
2010-03-12 11:30:00,25.0,25.01,24.91,24.92,57300.0,23.1022,23.1114,23.019,23.0283,57300.0
2010-03-12 12:00:00,24.92,24.96,24.83,24.94,81200.0,23.0283,23.0652,22.9451,23.0467,81200.0
2010-03-12 12:30:00,24.93,25.02,24.89,25.0,58000.0,23.0375,23.1207,23.0005,23.1022,58000.0
2010-03-12 13:00:00,25.0,25.08,25.0,25.03,15400.0,23.1022,23.1761,23.1022,23.1299,15400.0
2010-03-12 13:30:00,25.02,25.06,25.0,25.05,20600.0,23.1207,23.1576,23.1022,23.1484,20600.0
2010-03-12 14:00:00,25.05,25.06,25.0,25.05,24500.0,23.1484,23.1576,23.1022,23.1484,24500.0
2010-03-12 14:30:00,25.04,25.09,25.04,25.08,35600.0,23.1391,23.1854,23.1391,23.1761,35600.0
2010-03-12 15:00:00,25.08,25.09,25.03,25.07,32600.0,23.1761,23.1854,23.1299,23.1669,32600.0
2010-03-12 15:30:00,25.05,25.19,25.05,25.19,55900.0,23.1484,23.2778,23.1484,23.2778,55900.0
2010-03-15 09:30:00,25.19,25.28,24.99,25.2,98600.0,23.2778,23.3609,23.0929,23.287,98600.0
2010-03-15 10:00:00,25.2,25.4,25.15,25.39,137100.0,23.287,23.4718,23.2408,23.4626,137100.0
2010-03-15 10:30:00,25.37,25.4,25.26,25.29,104200.0,23.4441,23.4718,23.3424,23.3702,104200.0
2010-03-15 11:00:00,25.3,25.35,25.18,25.27,95100.0,23.3794,23.4256,23.2685,23.3517,95100.0
2010-03-15 11:30:00,25.26,25.33,25.24,25.27,39800.0,23.3424,23.4071,23.324,23.3517,39800.0
2010-03-15 12:00:00,25.27,25.28,25.22,25.28,45600.0,23.3517,23.3609,23.3055,23.3609,45600.0
2010-03-15 12:30:00,25.27,25.29,25.24,25.24,40700.0,23.3517,23.3702,23.324,23.324,40700.0
2010-03-15 13:00:00,25.26,25.33,25.24,25.25,60600.0,23.3424,23.4071,23.324,23.3332,60600.0
2010-03-15 13:30:00,25.26,25.34,25.24,25.33,45800.0,23.3424,23.4164,23.324,23.4071,45800.0
2010-03-15 14:00:00,25.33,25.38,25.31,25.35,62100.0,23.4071,23.4533,23.3886,23.4256,62100.0
2010-03-15 14:30:00,25.35,25.46,25.34,25.46,120600.0,23.4256,23.5273,23.4164,23.5273,120600.0
2010-03-15 15:00:00,25.46,25.79,25.45,25.74,263900.0,23.5273,23.8322,23.518,23.786,263900.0
2010-03-15 15:30:00,25.73,25.89,25.72,25.84,247500.0,23.7768,23.9246,23.7675,23.8784,247500.0
2010-03-16 09:30:00,25.99,25.99,25.79,25.95,48100.0,24.017,24.017,23.8322,23.9801,48100.0
2010-03-16 10:00:00,25.94,26.05,25.93,26.05,51200.0,23.9708,24.0725,23.9616,24.0725,51200.0
2010-03-16 10:30:00,26.05,26.14,25.99,26.11,50200.0,24.0725,24.1556,24.017,24.1279,50200.0
2010-03-16 11:00:00,26.12,26.13,25.98,26.07,39700.0,24.1372,24.1464,24.0078,24.091,39700.0
2010-03-16 11:30:00,26.07,26.1,26.02,26.04,27100.0,24.091,24.1187,24.0448,24.0632,27100.0
2010-03-16 12:00:00,26.05,26.05,25.99,26.0,23600.0,24.0725,24.0725,24.017,24.0263,23600.0
2010-03-16 12:30:00,26.0,26.01,25.98,26.0,32000.0,24.0263,24.0355,24.0078,24.0263,32000.0
2010-03-16 13:00:00,26.0,26.02,25.97,25.97,21100.0,24.0263,24.0448,23.9985,23.9985,21100.0
2010-03-16 13:30:00,25.97,25.98,25.96,25.97,20100.0,23.9985,24.0078,23.9893,23.9985,20100.0
2010-03-16 14:00:00,25.97,26.14,25.95,26.08,60900.0,23.9985,24.1556,23.9801,24.1002,60900.0
2010-03-16 14:30:00,26.08,26.08,25.94,25.99,95000.0,24.1002,24.1002,23.9708,24.017,95000.0
2010-03-16 15:00:00,25.99,26.08,25.98,26.05,84500.0,24.017,24.1002,24.0078,24.0725,84500.0
2010-03-16 15:30:00,26.04,26.19,26.0,26.19,230400.0,24.0632,24.2018,24.0263,24.2018,230400.0
2010-03-17 09:30:00,26.18,26.25,26.14,26.19,75600.0,24.1926,24.2573,24.1556,24.2018,75600.0
2010-03-17 10:00:00,26.19,26.22,26.11,26.2,70400.0,24.2018,24.2296,24.1279,24.2111,70400.0
2010-03-17 10:30:00,26.2,26.33,26.14,26.16,59900.0,24.2111,24.3312,24.1556,24.1741,59900.0
2010-03-17 11:00:00,26.17,26.17,26.08,26.1,41300.0,24.1834,24.1834,24.1002,24.1187,41300.0
2010-03-17 11:30:00,26.09,26.09,25.98,25.99,58800.0,24.1094,24.1094,24.0078,24.017,58800.0
2010-03-17 12:00:00,26.0,26.0,25.96,25.96,42400.0,24.0263,24.0263,23.9893,23.9893,42400.0
2010-03-17 12:30:00,25.97,26.02,25.96,25.99,27500.0,23.9985,24.0448,23.9893,24.017,27500.0
2010-03-17 13:00:00,26.0,26.03,25.99,26.02,43300.0,24.0263,24.054,24.017,24.0448,43300.0
2010-03-17 13:30:00,26.02,26.11,25.99,25.99,57000.0,24.0448,24.1279,24.017,24.017,57000.0
2010-03-17 14:00:00,26.0,26.04,25.99,26.01,41500.0,24.0263,24.0632,24.017,24.0355,41500.0
2010-03-17 14:30:00,26.0,26.03,25.99,26.0,52300.0,24.0263,24.054,24.017,24.0263,52300.0
2010-03-17 15:00:00,26.0,26.03,25.99,26.02,103900.0,24.0263,24.054,24.017,24.0448,103900.0
2010-03-17 15:30:00,26.03,26.06,26.02,26.04,105000.0,24.054,24.0817,24.0448,24.0632,105000.0
2010-03-18 09:30:00,26.13,26.16,26.03,26.05,11600.0,24.1464,24.1741,24.054,24.0725,11600.0
2010-03-18 10:00:00,26.05,26.09,26.01,26.04,14300.0,24.0725,24.1094,24.0355,24.0632,14300.0
2010-03-18 10:30:00,26.03,26.08,26.0,26.08,23200.0,24.054,24.1002,24.0263,24.1002,23200.0
2010-03-18 11:00:00,26.08,26.09,26.02,26.04,22500.0,24.1002,24.1094,24.0448,24.0632,22500.0
2010-03-18 11:30:00,26.03,26.03,25.96,25.98,44300.0,24.054,24.054,23.9893,24.0078,44300.0
2010-03-18 12:00:00,25.97,25.99,25.92,25.98,23300.0,23.9985,24.017,23.9523,24.0078,23300.0
2010-03-18 12:30:00,25.98,26.03,25.97,25.97,19800.0,24.0078,24.054,23.9985,23.9985,19800.0
2010-03-18 13:00:00,25.98,26.03,25.97,26.0,14500.0,24.0078,24.054,23.9985,24.0263,14500.0
2010-03-18 13:30:00,26.01,26.04,25.97,26.0,16200.0,24.0355,24.0632,23.9985,24.0263,16200.0
2010-03-18 14:00:00,26.02,26.05,25.98,26.04,21100.0,24.0448,24.0725,24.0078,24.0632,21100.0
2010-03-18 14:30:00,26.04,26.1,25.97,26.0,25700.0,24.0632,24.1187,23.9985,24.0263,25700.0
2010-03-18 15:00:00,26.01,26.02,25.95,26.0,34000.0,24.0355,24.0448,23.9801,24.0263,34000.0
2010-03-18 15:30:00,26.0,26.02,25.98,25.99,64100.0,24.0263,24.0448,24.0078,24.017,64100.0
2010-03-19 09:30:00,26.14,26.18,25.99,26.15,121300.0,24.1556,24.1926,24.017,24.1649,121300.0
2010-03-19 10:00:00,26.15,26.15,25.99,26.03,37900.0,24.1649,24.1649,24.017,24.054,37900.0
2010-03-19 10:30:00,26.03,26.03,25.99,26.01,40300.0,24.054,24.054,24.017,24.0355,40300.0
2010-03-19 11:00:00,26.01,26.02,25.93,25.98,106000.0,24.0355,24.0448,23.9616,24.0078,106000.0
2010-03-19 11:30:00,25.98,26.04,25.95,26.01,32100.0,24.0078,24.0632,23.9801,24.0355,32100.0
2010-03-19 12:00:00,26.01,26.01,25.91,25.95,48300.0,24.0355,24.0355,23.9431,23.9801,48300.0
2010-03-19 12:30:00,25.94,25.99,25.84,25.95,77300.0,23.9708,24.017,23.8784,23.9801,77300.0
2010-03-19 13:00:00,25.95,25.99,25.94,25.98,32700.0,23.9801,24.017,23.9708,24.0078,32700.0
2010-03-19 13:30:00,25.98,26.0,25.95,25.99,32600.0,24.0078,24.0263,23.9801,24.017,32600.0
2010-03-19 14:00:00,25.99,26.01,25.92,25.99,62500.0,24.017,24.0355,23.9523,24.017,62500.0
2010-03-19 14:30:00,26.0,26.01,25.86,25.87,122100.0,24.0263,24.0355,23.8969,23.9061,122100.0
2010-03-19 15:00:00,25.87,25.91,25.84,25.87,96800.0,23.9061,23.9431,23.8784,23.9061,96800.0
2010-03-19 15:30:00,25.86,26.09,25.82,26.01,161300.0,23.8969,24.1094,23.8599,24.0355,161300.0
2010-03-22 09:30:00,25.9,26.18,25.88,26.12,34000.0,23.9339,24.1926,23.9154,24.1372,34000.0
2010-03-22 10:00:00,26.09,26.24,26.0,26.22,23100.0,24.1094,24.2481,24.0263,24.2296,23100.0
2010-03-22 10:30:00,26.23,26.4,26.19,26.38,28800.0,24.2388,24.3959,24.2018,24.3774,28800.0
2010-03-22 11:00:00,26.37,26.45,26.32,26.32,40200.0,24.3682,24.4421,24.322,24.322,40200.0
2010-03-22 11:30:00,26.32,26.32,26.22,26.27,31900.0,24.322,24.322,24.2296,24.2758,31900.0
2010-03-22 12:00:00,26.26,26.3,26.2,26.28,25900.0,24.2665,24.3035,24.2111,24.285,25900.0
2010-03-22 12:30:00,26.28,26.38,26.27,26.38,23400.0,24.285,24.3774,24.2758,24.3774,23400.0
2010-03-22 13:00:00,26.38,26.51,26.38,26.48,46800.0,24.3774,24.4976,24.3774,24.4698,46800.0
2010-03-22 13:30:00,26.47,26.56,26.46,26.56,46000.0,24.4606,24.5438,24.4513,24.5438,46000.0
2010-03-22 14:00:00,26.56,26.67,26.53,26.66,62400.0,24.5438,24.6454,24.516,24.6362,62400.0
2010-03-22 14:30:00,26.66,26.76,26.56,26.56,76700.0,24.6362,24.7286,24.5438,24.5438,76700.0
2010-03-22 15:00:00,26.57,26.7,26.57,26.65,47000.0,24.553,24.6731,24.553,24.6269,47000.0
2010-03-22 15:30:00,26.65,26.66,26.48,26.53,133900.0,24.6269,24.6362,24.4698,24.516,133900.0
2010-03-23 09:30:00,26.47,26.54,26.22,26.32,36000.0,24.4606,24.5253,24.2296,24.322,36000.0
2010-03-23 10:00:00,26.32,26.44,26.21,26.34,31700.0,24.322,24.4329,24.2203,24.3405,31700.0
2010-03-23 10:30:00,26.34,26.34,26.05,26.05,36100.0,24.3405,24.3405,24.0725,24.0725,36100.0
2010-03-23 11:00:00,26.08,26.13,26.04,26.09,27900.0,24.1002,24.1464,24.0632,24.1094,27900.0
2010-03-23 11:30:00,26.1,26.24,26.06,26.24,16200.0,24.1187,24.2481,24.0817,24.2481,16200.0
2010-03-23 12:00:00,26.24,26.34,26.17,26.26,35400.0,24.2481,24.3405,24.1834,24.2665,35400.0
2010-03-23 12:30:00,26.27,26.28,26.22,26.25,24000.0,24.2758,24.285,24.2296,24.2573,24000.0
2010-03-23 13:00:00,26.27,26.32,26.25,26.3,31900.0,24.2758,24.322,24.2573,24.3035,31900.0
2010-03-23 13:30:00,26.31,26.33,26.25,26.28,31700.0,24.3127,24.3312,24.2573,24.285,31700.0
2010-03-23 14:00:00,26.29,26.35,26.25,26.35,30900.0,24.2943,24.3497,24.2573,24.3497,30900.0
2010-03-23 14:30:00,26.35,26.46,26.29,26.46,59600.0,24.3497,24.4513,24.2943,24.4513,59600.0
2010-03-23 15:00:00,26.46,26.69,26.44,26.69,36300.0,24.4513,24.6639,24.4329,24.6639,36300.0
2010-03-23 15:30:00,26.68,26.7,26.6,26.62,81100.0,24.6546,24.6731,24.5807,24.5992,81100.0
2010-03-24 09:30:00,26.5,26.62,26.39,26.56,49700.0,24.4883,24.5992,24.3867,24.5438,49700.0
2010-03-24 10:00:00,26.55,26.73,26.47,26.64,27100.0,24.5345,24.7009,24.4606,24.6177,27100.0
2010-03-24 10:30:00,26.64,26.7,26.6,26.6,27700.0,24.6177,24.6731,24.5807,24.5807,27700.0
2010-03-24 11:00:00,26.6,26.62,26.37,26.46,37300.0,24.5807,24.5992,24.3682,24.4513,37300.0
2010-03-24 11:30:00,26.45,26.51,26.4,26.49,14200.0,24.4421,24.4976,24.3959,24.4791,14200.0
2010-03-24 12:00:00,26.52,26.52,26.43,26.46,10600.0,24.5068,24.5068,24.4236,24.4513,10600.0
2010-03-24 12:30:00,26.46,26.51,26.45,26.46,7300.0,24.4513,24.4976,24.4421,24.4513,7300.0
2010-03-24 13:00:00,26.46,26.46,26.37,26.45,12600.0,24.4513,24.4513,24.3682,24.4421,12600.0
2010-03-24 13:30:00,26.47,26.5,26.43,26.49,14400.0,24.4606,24.4883,24.4236,24.4791,14400.0
2010-03-24 14:00:00,26.52,26.54,26.43,26.46,26600.0,24.5068,24.5253,24.4236,24.4513,26600.0
2010-03-24 14:30:00,26.47,26.49,26.37,26.4,27200.0,24.4606,24.4791,24.3682,24.3959,27200.0
2010-03-24 15:00:00,26.41,26.44,26.33,26.35,30300.0,24.4051,24.4329,24.3312,24.3497,30300.0
2010-03-24 15:30:00,26.36,26.43,26.25,26.27,102000.0,24.3589,24.4236,24.2573,24.2758,102000.0
2010-03-25 09:30:00,26.46,26.52,26.23,26.36,37900.0,24.4513,24.5068,24.2388,24.3589,37900.0
2010-03-25 10:00:00,26.37,26.38,26.16,26.16,70500.0,24.3682,24.3774,24.1741,24.1741,70500.0
2010-03-25 10:30:00,26.17,26.23,26.1,26.15,23700.0,24.1834,24.2388,24.1187,24.1649,23700.0
2010-03-25 11:00:00,26.15,26.32,26.14,26.18,54000.0,24.1649,24.322,24.1556,24.1926,54000.0
2010-03-25 11:30:00,26.21,26.21,26.04,26.06,123000.0,24.2203,24.2203,24.0632,24.0817,123000.0
2010-03-25 12:00:00,26.06,26.11,26.04,26.08,33700.0,24.0817,24.1279,24.0632,24.1002,33700.0
2010-03-25 12:30:00,26.08,26.12,26.06,26.07,31600.0,24.1002,24.1372,24.0817,24.091,31600.0
2010-03-25 13:00:00,26.05,26.13,26.04,26.09,52700.0,24.0725,24.1464,24.0632,24.1094,52700.0
2010-03-25 13:30:00,26.09,26.11,25.97,25.98,60300.0,24.1094,24.1279,23.9985,24.0078,60300.0
2010-03-25 14:00:00,25.98,26.02,25.85,25.87,70600.0,24.0078,24.0448,23.8877,23.9061,70600.0
2010-03-25 14:30:00,25.87,25.96,25.79,25.79,52800.0,23.9061,23.9893,23.8322,23.8322,52800.0
2010-03-25 15:00:00,25.79,25.96,25.78,25.86,60500.0,23.8322,23.9893,23.823,23.8969,60500.0
2010-03-25 15:30:00,25.86,25.9,25.42,25.46,234800.0,23.8969,23.9339,23.4903,23.5273,234800.0
2010-03-26 09:30:00,25.48,25.69,25.37,25.37,114900.0,23.5457,23.7398,23.4441,23.4441,114900.0
2010-03-26 10:00:00,25.39,25.48,25.21,25.24,194900.0,23.4626,23.5457,23.2962,23.324,194900.0
2010-03-26 10:30:00,25.24,25.29,25.18,25.28,76700.0,23.324,23.3702,23.2685,23.3609,76700.0
2010-03-26 11:00:00,25.29,25.32,25.21,25.27,90700.0,23.3702,23.3979,23.2962,23.3517,90700.0
2010-03-26 11:30:00,25.28,25.3,25.15,25.16,59600.0,23.3609,23.3794,23.2408,23.25,59600.0
2010-03-26 12:00:00,25.17,25.22,25.09,25.1,63300.0,23.2593,23.3055,23.1854,23.1946,63300.0
2010-03-26 12:30:00,25.12,25.13,24.98,25.01,66600.0,23.2131,23.2223,23.0837,23.1114,66600.0
2010-03-26 13:00:00,25.01,25.01,24.78,24.78,86600.0,23.1114,23.1114,22.8989,22.8989,86600.0
2010-03-26 13:30:00,24.78,24.93,24.74,24.9,52000.0,22.8989,23.0375,22.8619,23.0098,52000.0
2010-03-26 14:00:00,24.9,25.0,24.85,24.98,69900.0,23.0098,23.1022,22.9636,23.0837,69900.0
2010-03-26 14:30:00,24.98,25.04,24.84,24.89,88400.0,23.0837,23.1391,22.9543,23.0005,88400.0
2010-03-26 15:00:00,24.89,25.03,24.89,25.0,82400.0,23.0005,23.1299,23.0005,23.1022,82400.0
2010-03-26 15:30:00,25.0,25.11,24.95,25.07,135200.0,23.1022,23.2038,23.056,23.1669,135200.0
2010-03-29 09:30:00,25.11,25.33,25.02,25.22,35100.0,23.2038,23.4071,23.1207,23.3055,35100.0
2010-03-29 10:00:00,25.2,25.35,25.2,25.3,19600.0,23.287,23.4256,23.287,23.3794,19600.0
2010-03-29 10:30:00,25.29,25.47,25.22,25.45,16200.0,23.3702,23.5365,23.3055,23.518,16200.0
2010-03-29 11:00:00,25.46,25.46,25.29,25.29,36800.0,23.5273,23.5273,23.3702,23.3702,36800.0
2010-03-29 11:30:00,25.29,25.32,25.28,25.32,21000.0,23.3702,23.3979,23.3609,23.3979,21000.0
2010-03-29 12:00:00,25.32,25.36,25.28,25.3,19600.0,23.3979,23.4349,23.3609,23.3794,19600.0
2010-03-29 12:30:00,25.31,25.5,25.24,25.26,98800.0,23.3886,23.5642,23.324,23.3424,98800.0
2010-03-29 13:00:00,25.26,25.28,25.22,25.25,21300.0,23.3424,23.3609,23.3055,23.3332,21300.0
2010-03-29 13:30:00,25.25,25.29,25.2,25.25,33200.0,23.3332,23.3702,23.287,23.3332,33200.0
2010-03-29 14:00:00,25.26,25.3,25.12,25.18,37700.0,23.3424,23.3794,23.2131,23.2685,37700.0
2010-03-29 14:30:00,25.18,25.27,25.14,25.27,20300.0,23.2685,23.3517,23.2316,23.3517,20300.0
2010-03-29 15:00:00,25.28,25.41,25.25,25.4,42100.0,23.3609,23.4811,23.3332,23.4718,42100.0
2010-03-29 15:30:00,25.4,25.42,25.34,25.39,56200.0,23.4718,23.4903,23.4164,23.4626,56200.0
2010-03-30 09:30:00,25.39,25.49,25.27,25.43,18400.0,23.4626,23.555,23.3517,23.4995,18400.0
2010-03-30 10:00:00,25.4,25.46,25.17,25.21,64500.0,23.4718,23.5273,23.2593,23.2962,64500.0
2010-03-30 10:30:00,25.23,25.27,25.14,25.14,33200.0,23.3147,23.3517,23.2316,23.2316,33200.0
2010-03-30 11:00:00,25.12,25.12,24.74,24.88,58700.0,23.2131,23.2131,22.8619,22.9913,58700.0
2010-03-30 11:30:00,24.9,25.04,24.88,24.93,23000.0,23.0098,23.1391,22.9913,23.0375,23000.0
2010-03-30 12:00:00,24.92,25.01,24.92,25.01,16200.0,23.0283,23.1114,23.0283,23.1114,16200.0
2010-03-30 12:30:00,25.0,25.06,24.99,25.01,13600.0,23.1022,23.1576,23.0929,23.1114,13600.0
2010-03-30 13:00:00,24.98,24.98,24.88,24.91,27700.0,23.0837,23.0837,22.9913,23.019,27700.0
2010-03-30 13:30:00,24.92,24.99,24.87,24.96,22200.0,23.0283,23.0929,22.9821,23.0652,22200.0
2010-03-30 14:00:00,24.97,24.97,24.89,24.94,25100.0,23.0745,23.0745,23.0005,23.0467,25100.0
2010-03-30 14:30:00,24.95,25.06,24.94,25.03,64200.0,23.056,23.1576,23.0467,23.1299,64200.0
2010-03-30 15:00:00,25.02,25.04,24.93,24.98,28700.0,23.1207,23.1391,23.0375,23.0837,28700.0
2010-03-30 15:30:00,25.0,25.0,24.92,24.95,55400.0,23.1022,23.1022,23.0283,23.056,55400.0
2010-03-31 09:30:00,24.8,25.01,24.74,24.81,49400.0,22.9174,23.1114,22.8619,22.9266,49400.0
2010-03-31 10:00:00,24.83,24.94,24.78,24.92,38200.0,22.9451,23.0467,22.8989,23.0283,38200.0
2010-03-31 10:30:00,24.92,24.95,24.77,24.87,26700.0,23.0283,23.056,22.8896,22.9821,26700.0
2010-03-31 11:00:00,24.86,24.89,24.81,24.89,15000.0,22.9728,23.0005,22.9266,23.0005,15000.0
2010-03-31 11:30:00,24.89,25.01,24.89,24.99,10300.0,23.0005,23.1114,23.0005,23.0929,10300.0
2010-03-31 12:00:00,24.99,25.02,24.92,24.97,11100.0,23.0929,23.1207,23.0283,23.0745,11100.0
2010-03-31 12:30:00,24.96,25.02,24.9,24.92,6700.0,23.0652,23.1207,23.0098,23.0283,6700.0
2010-03-31 13:00:00,24.92,25.01,24.9,25.0,10800.0,23.0283,23.1114,23.0098,23.1022,10800.0
2010-03-31 13:30:00,25.0,25.05,24.99,25.0,6800.0,23.1022,23.1484,23.0929,23.1022,6800.0
2010-03-31 14:00:00,25.0,25.07,25.0,25.05,5400.0,23.1022,23.1669,23.1022,23.1484,5400.0
2010-03-31 14:30:00,25.05,25.05,24.82,24.84,15900.0,23.1484,23.1484,22.9358,22.9543,15900.0
2010-03-31 15:00:00,24.85,24.86,24.79,24.85,25200.0,22.9636,22.9728,22.9081,22.9636,25200.0
2010-03-31 15:30:00,24.85,24.85,24.62,24.65,100100.0,22.9636,22.9636,22.751,22.7788,100100.0
2010-04-01 09:30:00,24.86,24.98,24.69,24.87,23000.0,22.9728,23.0837,22.8157,22.9821,23000.0
2010-04-01 10:00:00,24.88,24.91,24.73,24.75,44900.0,22.9913,23.019,22.8527,22.8712,44900.0
2010-04-01 10:30:00,24.77,24.95,24.77,24.85,21900.0,22.8896,23.056,22.8896,22.9636,21900.0
2010-04-01 11:00:00,24.86,24.9,24.81,24.86,20900.0,22.9728,23.0098,22.9266,22.9728,20900.0
2010-04-01 11:30:00,24.86,24.87,24.83,24.85,13000.0,22.9728,22.9821,22.9451,22.9636,13000.0
2010-04-01 12:00:00,24.85,24.86,24.75,24.75,11700.0,22.9636,22.9728,22.8712,22.8712,11700.0
2010-04-01 12:30:00,24.76,24.78,24.73,24.77,17400.0,22.8804,22.8989,22.8527,22.8896,17400.0
2010-04-01 13:00:00,24.77,24.85,24.77,24.85,21900.0,22.8896,22.9636,22.8896,22.9636,21900.0
2010-04-01 13:30:00,24.84,24.86,24.71,24.75,28700.0,22.9543,22.9728,22.8342,22.8712,28700.0
2010-04-01 14:00:00,24.75,24.85,24.74,24.79,48100.0,22.8712,22.9636,22.8619,22.9081,48100.0
2010-04-01 14:30:00,24.79,24.82,24.63,24.73,25600.0,22.9081,22.9358,22.7603,22.8527,25600.0
2010-04-01 15:00:00,24.73,24.84,24.73,24.82,35200.0,22.8527,22.9543,22.8527,22.9358,35200.0
2010-04-01 15:30:00,24.8,24.88,24.8,24.85,96500.0,22.9174,22.9913,22.9174,22.9636,96500.0
2010-04-05 09:30:00,24.89,25.01,24.64,24.98,17600.0,23.0005,23.1114,22.7695,23.0837,17600.0
2010-04-05 10:00:00,24.98,25.16,24.92,25.14,28500.0,23.0837,23.25,23.0283,23.2316,28500.0
2010-04-05 10:30:00,25.12,25.18,25.12,25.13,21500.0,23.2131,23.2685,23.2131,23.2223,21500.0
2010-04-05 11:00:00,25.13,25.18,25.09,25.1,18800.0,23.2223,23.2685,23.1854,23.1946,18800.0
2010-04-05 11:30:00,25.1,25.11,25.03,25.03,29900.0,23.1946,23.2038,23.1299,23.1299,29900.0
2010-04-05 12:00:00,25.03,25.05,24.98,25.05,28700.0,23.1299,23.1484,23.0837,23.1484,28700.0
2010-04-05 12:30:00,25.04,25.1,25.04,25.1,19000.0,23.1391,23.1946,23.1391,23.1946,19000.0
2010-04-05 13:00:00,25.09,25.11,25.06,25.11,12700.0,23.1854,23.2038,23.1576,23.2038,12700.0
2010-04-05 13:30:00,25.11,25.19,25.11,25.18,21400.0,23.2038,23.2778,23.2038,23.2685,21400.0
2010-04-05 14:00:00,25.19,25.26,25.18,25.26,22800.0,23.2778,23.3424,23.2685,23.3424,22800.0
2010-04-05 14:30:00,25.25,25.28,25.2,25.21,17400.0,23.3332,23.3609,23.287,23.2962,17400.0
2010-04-05 15:00:00,25.2,25.24,25.17,25.2,32500.0,23.287,23.324,23.2593,23.287,32500.0
2010-04-05 15:30:00,25.2,25.32,25.17,25.31,60700.0,23.287,23.3979,23.2593,23.3886,60700.0
2010-04-06 09:30:00,25.11,25.34,25.02,25.33,58000.0,23.2038,23.4164,23.1207,23.4071,58000.0
2010-04-06 10:00:00,25.33,25.39,25.27,25.37,39600.0,23.4071,23.4626,23.3517,23.4441,39600.0
2010-04-06 10:30:00,25.38,25.44,25.38,25.44,34600.0,23.4533,23.5088,23.4533,23.5088,34600.0
2010-04-06 11:00:00,25.44,25.48,25.42,25.46,47900.0,23.5088,23.5457,23.4903,23.5273,47900.0
2010-04-06 11:30:00,25.45,25.57,25.45,25.54,43800.0,23.518,23.6289,23.518,23.6012,43800.0
2010-04-06 12:00:00,25.54,25.57,25.52,25.52,39600.0,23.6012,23.6289,23.5827,23.5827,39600.0
2010-04-06 12:30:00,25.53,25.54,25.47,25.51,24200.0,23.5919,23.6012,23.5365,23.5735,24200.0
2010-04-06 13:00:00,25.51,25.57,25.51,25.55,24200.0,23.5735,23.6289,23.5735,23.6104,24200.0
2010-04-06 13:30:00,25.56,25.59,25.54,25.57,77100.0,23.6197,23.6474,23.6012,23.6289,77100.0
2010-04-06 14:00:00,25.57,25.59,25.55,25.58,43200.0,23.6289,23.6474,23.6104,23.6382,43200.0
2010-04-06 14:30:00,25.57,25.58,25.56,25.58,23100.0,23.6289,23.6382,23.6197,23.6382,23100.0
2010-04-06 15:00:00,25.58,25.59,25.55,25.57,50900.0,23.6382,23.6474,23.6104,23.6289,50900.0
2010-04-06 15:30:00,25.57,25.58,25.53,25.55,94300.0,23.6289,23.6382,23.5919,23.6104,94300.0
2010-04-07 09:30:00,25.59,25.72,25.4,25.69,52400.0,23.6474,23.7675,23.4718,23.7398,52400.0
2010-04-07 10:00:00,25.7,25.78,25.68,25.73,55600.0,23.749,23.823,23.7306,23.7768,55600.0
2010-04-07 10:30:00,25.73,25.83,25.66,25.82,61600.0,23.7768,23.8692,23.7121,23.8599,61600.0
2010-04-07 11:00:00,25.82,26.04,25.8,26.03,82200.0,23.8599,24.0632,23.8415,24.054,82200.0
2010-04-07 11:30:00,26.03,26.18,25.99,25.99,99300.0,24.054,24.1926,24.017,24.017,99300.0
2010-04-07 12:00:00,26.0,26.06,25.93,26.01,101100.0,24.0263,24.0817,23.9616,24.0355,101100.0
2010-04-07 12:30:00,26.0,26.06,26.0,26.05,37300.0,24.0263,24.0817,24.0263,24.0725,37300.0
2010-04-07 13:00:00,26.05,26.28,26.04,26.24,153400.0,24.0725,24.285,24.0632,24.2481,153400.0
2010-04-07 13:30:00,26.25,26.27,26.17,26.2,61700.0,24.2573,24.2758,24.1834,24.2111,61700.0
2010-04-07 14:00:00,26.2,26.21,25.98,26.0,143800.0,24.2111,24.2203,24.0078,24.0263,143800.0
2010-04-07 14:30:00,26.0,26.0,25.82,25.85,64600.0,24.0263,24.0263,23.8599,23.8877,64600.0
2010-04-07 15:00:00,25.83,25.86,25.7,25.79,119800.0,23.8692,23.8969,23.749,23.8322,119800.0
2010-04-07 15:30:00,25.77,25.85,25.67,25.84,143400.0,23.8137,23.8877,23.7213,23.8784,143400.0
2010-04-08 09:30:00,25.81,26.0,25.74,25.77,65500.0,23.8507,24.0263,23.786,23.8137,65500.0
2010-04-08 10:00:00,25.75,25.84,25.65,25.84,40700.0,23.7952,23.8784,23.7028,23.8784,40700.0
2010-04-08 10:30:00,25.85,26.0,25.85,25.95,54800.0,23.8877,24.0263,23.8877,23.9801,54800.0
2010-04-08 11:00:00,25.95,26.02,25.82,25.83,26000.0,23.9801,24.0448,23.8599,23.8692,26000.0
2010-04-08 11:30:00,25.83,26.03,25.82,26.0,33700.0,23.8692,24.054,23.8599,24.0263,33700.0
2010-04-08 12:00:00,26.01,26.02,25.92,25.97,26000.0,24.0355,24.0448,23.9523,23.9985,26000.0
2010-04-08 12:30:00,25.95,26.05,25.91,26.01,33400.0,23.9801,24.0725,23.9431,24.0355,33400.0
2010-04-08 13:00:00,26.01,26.04,25.94,25.94,19200.0,24.0355,24.0632,23.9708,23.9708,19200.0
2010-04-08 13:30:00,25.95,25.96,25.79,25.79,30700.0,23.9801,23.9893,23.8322,23.8322,30700.0
2010-04-08 14:00:00,25.8,25.84,25.76,25.84,26400.0,23.8415,23.8784,23.8045,23.8784,26400.0
2010-04-08 14:30:00,25.83,25.88,25.78,25.81,16300.0,23.8692,23.9154,23.823,23.8507,16300.0
2010-04-08 15:00:00,25.81,25.85,25.78,25.79,31600.0,23.8507,23.8877,23.823,23.8322,31600.0
2010-04-08 15:30:00,25.79,25.85,25.75,25.77,71200.0,23.8322,23.8877,23.7952,23.8137,71200.0
2010-04-09 09:30:00,25.86,26.07,25.59,25.75,29800.0,23.8969,24.091,23.6474,23.7952,29800.0
2010-04-09 10:00:00,25.8,25.9,25.79,25.84,37600.0,23.8415,23.9339,23.8322,23.8784,37600.0
2010-04-09 10:30:00,25.84,26.05,25.84,26.02,45600.0,23.8784,24.0725,23.8784,24.0448,45600.0
2010-04-09 11:00:00,26.0,26.02,25.95,25.99,22300.0,24.0263,24.0448,23.9801,24.017,22300.0
2010-04-09 11:30:00,25.98,26.0,25.95,25.99,25200.0,24.0078,24.0263,23.9801,24.017,25200.0
2010-04-09 12:00:00,25.98,26.0,25.97,25.97,12900.0,24.0078,24.0263,23.9985,23.9985,12900.0
2010-04-09 12:30:00,25.97,26.0,25.95,25.97,36700.0,23.9985,24.0263,23.9801,23.9985,36700.0
2010-04-09 13:00:00,25.96,25.99,25.94,25.95,20800.0,23.9893,24.017,23.9708,23.9801,20800.0
2010-04-09 13:30:00,25.96,25.98,25.92,25.93,21900.0,23.9893,24.0078,23.9523,23.9616,21900.0
2010-04-09 14:00:00,25.94,25.98,25.92,25.94,25600.0,23.9708,24.0078,23.9523,23.9708,25600.0
2010-04-09 14:30:00,25.93,26.01,25.91,25.98,25900.0,23.9616,24.0355,23.9431,24.0078,25900.0
2010-04-09 15:00:00,26.0,26.04,25.97,26.04,24300.0,24.0263,24.0632,23.9985,24.0632,24300.0
2010-04-09 15:30:00,26.05,26.1,26.02,26.08,58600.0,24.0725,24.1187,24.0448,24.1002,58600.0
2010-04-12 09:30:00,26.11,26.16,25.77,25.77,14000.0,24.1279,24.1741,23.8137,23.8137,14000.0
2010-04-12 10:00:00,25.76,25.93,25.74,25.84,40700.0,23.8045,23.9616,23.786,23.8784,40700.0
2010-04-12 10:30:00,25.84,26.0,25.8,26.0,30300.0,23.8784,24.0263,23.8415,24.0263,30300.0
2010-04-12 11:00:00,26.0,26.11,25.99,26.09,22100.0,24.0263,24.1279,24.017,24.1094,22100.0
2010-04-12 11:30:00,26.09,26.14,25.97,25.99,17000.0,24.1094,24.1556,23.9985,24.017,17000.0
2010-04-12 12:00:00,25.99,25.99,25.83,25.84,26700.0,24.017,24.017,23.8692,23.8784,26700.0
2010-04-12 12:30:00,25.83,25.87,25.78,25.87,19300.0,23.8692,23.9061,23.823,23.9061,19300.0
2010-04-12 13:00:00,25.89,25.95,25.89,25.94,23100.0,23.9246,23.9801,23.9246,23.9708,23100.0
2010-04-12 13:30:00,25.94,25.97,25.79,25.79,15500.0,23.9708,23.9985,23.8322,23.8322,15500.0
2010-04-12 14:00:00,25.79,25.81,25.74,25.79,18200.0,23.8322,23.8507,23.786,23.8322,18200.0
2010-04-12 14:30:00,25.78,25.8,25.7,25.78,39400.0,23.823,23.8415,23.749,23.823,39400.0
2010-04-12 15:00:00,25.78,25.91,25.78,25.82,51800.0,23.823,23.9431,23.823,23.8599,51800.0
2010-04-12 15:30:00,25.82,25.86,25.75,25.78,143700.0,23.8599,23.8969,23.7952,23.823,143700.0
2010-04-13 09:30:00,25.74,25.85,25.57,25.61,29600.0,23.786,23.8877,23.6289,23.6659,29600.0
2010-04-13 10:00:00,25.6,25.61,25.39,25.43,36100.0,23.6566,23.6659,23.4626,23.4995,36100.0
2010-04-13 10:30:00,25.44,25.52,25.36,25.47,22500.0,23.5088,23.5827,23.4349,23.5365,22500.0
2010-04-13 11:00:00,25.45,25.57,25.4,25.51,93100.0,23.518,23.6289,23.4718,23.5735,93100.0
2010-04-13 11:30:00,25.51,25.55,25.5,25.53,15600.0,23.5735,23.6104,23.5642,23.5919,15600.0
2010-04-13 12:00:00,25.5,25.62,25.48,25.59,26000.0,23.5642,23.6751,23.5457,23.6474,26000.0
2010-04-13 12:30:00,25.59,25.6,25.47,25.52,21700.0,23.6474,23.6566,23.5365,23.5827,21700.0
2010-04-13 13:00:00,25.52,25.56,25.5,25.53,17300.0,23.5827,23.6197,23.5642,23.5919,17300.0
2010-04-13 13:30:00,25.53,25.57,25.51,25.52,38200.0,23.5919,23.6289,23.5735,23.5827,38200.0
2010-04-13 14:00:00,25.52,25.58,25.51,25.54,30500.0,23.5827,23.6382,23.5735,23.6012,30500.0
2010-04-13 14:30:00,25.54,25.59,25.52,25.53,26700.0,23.6012,23.6474,23.5827,23.5919,26700.0
2010-04-13 15:00:00,25.53,25.65,25.53,25.62,38400.0,23.5919,23.7028,23.5919,23.6751,38400.0
2010-04-13 15:30:00,25.61,25.74,25.61,25.73,60600.0,23.6659,23.786,23.6659,23.7768,60600.0
2010-04-14 09:30:00,25.92,25.92,25.59,25.6,35100.0,23.9523,23.9523,23.6474,23.6566,35100.0
2010-04-14 10:00:00,25.61,25.65,25.45,25.51,30400.0,23.6659,23.7028,23.518,23.5735,30400.0
2010-04-14 10:30:00,25.53,25.56,25.45,25.53,25400.0,23.5919,23.6197,23.518,23.5919,25400.0
2010-04-14 11:00:00,25.54,25.56,25.48,25.52,44200.0,23.6012,23.6197,23.5457,23.5827,44200.0
2010-04-14 11:30:00,25.51,25.55,25.48,25.5,32100.0,23.5735,23.6104,23.5457,23.5642,32100.0
2010-04-14 12:00:00,25.51,25.7,25.51,25.7,52600.0,23.5735,23.749,23.5735,23.749,52600.0
2010-04-14 12:30:00,25.71,25.76,25.7,25.75,18500.0,23.7583,23.8045,23.749,23.7952,18500.0
2010-04-14 13:00:00,25.75,25.82,25.73,25.81,13700.0,23.7952,23.8599,23.7768,23.8507,13700.0
2010-04-14 13:30:00,25.81,25.82,25.73,25.73,13000.0,23.8507,23.8599,23.7768,23.7768,13000.0
2010-04-14 14:00:00,25.75,25.84,25.74,25.79,17600.0,23.7952,23.8784,23.786,23.8322,17600.0
2010-04-14 14:30:00,25.8,25.88,25.79,25.86,49100.0,23.8415,23.9154,23.8322,23.8969,49100.0
2010-04-14 15:00:00,25.87,25.95,25.84,25.9,62600.0,23.9061,23.9801,23.8784,23.9339,62600.0
2010-04-14 15:30:00,25.91,25.99,25.89,25.92,84600.0,23.9431,24.017,23.9246,23.9523,84600.0
2010-04-15 09:30:00,25.86,25.94,25.63,25.72,25400.0,23.8969,23.9708,23.6844,23.7675,25400.0
2010-04-15 10:00:00,25.73,25.79,25.71,25.75,36500.0,23.7768,23.8322,23.7583,23.7952,36500.0
2010-04-15 10:30:00,25.76,25.9,25.76,25.87,65700.0,23.8045,23.9339,23.8045,23.9061,65700.0
2010-04-15 11:00:00,25.85,26.02,25.83,25.98,69100.0,23.8877,24.0448,23.8692,24.0078,69100.0
2010-04-15 11:30:00,25.98,26.07,25.96,26.05,37100.0,24.0078,24.091,23.9893,24.0725,37100.0
2010-04-15 12:00:00,26.05,26.19,26.05,26.19,30800.0,24.0725,24.2018,24.0725,24.2018,30800.0
2010-04-15 12:30:00,26.19,26.24,26.18,26.22,21700.0,24.2018,24.2481,24.1926,24.2296,21700.0
2010-04-15 13:00:00,26.22,26.28,26.17,26.19,31800.0,24.2296,24.285,24.1834,24.2018,31800.0
2010-04-15 13:30:00,26.19,26.19,26.11,26.17,18800.0,24.2018,24.2018,24.1279,24.1834,18800.0
2010-04-15 14:00:00,26.17,26.18,26.12,26.16,31600.0,24.1834,24.1926,24.1372,24.1741,31600.0
2010-04-15 14:30:00,26.17,26.32,26.16,26.32,67400.0,24.1834,24.322,24.1741,24.322,67400.0
2010-04-15 15:00:00,26.32,26.36,26.25,26.25,47200.0,24.322,24.3589,24.2573,24.2573,47200.0
2010-04-15 15:30:00,26.26,26.47,26.25,26.45,210800.0,24.2665,24.4606,24.2573,24.4421,210800.0
2010-04-16 09:30:00,26.45,26.53,26.17,26.23,71100.0,24.4421,24.516,24.1834,24.2388,71100.0
2010-04-16 10:00:00,26.2,26.55,26.19,26.48,36900.0,24.2111,24.5345,24.2018,24.4698,36900.0
2010-04-16 10:30:00,26.48,26.56,26.17,26.34,47500.0,24.4698,24.5438,24.1834,24.3405,47500.0
2010-04-16 11:00:00,26.32,26.38,26.12,26.21,47400.0,24.322,24.3774,24.1372,24.2203,47400.0
2010-04-16 11:30:00,26.2,26.25,25.94,25.95,42300.0,24.2111,24.2573,23.9708,23.9801,42300.0
2010-04-16 12:00:00,25.97,26.12,25.95,26.05,45800.0,23.9985,24.1372,23.9801,24.0725,45800.0
2010-04-16 12:30:00,26.06,26.09,25.94,26.02,53300.0,24.0817,24.1094,23.9708,24.0448,53300.0
2010-04-16 13:00:00,26.02,26.05,25.92,25.99,73500.0,24.0448,24.0725,23.9523,24.017,73500.0
2010-04-16 13:30:00,25.99,26.08,25.97,26.03,24900.0,24.017,24.1002,23.9985,24.054,24900.0
2010-04-16 14:00:00,26.03,26.18,25.98,26.11,35100.0,24.054,24.1926,24.0078,24.1279,35100.0
2010-04-16 14:30:00,26.11,26.14,26.05,26.11,28100.0,24.1279,24.1556,24.0725,24.1279,28100.0
2010-04-16 15:00:00,26.09,26.16,26.09,26.13,47100.0,24.1094,24.1741,24.1094,24.1464,47100.0
2010-04-16 15:30:00,26.12,26.3,26.1,26.18,94200.0,24.1372,24.3035,24.1187,24.1926,94200.0
2010-04-19 09:30:00,26.16,26.53,26.0,26.36,59000.0,24.1741,24.516,24.0263,24.3589,59000.0
2010-04-19 10:00:00,26.35,26.43,26.22,26.27,30900.0,24.3497,24.4236,24.2296,24.2758,30900.0
2010-04-19 10:30:00,26.26,26.3,26.16,26.28,39300.0,24.2665,24.3035,24.1741,24.285,39300.0
2010-04-19 11:00:00,26.28,26.33,26.18,26.19,70200.0,24.285,24.3312,24.1926,24.2018,70200.0
2010-04-19 11:30:00,26.19,26.25,25.91,25.95,55900.0,24.2018,24.2573,23.9431,23.9801,55900.0
2010-04-19 12:00:00,25.97,26.07,25.91,26.0,48100.0,23.9985,24.091,23.9431,24.0263,48100.0
2010-04-19 12:30:00,25.99,26.12,25.96,26.07,39400.0,24.017,24.1372,23.9893,24.091,39400.0
2010-04-19 13:00:00,26.07,26.07,25.94,26.03,30100.0,24.091,24.091,23.9708,24.054,30100.0
2010-04-19 13:30:00,26.03,26.05,25.95,25.95,38000.0,24.054,24.0725,23.9801,23.9801,38000.0
2010-04-19 14:00:00,25.95,26.18,25.95,26.18,76500.0,23.9801,24.1926,23.9801,24.1926,76500.0
2010-04-19 14:30:00,26.16,26.25,26.09,26.18,76800.0,24.1741,24.2573,24.1094,24.1926,76800.0
2010-04-19 15:00:00,26.18,26.26,26.12,26.18,51600.0,24.1926,24.2665,24.1372,24.1926,51600.0
2010-04-19 15:30:00,26.17,26.33,26.08,26.31,92200.0,24.1834,24.3312,24.1002,24.3127,92200.0
2010-04-20 09:30:00,26.53,26.56,26.27,26.32,26000.0,24.516,24.5438,24.2758,24.322,26000.0
2010-04-20 10:00:00,26.31,26.35,26.25,26.29,52900.0,24.3127,24.3497,24.2573,24.2943,52900.0
2010-04-20 10:30:00,26.27,26.45,26.26,26.39,33900.0,24.2758,24.4421,24.2665,24.3867,33900.0
2010-04-20 11:00:00,26.38,26.48,26.38,26.42,32800.0,24.3774,24.4698,24.3774,24.4144,32800.0
2010-04-20 11:30:00,26.43,26.53,26.39,26.5,25700.0,24.4236,24.516,24.3867,24.4883,25700.0
2010-04-20 12:00:00,26.5,26.76,26.48,26.75,37000.0,24.4883,24.7286,24.4698,24.7193,37000.0
2010-04-20 12:30:00,26.75,26.83,26.75,26.78,16100.0,24.7193,24.7933,24.7193,24.7471,16100.0
2010-04-20 13:00:00,26.78,26.85,26.71,26.77,29900.0,24.7471,24.8117,24.6824,24.7378,29900.0
2010-04-20 13:30:00,26.78,26.79,26.7,26.73,31800.0,24.7471,24.7563,24.6731,24.7009,31800.0
2010-04-20 14:00:00,26.73,26.85,26.71,26.79,27900.0,24.7009,24.8117,24.6824,24.7563,27900.0
2010-04-20 14:30:00,26.8,26.86,26.77,26.82,29700.0,24.7655,24.821,24.7378,24.784,29700.0
2010-04-20 15:00:00,26.82,26.86,26.74,26.8,62300.0,24.784,24.821,24.7101,24.7655,62300.0
2010-04-20 15:30:00,26.8,26.92,26.78,26.91,100900.0,24.7655,24.8764,24.7471,24.8672,100900.0
2010-04-21 09:30:00,26.96,27.14,26.76,27.09,40900.0,24.9134,25.0797,24.7286,25.0335,40900.0
2010-04-21 10:00:00,27.08,27.11,27.0,27.02,32100.0,25.0243,25.052,24.9504,24.9688,32100.0
2010-04-21 10:30:00,27.02,27.14,26.95,26.97,28900.0,24.9688,25.0797,24.9042,24.9226,28900.0
2010-04-21 11:00:00,26.99,27.08,26.96,27.05,35900.0,24.9411,25.0243,24.9134,24.9966,35900.0
2010-04-21 11:30:00,27.08,27.46,27.03,27.41,83100.0,25.0243,25.3754,24.9781,25.3292,83100.0
2010-04-21 12:00:00,27.41,27.49,27.35,27.46,42000.0,25.3292,25.4032,25.2738,25.3754,42000.0
2010-04-21 12:30:00,27.46,27.7,27.42,27.69,62300.0,25.3754,25.5972,25.3385,25.588,62300.0
2010-04-21 13:00:00,27.68,27.68,27.53,27.59,30200.0,25.5787,25.5787,25.4401,25.4956,30200.0
2010-04-21 13:30:00,27.59,27.59,27.49,27.5,67700.0,25.4956,25.4956,25.4032,25.4124,67700.0
2010-04-21 14:00:00,27.5,27.51,27.3,27.33,56300.0,25.4124,25.4216,25.2276,25.2553,56300.0
2010-04-21 14:30:00,27.33,27.35,27.25,27.33,54800.0,25.2553,25.2738,25.1814,25.2553,54800.0
2010-04-21 15:00:00,27.34,27.42,27.27,27.39,68400.0,25.2645,25.3385,25.1999,25.3108,68400.0
2010-04-21 15:30:00,27.38,27.55,27.38,27.47,107100.0,25.3015,25.4586,25.3015,25.3847,107100.0
2010-04-22 09:30:00,27.11,27.39,27.02,27.37,33500.0,25.052,25.3108,24.9688,25.2923,33500.0
2010-04-22 10:00:00,27.4,27.6,27.34,27.58,24100.0,25.32,25.5048,25.2645,25.4863,24100.0
2010-04-22 10:30:00,27.56,27.69,27.47,27.62,51900.0,25.4678,25.588,25.3847,25.5233,51900.0
2010-04-22 11:00:00,27.61,27.69,27.6,27.68,43300.0,25.514,25.588,25.5048,25.5787,43300.0
2010-04-22 11:30:00,27.68,27.83,27.64,27.82,127100.0,25.5787,25.7173,25.5418,25.7081,127100.0
2010-04-22 12:00:00,27.82,28.05,27.8,27.97,121600.0,25.7081,25.9206,25.6896,25.8467,121600.0
2010-04-22 12:30:00,27.97,28.0,27.93,27.97,34200.0,25.8467,25.8744,25.8098,25.8467,34200.0
2010-04-22 13:00:00,27.97,28.1,27.94,28.07,32900.0,25.8467,25.9669,25.819,25.9391,32900.0
2010-04-22 13:30:00,28.08,28.34,28.04,28.29,77000.0,25.9484,26.1886,25.9114,26.1424,77000.0
2010-04-22 14:00:00,28.27,28.32,28.16,28.22,56200.0,26.1239,26.1702,26.0223,26.0777,56200.0
2010-04-22 14:30:00,28.21,28.22,28.08,28.09,304100.0,26.0685,26.0777,25.9484,25.9576,304100.0
2010-04-22 15:00:00,28.09,28.22,28.06,28.21,68700.0,25.9576,26.0777,25.9299,26.0685,68700.0
2010-04-22 15:30:00,28.21,28.32,28.21,28.26,96200.0,26.0685,26.1702,26.0685,26.1147,96200.0
2010-04-23 09:30:00,28.37,28.55,28.23,28.36,71400.0,26.2164,26.3827,26.087,26.2071,71400.0
2010-04-23 10:00:00,28.37,29.15,28.37,28.72,118300.0,26.2164,26.9371,26.2164,26.5398,118300.0
2010-04-23 10:30:00,28.71,28.87,28.64,28.7,46600.0,26.5305,26.6784,26.4659,26.5213,46600.0
2010-04-23 11:00:00,28.7,28.77,28.58,28.66,46500.0,26.5213,26.586,26.4104,26.4843,46500.0
2010-04-23 11:30:00,28.67,28.76,28.64,28.71,26400.0,26.4936,26.5768,26.4659,26.5305,26400.0
2010-04-23 12:00:00,28.7,28.77,28.65,28.66,30300.0,26.5213,26.586,26.4751,26.4843,30300.0
2010-04-23 12:30:00,28.66,28.7,28.59,28.67,22100.0,26.4843,26.5213,26.4197,26.4936,22100.0
2010-04-23 13:00:00,28.7,28.72,28.62,28.63,20200.0,26.5213,26.5398,26.4474,26.4566,20200.0
2010-04-23 13:30:00,28.64,28.73,28.62,28.73,29300.0,26.4659,26.549,26.4474,26.549,29300.0
2010-04-23 14:00:00,28.71,28.83,28.63,28.69,37100.0,26.5305,26.6414,26.4566,26.5121,37100.0
2010-04-23 14:30:00,28.68,28.72,28.62,28.7,41400.0,26.5028,26.5398,26.4474,26.5213,41400.0
2010-04-23 15:00:00,28.69,28.74,28.65,28.7,54700.0,26.5121,26.5583,26.4751,26.5213,54700.0
2010-04-23 15:30:00,28.69,28.78,28.68,28.76,80100.0,26.5121,26.5952,26.5028,26.5768,80100.0
2010-04-26 09:30:00,28.8,29.08,28.54,28.95,68900.0,26.6137,26.8725,26.3735,26.7523,68900.0
2010-04-26 10:00:00,28.95,29.06,28.84,28.88,74900.0,26.7523,26.854,26.6507,26.6876,74900.0
2010-04-26 10:30:00,28.86,28.94,28.8,28.86,59600.0,26.6692,26.7431,26.6137,26.6692,59600.0
2010-04-26 11:00:00,28.87,29.01,28.85,28.97,57000.0,26.6784,26.8078,26.6599,26.7708,57000.0
2010-04-26 11:30:00,28.99,29.01,28.91,28.93,58800.0,26.7893,26.8078,26.7154,26.7338,58800.0
2010-04-26 12:00:00,28.91,28.94,28.8,28.84,45800.0,26.7154,26.7431,26.6137,26.6507,45800.0
2010-04-26 12:30:00,28.84,28.98,28.78,28.92,73600.0,26.6507,26.78,26.5952,26.7246,73600.0
2010-04-26 13:00:00,28.92,28.95,28.9,28.92,29000.0,26.7246,26.7523,26.7061,26.7246,29000.0
2010-04-26 13:30:00,28.92,29.0,28.86,28.87,54700.0,26.7246,26.7985,26.6692,26.6784,54700.0
2010-04-26 14:00:00,28.87,29.0,28.84,28.97,39000.0,26.6784,26.7985,26.6507,26.7708,39000.0
2010-04-26 14:30:00,28.96,28.97,28.85,28.85,49600.0,26.7616,26.7708,26.6599,26.6599,49600.0
2010-04-26 15:00:00,28.86,28.86,28.8,28.81,131600.0,26.6692,26.6692,26.6137,26.623,131600.0
2010-04-26 15:30:00,28.8,28.87,28.8,28.85,186800.0,26.6137,26.6784,26.6137,26.6599,186800.0
2010-04-27 09:30:00,28.8,29.05,28.71,28.92,57500.0,26.6137,26.8447,26.5305,26.7246,57500.0
2010-04-27 10:00:00,28.96,29.06,28.82,28.99,70600.0,26.7616,26.854,26.6322,26.7893,70600.0
2010-04-27 10:30:00,28.99,29.09,28.98,29.07,48000.0,26.7893,26.8817,26.78,26.8632,48000.0
2010-04-27 11:00:00,29.06,29.09,28.74,28.74,148600.0,26.854,26.8817,26.5583,26.5583,148600.0
2010-04-27 11:30:00,28.74,28.74,28.39,28.44,74600.0,26.5583,26.5583,26.2348,26.281,74600.0
2010-04-27 12:00:00,28.48,28.58,28.4,28.4,63900.0,26.318,26.4104,26.2441,26.2441,63900.0
2010-04-27 12:30:00,28.4,28.51,28.39,28.45,41100.0,26.2441,26.3457,26.2348,26.2903,41100.0
2010-04-27 13:00:00,28.45,28.7,28.44,28.7,54700.0,26.2903,26.5213,26.281,26.5213,54700.0
2010-04-27 13:30:00,28.71,28.73,28.51,28.62,39100.0,26.5305,26.549,26.3457,26.4474,39100.0
2010-04-27 14:00:00,28.62,28.62,28.52,28.54,43900.0,26.4474,26.4474,26.355,26.3735,43900.0
2010-04-27 14:30:00,28.54,28.59,28.4,28.43,51200.0,26.3735,26.4197,26.2441,26.2718,51200.0
2010-04-27 15:00:00,28.43,28.63,28.43,28.56,67600.0,26.2718,26.4566,26.2718,26.3919,67600.0
2010-04-27 15:30:00,28.55,28.56,28.18,28.26,151700.0,26.3827,26.3919,26.0408,26.1147,151700.0
2010-04-28 09:30:00,28.46,28.69,28.27,28.37,26300.0,26.2995,26.5121,26.1239,26.2164,26300.0
2010-04-28 10:00:00,28.38,28.52,28.23,28.46,88600.0,26.2256,26.355,26.087,26.2995,88600.0
2010-04-28 10:30:00,28.43,28.49,28.22,28.37,52200.0,26.2718,26.3272,26.0777,26.2164,52200.0
2010-04-28 11:00:00,28.38,28.57,28.37,28.43,41900.0,26.2256,26.4012,26.2164,26.2718,41900.0
2010-04-28 11:30:00,28.42,28.55,28.33,28.47,78200.0,26.2626,26.3827,26.1794,26.3088,78200.0
2010-04-28 12:00:00,28.48,28.68,28.36,28.64,39300.0,26.318,26.5028,26.2071,26.4659,39300.0
2010-04-28 12:30:00,28.64,28.65,28.43,28.45,24300.0,26.4659,26.4751,26.2718,26.2903,24300.0
2010-04-28 13:00:00,28.44,28.54,28.37,28.38,20000.0,26.281,26.3735,26.2164,26.2256,20000.0
2010-04-28 13:30:00,28.39,28.46,28.34,28.46,28600.0,26.2348,26.2995,26.1886,26.2995,28600.0
2010-04-28 14:00:00,28.46,28.75,28.45,28.66,88300.0,26.2995,26.5675,26.2903,26.4843,88300.0
2010-04-28 14:30:00,28.66,28.79,28.56,28.59,99900.0,26.4843,26.6045,26.3919,26.4197,99900.0
2010-04-28 15:00:00,28.59,28.64,28.36,28.45,72300.0,26.4197,26.4659,26.2071,26.2903,72300.0
2010-04-28 15:30:00,28.45,28.48,28.14,28.3,161600.0,26.2903,26.318,26.0038,26.1517,161600.0
2010-04-29 09:30:00,27.04,29.8,27.03,29.8,250800.0,24.9873,27.5378,24.9781,27.5378,250800.0
2010-04-29 10:00:00,29.76,29.79,29.26,29.47,224700.0,27.5008,27.5286,27.0388,27.2329,224700.0
2010-04-29 10:30:00,29.46,29.47,29.16,29.26,127500.0,27.2236,27.2329,26.9464,27.0388,127500.0
2010-04-29 11:00:00,29.26,29.29,28.91,29.0,147900.0,27.0388,27.0665,26.7154,26.7985,147900.0
2010-04-29 11:30:00,29.0,29.26,28.97,29.23,101100.0,26.7985,27.0388,26.7708,27.0111,101100.0
2010-04-29 12:00:00,29.23,29.27,29.21,29.25,55300.0,27.0111,27.048,26.9926,27.0296,55300.0
2010-04-29 12:30:00,29.25,29.33,29.22,29.31,182800.0,27.0296,27.1035,27.0018,27.085,182800.0
2010-04-29 13:00:00,29.31,29.52,29.31,29.47,79300.0,27.085,27.2791,27.085,27.2329,79300.0
2010-04-29 13:30:00,29.45,29.62,29.42,29.61,103500.0,27.2144,27.3715,27.1866,27.3622,103500.0
2010-04-29 14:00:00,29.62,29.65,29.55,29.64,94900.0,27.3715,27.3992,27.3068,27.3899,94900.0
2010-04-29 14:30:00,29.65,29.68,29.33,29.37,90900.0,27.3992,27.4269,27.1035,27.1404,90900.0
2010-04-29 15:00:00,29.37,29.4,29.1,29.25,112100.0,27.1404,27.1682,26.8909,27.0296,112100.0
2010-04-29 15:30:00,29.24,29.5,29.2,29.49,369200.0,27.0203,27.2606,26.9833,27.2513,369200.0
2010-04-30 09:30:00,28.87,29.15,28.37,29.13,193700.0,26.6784,26.9371,26.2164,26.9187,193700.0
2010-04-30 10:00:00,29.11,29.34,29.06,29.33,82300.0,26.9002,27.1127,26.854,27.1035,82300.0
2010-04-30 10:30:00,29.33,29.39,29.18,29.3,62300.0,27.1035,27.1589,26.9649,27.0758,62300.0
2010-04-30 11:00:00,29.32,29.37,29.2,29.24,44800.0,27.0942,27.1404,26.9833,27.0203,44800.0
2010-04-30 11:30:00,29.25,29.38,29.24,29.37,44000.0,27.0296,27.1497,27.0203,27.1404,44000.0
2010-04-30 12:00:00,29.37,29.41,29.3,29.36,58500.0,27.1404,27.1774,27.0758,27.1312,58500.0
2010-04-30 12:30:00,29.37,29.38,28.96,28.97,62200.0,27.1404,27.1497,26.7616,26.7708,62200.0
2010-04-30 13:00:00,28.96,28.97,28.72,28.84,101800.0,26.7616,26.7708,26.5398,26.6507,101800.0
2010-04-30 13:30:00,28.84,29.08,28.84,28.99,73700.0,26.6507,26.8725,26.6507,26.7893,73700.0
2010-04-30 14:00:00,28.99,29.1,28.96,29.07,43500.0,26.7893,26.8909,26.7616,26.8632,43500.0
2010-04-30 14:30:00,29.07,29.11,28.86,29.03,61100.0,26.8632,26.9002,26.6692,26.8263,61100.0
2010-04-30 15:00:00,29.03,29.05,28.89,28.9,71700.0,26.8263,26.8447,26.6969,26.7061,71700.0
2010-04-30 15:30:00,28.9,28.92,28.56,28.56,233600.0,26.7061,26.7246,26.3919,26.3919,233600.0
2010-05-03 09:30:00,28.68,28.77,28.26,28.28,70800.0,26.5028,26.586,26.1147,26.1332,70800.0
2010-05-03 10:00:00,28.27,28.68,28.26,28.52,60900.0,26.1239,26.5028,26.1147,26.355,60900.0
2010-05-03 10:30:00,28.52,28.55,28.32,28.36,88300.0,26.355,26.3827,26.1702,26.2071,88300.0
2010-05-03 11:00:00,28.34,28.44,28.3,28.41,55700.0,26.1886,26.281,26.1517,26.2533,55700.0
2010-05-03 11:30:00,28.42,28.51,28.39,28.51,77700.0,26.2626,26.3457,26.2348,26.3457,77700.0
2010-05-03 12:00:00,28.52,28.71,28.5,28.69,63400.0,26.355,26.5305,26.3365,26.5121,63400.0
2010-05-03 12:30:00,28.69,28.75,28.66,28.68,48800.0,26.5121,26.5675,26.4843,26.5028,48800.0
2010-05-03 13:00:00,28.67,28.69,28.44,28.44,66800.0,26.4936,26.5121,26.281,26.281,66800.0
2010-05-03 13:30:00,28.45,28.51,28.41,28.5,108300.0,26.2903,26.3457,26.2533,26.3365,108300.0
2010-05-03 14:00:00,28.51,28.56,28.47,28.54,43100.0,26.3457,26.3919,26.3088,26.3735,43100.0
2010-05-03 14:30:00,28.54,28.54,28.47,28.52,56900.0,26.3735,26.3735,26.3088,26.355,56900.0
2010-05-03 15:00:00,28.51,28.52,28.26,28.27,94500.0,26.3457,26.355,26.1147,26.1239,94500.0
2010-05-03 15:30:00,28.26,28.37,28.2,28.31,216600.0,26.1147,26.2164,26.0593,26.1609,216600.0
2010-05-04 09:30:00,27.92,27.92,27.34,27.52,118000.0,25.8005,25.8005,25.2645,25.4309,118000.0
2010-05-04 10:00:00,27.54,27.59,27.38,27.49,84400.0,25.4494,25.4956,25.3015,25.4032,84400.0
2010-05-04 10:30:00,27.47,27.47,27.21,27.21,74400.0,25.3847,25.3847,25.1444,25.1444,74400.0
2010-05-04 11:00:00,27.21,27.21,26.86,26.88,113700.0,25.1444,25.1444,24.821,24.8395,113700.0
2010-05-04 11:30:00,26.87,27.03,26.87,26.9,48000.0,24.8302,24.9781,24.8302,24.8579,48000.0
2010-05-04 12:00:00,26.91,27.02,26.87,26.99,104600.0,24.8672,24.9688,24.8302,24.9411,104600.0
2010-05-04 12:30:00,26.99,27.26,26.97,27.24,91800.0,24.9411,25.1906,24.9226,25.1721,91800.0
2010-05-04 13:00:00,27.24,27.27,27.14,27.19,47000.0,25.1721,25.1999,25.0797,25.1259,47000.0
2010-05-04 13:30:00,27.17,27.24,27.1,27.18,31200.0,25.1075,25.1721,25.0428,25.1167,31200.0
2010-05-04 14:00:00,27.16,27.21,27.09,27.1,38300.0,25.0982,25.1444,25.0335,25.0428,38300.0
2010-05-04 14:30:00,27.1,27.17,26.99,27.06,52700.0,25.0428,25.1075,24.9411,25.0058,52700.0
2010-05-04 15:00:00,27.04,27.24,27.0,27.19,147400.0,24.9873,25.1721,24.9504,25.1259,147400.0
2010-05-04 15:30:00,27.19,27.3,27.1,27.19,152200.0,25.1259,25.2276,25.0428,25.1259,152200.0
2010-05-05 09:30:00,26.31,26.74,26.31,26.62,133100.0,24.3127,24.7101,24.3127,24.5992,133100.0
2010-05-05 10:00:00,26.61,26.76,26.45,26.57,67200.0,24.59,24.7286,24.4421,24.553,67200.0
2010-05-05 10:30:00,26.56,26.84,26.52,26.78,43400.0,24.5438,24.8025,24.5068,24.7471,43400.0
2010-05-05 11:00:00,26.77,26.77,26.52,26.54,57600.0,24.7378,24.7378,24.5068,24.5253,57600.0
2010-05-05 11:30:00,26.55,26.7,26.46,26.61,103100.0,24.5345,24.6731,24.4513,24.59,103100.0
2010-05-05 12:00:00,26.64,26.74,26.62,26.65,67800.0,24.6177,24.7101,24.5992,24.6269,67800.0
2010-05-05 12:30:00,26.65,26.72,26.55,26.59,47000.0,24.6269,24.6916,24.5345,24.5715,47000.0
2010-05-05 13:00:00,26.59,26.63,26.52,26.53,50400.0,24.5715,24.6084,24.5068,24.516,50400.0
2010-05-05 13:30:00,26.55,26.73,26.54,26.61,45200.0,24.5345,24.7009,24.5253,24.59,45200.0
2010-05-05 14:00:00,26.61,26.68,26.46,26.48,56100.0,24.59,24.6546,24.4513,24.4698,56100.0
2010-05-05 14:30:00,26.47,26.47,26.24,26.31,58500.0,24.4606,24.4606,24.2481,24.3127,58500.0
2010-05-05 15:00:00,26.32,26.33,26.24,26.26,91300.0,24.322,24.3312,24.2481,24.2665,91300.0
2010-05-05 15:30:00,26.26,26.3,26.19,26.27,182400.0,24.2665,24.3035,24.2018,24.2758,182400.0
2010-05-06 09:30:00,26.06,26.86,26.06,26.65,82800.0,24.0817,24.821,24.0817,24.6269,82800.0
2010-05-06 10:00:00,26.62,26.62,26.25,26.25,41800.0,24.5992,24.5992,24.2573,24.2573,41800.0
2010-05-06 10:30:00,26.27,26.35,26.18,26.24,52300.0,24.2758,24.3497,24.1926,24.2481,52300.0
2010-05-06 11:00:00,26.23,26.26,26.12,26.24,54600.0,24.2388,24.2665,24.1372,24.2481,54600.0
2010-05-06 11:30:00,26.22,26.29,26.13,26.27,40400.0,24.2296,24.2943,24.1464,24.2758,40400.0
2010-05-06 12:00:00,26.29,26.46,26.26,26.34,32300.0,24.2943,24.4513,24.2665,24.3405,32300.0
2010-05-06 12:30:00,26.34,26.41,26.2,26.27,32800.0,24.3405,24.4051,24.2111,24.2758,32800.0
2010-05-06 13:00:00,26.3,26.33,26.12,26.2,56700.0,24.3035,24.3312,24.1372,24.2111,56700.0
2010-05-06 13:30:00,26.2,26.21,26.06,26.11,78600.0,24.2111,24.2203,24.0817,24.1279,78600.0
2010-05-06 14:00:00,26.11,26.12,25.88,25.98,232300.0,24.1279,24.1372,23.9154,24.0078,232300.0
2010-05-06 14:30:00,25.97,26.16,25.39,26.08,254300.0,23.9985,24.1741,23.4626,24.1002,254300.0
2010-05-06 15:00:00,26.09,26.88,25.95,26.21,198400.0,24.1094,24.8395,23.9801,24.2203,198400.0
2010-05-06 15:30:00,26.21,26.71,26.18,26.25,294300.0,24.2203,24.6824,24.1926,24.2573,294300.0
2010-05-07 09:30:00,26.07,26.25,25.62,26.04,111900.0,24.091,24.2573,23.6751,24.0632,111900.0
2010-05-07 10:00:00,26.03,26.06,25.36,25.56,254500.0,24.054,24.0817,23.4349,23.6197,254500.0
2010-05-07 10:30:00,25.55,26.16,25.44,25.99,257500.0,23.6104,24.1741,23.5088,24.017,257500.0
2010-05-07 11:00:00,25.99,26.54,25.89,26.01,74600.0,24.017,24.5253,23.9246,24.0355,74600.0
2010-05-07 11:30:00,26.0,26.21,25.8,26.08,87500.0,24.0263,24.2203,23.8415,24.1002,87500.0
2010-05-07 12:00:00,26.04,26.39,25.95,26.01,62800.0,24.0632,24.3867,23.9801,24.0355,62800.0
2010-05-07 12:30:00,26.0,26.11,25.88,25.94,119600.0,24.0263,24.1279,23.9154,23.9708,119600.0
2010-05-07 13:00:00,25.94,25.96,25.75,25.83,92100.0,23.9708,23.9893,23.7952,23.8692,92100.0
2010-05-07 13:30:00,25.84,26.09,25.8,25.82,44500.0,23.8784,24.1094,23.8415,23.8599,44500.0
2010-05-07 14:00:00,25.82,25.9,25.67,25.75,89800.0,23.8599,23.9339,23.7213,23.7952,89800.0
2010-05-07 14:30:00,25.75,25.9,25.66,25.77,104900.0,23.7952,23.9339,23.7121,23.8137,104900.0
2010-05-07 15:00:00,25.79,25.8,25.43,25.55,112700.0,23.8322,23.8415,23.4995,23.6104,112700.0
2010-05-07 15:30:00,25.57,25.61,25.28,25.46,286200.0,23.6289,23.6659,23.3609,23.5273,286200.0
2010-05-10 09:30:00,26.86,26.86,26.2,26.71,65000.0,24.821,24.821,24.2111,24.6824,65000.0
2010-05-10 10:00:00,26.71,26.75,26.5,26.5,59500.0,24.6824,24.7193,24.4883,24.4883,59500.0
2010-05-10 10:30:00,26.5,26.6,26.18,26.24,55300.0,24.4883,24.5807,24.1926,24.2481,55300.0
2010-05-10 11:00:00,26.25,26.34,26.2,26.33,43300.0,24.2573,24.3405,24.2111,24.3312,43300.0
2010-05-10 11:30:00,26.33,26.51,26.28,26.5,26600.0,24.3312,24.4976,24.285,24.4883,26600.0
2010-05-10 12:00:00,26.5,26.7,26.5,26.53,132400.0,24.4883,24.6731,24.4883,24.516,132400.0
2010-05-10 12:30:00,26.53,26.58,26.43,26.44,36400.0,24.516,24.5622,24.4236,24.4329,36400.0
2010-05-10 13:00:00,26.44,26.44,26.22,26.28,41800.0,24.4329,24.4329,24.2296,24.285,41800.0
2010-05-10 13:30:00,26.29,26.46,26.28,26.43,37700.0,24.2943,24.4513,24.285,24.4236,37700.0
2010-05-10 14:00:00,26.43,26.52,26.34,26.49,38300.0,24.4236,24.5068,24.3405,24.4791,38300.0
2010-05-10 14:30:00,26.51,26.55,26.38,26.46,34800.0,24.4976,24.5345,24.3774,24.4513,34800.0
2010-05-10 15:00:00,26.45,26.55,26.39,26.55,49500.0,24.4421,24.5345,24.3867,24.5345,49500.0
2010-05-10 15:30:00,26.53,26.79,26.5,26.76,155300.0,24.516,24.7563,24.4883,24.7286,155300.0
2010-05-11 09:30:00,26.37,26.95,26.31,26.86,79800.0,24.3682,24.9042,24.3127,24.821,79800.0
2010-05-11 10:00:00,26.84,26.87,26.67,26.69,108200.0,24.8025,24.8302,24.6454,24.6639,108200.0
2010-05-11 10:30:00,26.69,26.71,26.46,26.48,119100.0,24.6639,24.6824,24.4513,24.4698,119100.0
2010-05-11 11:00:00,26.47,26.57,26.4,26.54,127500.0,24.4606,24.553,24.3959,24.5253,127500.0
2010-05-11 11:30:00,26.54,26.74,26.44,26.71,73900.0,24.5253,24.7101,24.4329,24.6824,73900.0
2010-05-11 12:00:00,26.71,26.9,26.7,26.77,39300.0,24.6824,24.8579,24.6731,24.7378,39300.0
2010-05-11 12:30:00,26.76,26.84,26.71,26.81,59300.0,24.7286,24.8025,24.6824,24.7748,59300.0
2010-05-11 13:00:00,26.83,26.95,26.81,26.95,52100.0,24.7933,24.9042,24.7748,24.9042,52100.0
2010-05-11 13:30:00,26.95,27.07,26.94,26.96,53700.0,24.9042,25.015,24.8949,24.9134,53700.0
2010-05-11 14:00:00,26.97,27.04,26.76,26.82,91100.0,24.9226,24.9873,24.7286,24.784,91100.0
2010-05-11 14:30:00,26.82,26.82,26.66,26.73,81500.0,24.784,24.784,24.6362,24.7009,81500.0
2010-05-11 15:00:00,26.75,26.75,26.5,26.58,65200.0,24.7193,24.7193,24.4883,24.5622,65200.0
2010-05-11 15:30:00,26.57,26.68,26.52,26.55,118800.0,24.553,24.6546,24.5068,24.5345,118800.0
2010-05-12 09:30:00,26.69,27.29,26.69,27.26,98200.0,24.6639,25.2183,24.6639,25.1906,98200.0
2010-05-12 10:00:00,27.3,27.59,27.2,27.57,49000.0,25.2276,25.4956,25.1352,25.4771,49000.0
2010-05-12 10:30:00,27.58,27.81,27.56,27.73,77200.0,25.4863,25.6989,25.4678,25.6249,77200.0
2010-05-12 11:00:00,27.73,27.99,27.72,27.91,115100.0,25.6249,25.8652,25.6157,25.7913,115100.0
2010-05-12 11:30:00,27.89,28.11,27.89,28.01,70000.0,25.7728,25.9761,25.7728,25.8837,70000.0
2010-05-12 12:00:00,28.04,28.1,27.94,27.97,42300.0,25.9114,25.9669,25.819,25.8467,42300.0
2010-05-12 12:30:00,27.98,28.06,27.95,28.06,34400.0,25.856,25.9299,25.8282,25.9299,34400.0
2010-05-12 13:00:00,28.04,28.16,27.97,28.08,33400.0,25.9114,26.0223,25.8467,25.9484,33400.0
2010-05-12 13:30:00,28.08,28.15,28.01,28.08,43900.0,25.9484,26.0131,25.8837,25.9484,43900.0
2010-05-12 14:00:00,28.08,28.31,28.07,28.25,66700.0,25.9484,26.1609,25.9391,26.1055,66700.0
2010-05-12 14:30:00,28.25,28.31,28.17,28.17,76000.0,26.1055,26.1609,26.0315,26.0315,76000.0
2010-05-12 15:00:00,28.19,28.27,28.17,28.25,104200.0,26.05,26.1239,26.0315,26.1055,104200.0
2010-05-12 15:30:00,28.25,28.34,28.19,28.29,97600.0,26.1055,26.1886,26.05,26.1424,97600.0
2010-05-13 09:30:00,28.12,28.21,27.86,27.92,65500.0,25.9853,26.0685,25.7451,25.8005,65500.0
2010-05-13 10:00:00,27.9,28.16,27.87,28.11,59000.0,25.782,26.0223,25.7543,25.9761,59000.0
2010-05-13 10:30:00,28.11,28.25,27.99,28.04,38100.0,25.9761,26.1055,25.8652,25.9114,38100.0
2010-05-13 11:00:00,28.02,28.06,27.94,27.96,46800.0,25.8929,25.9299,25.819,25.8375,46800.0
2010-05-13 11:30:00,27.97,28.01,27.81,27.95,72200.0,25.8467,25.8837,25.6989,25.8282,72200.0
2010-05-13 12:00:00,27.93,27.96,27.83,27.85,26600.0,25.8098,25.8375,25.7173,25.7358,26600.0
2010-05-13 12:30:00,27.86,27.95,27.85,27.94,23500.0,25.7451,25.8282,25.7358,25.819,23500.0
2010-05-13 13:00:00,27.91,27.97,27.86,27.94,36700.0,25.7913,25.8467,25.7451,25.819,36700.0
2010-05-13 13:30:00,27.94,28.14,27.94,28.1,29200.0,25.819,26.0038,25.819,25.9669,29200.0
2010-05-13 14:00:00,28.09,28.17,27.98,27.98,31300.0,25.9576,26.0315,25.856,25.856,31300.0
2010-05-13 14:30:00,28.0,28.02,27.85,27.86,28200.0,25.8744,25.8929,25.7358,25.7451,28200.0
2010-05-13 15:00:00,27.86,27.91,27.68,27.69,109800.0,25.7451,25.7913,25.5787,25.588,109800.0
2010-05-13 15:30:00,27.69,27.85,27.67,27.75,208500.0,25.588,25.7358,25.5695,25.6434,208500.0
2010-05-14 09:30:00,27.39,27.44,27.29,27.31,83100.0,25.3108,25.357,25.2183,25.2368,83100.0
2010-05-14 10:00:00,27.3,27.5,27.15,27.34,43400.0,25.2276,25.4124,25.089,25.2645,43400.0
2010-05-14 10:30:00,27.33,27.37,27.21,27.29,48300.0,25.2553,25.2923,25.1444,25.2183,48300.0
2010-05-14 11:00:00,27.29,27.3,26.94,27.0,133800.0,25.2183,25.2276,24.8949,24.9504,133800.0
2010-05-14 11:30:00,26.99,27.09,26.92,27.0,47600.0,24.9411,25.0335,24.8764,24.9504,47600.0
2010-05-14 12:00:00,26.99,26.99,26.8,26.9,48500.0,24.9411,24.9411,24.7655,24.8579,48500.0
2010-05-14 12:30:00,26.9,27.12,26.86,27.09,32300.0,24.8579,25.0612,24.821,25.0335,32300.0
2010-05-14 13:00:00,27.09,27.13,26.98,26.98,17800.0,25.0335,25.0705,24.9319,24.9319,17800.0
2010-05-14 13:30:00,26.97,26.97,26.78,26.83,42700.0,24.9226,24.9226,24.7471,24.7933,42700.0
2010-05-14 14:00:00,26.84,26.87,26.56,26.59,66100.0,24.8025,24.8302,24.5438,24.5715,66100.0
2010-05-14 14:30:00,26.58,26.78,26.56,26.68,55400.0,24.5622,24.7471,24.5438,24.6546,55400.0
2010-05-14 15:00:00,26.67,26.73,26.57,26.65,60600.0,24.6454,24.7009,24.553,24.6269,60600.0
2010-05-14 15:30:00,26.65,27.0,26.63,26.89,153900.0,24.6269,24.9504,24.6084,24.8487,153900.0
2010-05-17 09:30:00,27.01,27.12,26.67,26.73,66500.0,24.9596,25.0612,24.6454,24.7009,66500.0
2010-05-17 10:00:00,26.7,26.73,26.51,26.64,120300.0,24.6731,24.7009,24.4976,24.6177,120300.0
2010-05-17 10:30:00,26.65,26.73,26.54,26.59,49800.0,24.6269,24.7009,24.5253,24.5715,49800.0
2010-05-17 11:00:00,26.58,26.61,26.28,26.33,70200.0,24.5622,24.59,24.285,24.3312,70200.0
2010-05-17 11:30:00,26.34,26.45,26.26,26.29,40100.0,24.3405,24.4421,24.2665,24.2943,40100.0
2010-05-17 12:00:00,26.28,26.29,25.93,26.19,79800.0,24.285,24.2943,23.9616,24.2018,79800.0
2010-05-17 12:30:00,26.18,26.3,26.08,26.12,27200.0,24.1926,24.3035,24.1002,24.1372,27200.0
2010-05-17 13:00:00,26.12,26.31,26.1,26.25,36300.0,24.1372,24.3127,24.1187,24.2573,36300.0
2010-05-17 13:30:00,26.24,26.31,26.16,26.23,28700.0,24.2481,24.3127,24.1741,24.2388,28700.0
2010-05-17 14:00:00,26.21,26.32,26.17,26.21,65100.0,24.2203,24.322,24.1834,24.2203,65100.0
2010-05-17 14:30:00,26.21,26.37,26.17,26.35,113200.0,24.2203,24.3682,24.1834,24.3497,113200.0
2010-05-17 15:00:00,26.35,26.46,26.29,26.32,85500.0,24.3497,24.4513,24.2943,24.322,85500.0
2010-05-17 15:30:00,26.32,26.63,26.31,26.57,264300.0,24.322,24.6084,24.3127,24.553,264300.0
2010-05-18 09:30:00,26.95,27.18,26.91,27.0,132800.0,24.9042,25.1167,24.8672,24.9504,132800.0
2010-05-18 10:00:00,26.99,27.05,26.91,26.93,63400.0,24.9411,24.9966,24.8672,24.8857,63400.0
2010-05-18 10:30:00,26.9,26.96,26.57,26.76,21300.0,24.8579,24.9134,24.553,24.7286,21300.0
2010-05-18 11:00:00,26.78,26.94,26.75,26.88,30900.0,24.7471,24.8949,24.7193,24.8395,30900.0
2010-05-18 11:30:00,26.88,26.88,26.52,26.55,19200.0,24.8395,24.8395,24.5068,24.5345,19200.0
2010-05-18 12:00:00,26.56,26.61,26.43,26.59,43100.0,24.5438,24.59,24.4236,24.5715,43100.0
2010-05-18 12:30:00,26.56,26.77,26.54,26.54,40700.0,24.5438,24.7378,24.5253,24.5253,40700.0
2010-05-18 13:00:00,26.52,26.58,26.25,26.39,60700.0,24.5068,24.5622,24.2573,24.3867,60700.0
2010-05-18 13:30:00,26.39,26.41,26.16,26.16,58100.0,24.3867,24.4051,24.1741,24.1741,58100.0
2010-05-18 14:00:00,26.17,26.28,26.05,26.08,48500.0,24.1834,24.285,24.0725,24.1002,48500.0
2010-05-18 14:30:00,26.09,26.14,25.98,26.04,110600.0,24.1094,24.1556,24.0078,24.0632,110600.0
2010-05-18 15:00:00,26.04,26.23,25.94,26.03,115700.0,24.0632,24.2388,23.9708,24.054,115700.0
2010-05-18 15:30:00,26.02,26.09,25.96,26.01,214000.0,24.0448,24.1094,23.9893,24.0355,214000.0
2010-05-19 09:30:00,25.79,26.49,25.73,26.15,69000.0,23.8322,24.4791,23.7768,24.1649,69000.0
2010-05-19 10:00:00,26.16,26.19,25.59,25.78,108900.0,24.1741,24.2018,23.6474,23.823,108900.0
2010-05-19 10:30:00,25.76,26.0,25.67,26.0,81500.0,23.8045,24.0263,23.7213,24.0263,81500.0
2010-05-19 11:00:00,25.98,25.99,25.76,25.78,54000.0,24.0078,24.017,23.8045,23.823,54000.0
2010-05-19 11:30:00,25.78,25.85,25.53,25.68,34300.0,23.823,23.8877,23.5919,23.7306,34300.0
2010-05-19 12:00:00,25.66,26.03,25.63,25.97,40200.0,23.7121,24.054,23.6844,23.9985,40200.0
2010-05-19 12:30:00,25.94,26.03,25.79,26.0,27200.0,23.9708,24.054,23.8322,24.0263,27200.0
2010-05-19 13:00:00,26.0,26.15,25.91,26.09,48700.0,24.0263,24.1649,23.9431,24.1094,48700.0
2010-05-19 13:30:00,26.08,26.34,26.08,26.3,81100.0,24.1002,24.3405,24.1002,24.3035,81100.0
2010-05-19 14:00:00,26.3,26.31,25.93,26.01,50900.0,24.3035,24.3127,23.9616,24.0355,50900.0
2010-05-19 14:30:00,26.02,26.15,25.93,26.04,44300.0,24.0448,24.1649,23.9616,24.0632,44300.0
2010-05-19 15:00:00,26.05,26.11,25.81,26.02,73100.0,24.0725,24.1279,23.8507,24.0448,73100.0
2010-05-19 15:30:00,26.03,26.14,25.87,26.08,157900.0,24.054,24.1556,23.9061,24.1002,157900.0
2010-05-20 09:30:00,25.46,25.64,25.33,25.36,72200.0,23.5273,23.6936,23.4071,23.4349,72200.0
2010-05-20 10:00:00,25.3,25.5,25.16,25.22,143700.0,23.3794,23.5642,23.25,23.3055,143700.0
2010-05-20 10:30:00,25.23,25.45,25.23,25.32,121300.0,23.3147,23.518,23.3147,23.3979,121300.0
2010-05-20 11:00:00,25.32,25.55,25.31,25.54,74800.0,23.3979,23.6104,23.3886,23.6012,74800.0
2010-05-20 11:30:00,25.55,25.55,25.16,25.18,63800.0,23.6104,23.6104,23.25,23.2685,63800.0
2010-05-20 12:00:00,25.17,25.24,25.0,25.01,52200.0,23.2593,23.324,23.1022,23.1114,52200.0
2010-05-20 12:30:00,25.01,25.07,24.95,24.96,100400.0,23.1114,23.1669,23.056,23.0652,100400.0
2010-05-20 13:00:00,24.95,25.3,24.95,25.17,67400.0,23.056,23.3794,23.056,23.2593,67400.0
2010-05-20 13:30:00,25.19,25.37,25.12,25.19,75700.0,23.2778,23.4441,23.2131,23.2778,75700.0
2010-05-20 14:00:00,25.17,25.43,25.05,25.31,70600.0,23.2593,23.4995,23.1484,23.3886,70600.0
2010-05-20 14:30:00,25.3,25.58,25.22,25.3,96100.0,23.3794,23.6382,23.3055,23.3794,96100.0
2010-05-20 15:00:00,25.31,25.41,25.09,25.2,103800.0,23.3886,23.4811,23.1854,23.287,103800.0
2010-05-20 15:30:00,25.2,25.25,24.8,24.8,204900.0,23.287,23.3332,22.9174,22.9174,204900.0
2010-05-21 09:30:00,24.46,25.1,24.42,24.93,188600.0,22.6032,23.1946,22.5662,23.0375,188600.0
2010-05-21 10:00:00,24.91,25.04,24.52,24.53,72600.0,23.019,23.1391,22.6586,22.6679,72600.0
2010-05-21 10:30:00,24.54,24.75,24.51,24.73,60300.0,22.6771,22.8712,22.6494,22.8527,60300.0
2010-05-21 11:00:00,24.7,25.15,24.69,25.0,49600.0,22.825,23.2408,22.8157,23.1022,49600.0
2010-05-21 11:30:00,24.99,25.3,24.98,25.07,47800.0,23.0929,23.3794,23.0837,23.1669,47800.0
2010-05-21 12:00:00,25.06,25.2,24.94,25.11,32700.0,23.1576,23.287,23.0467,23.2038,32700.0
2010-05-21 12:30:00,25.13,25.13,24.88,24.9,38500.0,23.2223,23.2223,22.9913,23.0098,38500.0
2010-05-21 13:00:00,24.93,24.97,24.81,24.87,37500.0,23.0375,23.0745,22.9266,22.9821,37500.0
2010-05-21 13:30:00,24.88,25.15,24.85,25.13,41400.0,22.9913,23.2408,22.9636,23.2223,41400.0
2010-05-21 14:00:00,25.12,25.2,24.86,25.0,58600.0,23.2131,23.287,22.9728,23.1022,58600.0
2010-05-21 14:30:00,25.02,25.09,24.79,24.86,48600.0,23.1207,23.1854,22.9081,22.9728,48600.0
2010-05-21 15:00:00,24.88,25.03,24.77,24.91,101500.0,22.9913,23.1299,22.8896,23.019,101500.0
2010-05-21 15:30:00,24.91,25.22,24.85,25.22,171100.0,23.019,23.3055,22.9636,23.3055,171100.0
2010-05-24 09:30:00,24.98,25.02,24.65,24.75,108300.0,23.0837,23.1207,22.7788,22.8712,108300.0
2010-05-24 10:00:00,24.78,24.98,24.68,24.88,50100.0,22.8989,23.0837,22.8065,22.9913,50100.0
2010-05-24 10:30:00,24.92,25.03,24.73,24.73,68400.0,23.0283,23.1299,22.8527,22.8527,68400.0
2010-05-24 11:00:00,24.72,24.78,24.62,24.72,52800.0,22.8434,22.8989,22.751,22.8434,52800.0
2010-05-24 11:30:00,24.72,24.86,24.68,24.79,25700.0,22.8434,22.9728,22.8065,22.9081,25700.0
2010-05-24 12:00:00,24.78,24.86,24.63,24.67,41400.0,22.8989,22.9728,22.7603,22.7972,41400.0
2010-05-24 12:30:00,24.67,24.76,24.59,24.72,33500.0,22.7972,22.8804,22.7233,22.8434,33500.0
2010-05-24 13:00:00,24.72,24.79,24.7,24.76,35300.0,22.8434,22.9081,22.825,22.8804,35300.0
2010-05-24 13:30:00,24.78,24.87,24.77,24.86,51200.0,22.8989,22.9821,22.8896,22.9728,51200.0
2010-05-24 14:00:00,24.85,24.98,24.83,24.94,16100.0,22.9636,23.0837,22.9451,23.0467,16100.0
2010-05-24 14:30:00,24.95,25.01,24.87,24.92,51500.0,23.056,23.1114,22.9821,23.0283,51500.0
2010-05-24 15:00:00,24.89,24.91,24.81,24.89,55300.0,23.0005,23.019,22.9266,23.0005,55300.0
2010-05-24 15:30:00,24.88,25.01,24.67,24.76,205300.0,22.9913,23.1114,22.7972,22.8804,205300.0
2010-05-25 09:30:00,24.18,24.31,23.87,24.03,136600.0,22.3444,22.4646,22.058,22.2058,136600.0
2010-05-25 10:00:00,24.05,24.41,24.05,24.3,184800.0,22.2243,22.557,22.2243,22.4553,184800.0
2010-05-25 10:30:00,24.28,24.44,24.27,24.34,81900.0,22.4368,22.5847,22.4276,22.4923,81900.0
2010-05-25 11:00:00,24.35,24.46,24.15,24.31,70800.0,22.5015,22.6032,22.3167,22.4646,70800.0
2010-05-25 11:30:00,24.31,24.41,24.17,24.38,54500.0,22.4646,22.557,22.3352,22.5292,54500.0
2010-05-25 12:00:00,24.38,24.55,24.28,24.5,92700.0,22.5292,22.6863,22.4368,22.6401,92700.0
2010-05-25 12:30:00,24.5,24.52,24.24,24.42,64500.0,22.6401,22.6586,22.3999,22.5662,64500.0
2010-05-25 13:00:00,24.4,24.46,24.3,24.33,43300.0,22.5477,22.6032,22.4553,22.483,43300.0
2010-05-25 13:30:00,24.34,24.4,24.27,24.33,59800.0,22.4923,22.5477,22.4276,22.483,59800.0
2010-05-25 14:00:00,24.32,24.51,24.3,24.43,48100.0,22.4738,22.6494,22.4553,22.5755,48100.0
2010-05-25 14:30:00,24.44,24.68,24.42,24.53,77400.0,22.5847,22.8065,22.5662,22.6679,77400.0
2010-05-25 15:00:00,24.54,24.82,24.51,24.74,88500.0,22.6771,22.9358,22.6494,22.8619,88500.0
2010-05-25 15:30:00,24.74,24.9,24.69,24.81,175000.0,22.8619,23.0098,22.8157,22.9266,175000.0
2010-05-26 09:30:00,25.04,25.13,24.85,25.07,55300.0,23.1391,23.2223,22.9636,23.1669,55300.0
2010-05-26 10:00:00,25.09,25.17,24.92,24.97,101300.0,23.1854,23.2593,23.0283,23.0745,101300.0
2010-05-26 10:30:00,24.99,25.08,24.63,24.65,74700.0,23.0929,23.1761,22.7603,22.7788,74700.0
2010-05-26 11:00:00,24.65,24.84,24.56,24.58,44300.0,22.7788,22.9543,22.6956,22.7141,44300.0
2010-05-26 11:30:00,24.56,24.73,24.54,24.63,61400.0,22.6956,22.8527,22.6771,22.7603,61400.0
2010-05-26 12:00:00,24.64,24.64,24.46,24.46,42200.0,22.7695,22.7695,22.6032,22.6032,42200.0
2010-05-26 12:30:00,24.46,24.57,24.41,24.53,48300.0,22.6032,22.7048,22.557,22.6679,48300.0
2010-05-26 13:00:00,24.55,24.63,24.53,24.6,49100.0,22.6863,22.7603,22.6679,22.7325,49100.0
2010-05-26 13:30:00,24.6,24.81,24.6,24.81,103000.0,22.7325,22.9266,22.7325,22.9266,103000.0
2010-05-26 14:00:00,24.83,24.9,24.78,24.87,62100.0,22.9451,23.0098,22.8989,22.9821,62100.0
2010-05-26 14:30:00,24.88,24.9,24.57,24.65,82500.0,22.9913,23.0098,22.7048,22.7788,82500.0
2010-05-26 15:00:00,24.68,24.83,24.32,24.46,103000.0,22.8065,22.9451,22.4738,22.6032,103000.0
2010-05-26 15:30:00,24.46,24.62,24.35,24.45,169200.0,22.6032,22.751,22.5015,22.5939,169200.0
2010-05-27 09:30:00,24.95,25.04,24.67,24.75,46100.0,23.056,23.1391,22.7972,22.8712,46100.0
2010-05-27 10:00:00,24.81,24.92,24.6,24.92,73600.0,22.9266,23.0283,22.7325,23.0283,73600.0
2010-05-27 10:30:00,24.93,25.01,24.75,24.83,22300.0,23.0375,23.1114,22.8712,22.9451,22300.0
2010-05-27 11:00:00,24.82,24.97,24.82,24.94,46300.0,22.9358,23.0745,22.9358,23.0467,46300.0
2010-05-27 11:30:00,24.95,25.03,24.88,25.03,47900.0,23.056,23.1299,22.9913,23.1299,47900.0
2010-05-27 12:00:00,25.02,25.2,24.98,25.16,43600.0,23.1207,23.287,23.0837,23.25,43600.0
2010-05-27 12:30:00,25.15,25.25,24.94,24.94,83900.0,23.2408,23.3332,23.0467,23.0467,83900.0
2010-05-27 13:00:00,24.94,25.09,24.89,25.05,48700.0,23.0467,23.1854,23.0005,23.1484,48700.0
2010-05-27 13:30:00,25.06,25.14,25.03,25.13,30800.0,23.1576,23.2316,23.1299,23.2223,30800.0
2010-05-27 14:00:00,25.13,25.23,25.09,25.17,32700.0,23.2223,23.3147,23.1854,23.2593,32700.0
2010-05-27 14:30:00,25.18,25.23,25.14,25.19,29400.0,23.2685,23.3147,23.2316,23.2778,29400.0
2010-05-27 15:00:00,25.19,25.26,25.17,25.2,57100.0,23.2778,23.3424,23.2593,23.287,57100.0
2010-05-27 15:30:00,25.21,25.43,25.19,25.43,96500.0,23.2962,23.4995,23.2778,23.4995,96500.0
2010-05-28 09:30:00,25.38,25.47,24.95,25.07,49200.0,23.4533,23.5365,23.056,23.1669,49200.0
2010-05-28 10:00:00,25.1,25.35,25.1,25.14,18000.0,23.1946,23.4256,23.1946,23.2316,18000.0
2010-05-28 10:30:00,25.15,25.24,24.91,25.02,26900.0,23.2408,23.324,23.019,23.1207,26900.0
2010-05-28 11:00:00,25.04,25.07,24.86,24.94,19100.0,23.1391,23.1669,22.9728,23.0467,19100.0
2010-05-28 11:30:00,24.95,25.15,24.92,25.09,18300.0,23.056,23.2408,23.0283,23.1854,18300.0
2010-05-28 12:00:00,25.1,25.15,25.04,25.13,17000.0,23.1946,23.2408,23.1391,23.2223,17000.0
2010-05-28 12:30:00,25.12,25.13,24.76,24.91,74900.0,23.2131,23.2223,22.8804,23.019,74900.0
2010-05-28 13:00:00,24.95,25.05,24.92,25.04,12600.0,23.056,23.1484,23.0283,23.1391,12600.0
2010-05-28 13:30:00,25.04,25.06,24.84,24.85,19400.0,23.1391,23.1576,22.9543,22.9636,19400.0
2010-05-28 14:00:00,24.85,24.87,24.73,24.83,30200.0,22.9636,22.9821,22.8527,22.9451,30200.0
2010-05-28 14:30:00,24.82,25.07,24.81,24.96,49700.0,22.9358,23.1669,22.9266,23.0652,49700.0
2010-05-28 15:00:00,24.97,25.21,24.97,25.18,67500.0,23.0745,23.2962,23.0745,23.2685,67500.0
2010-05-28 15:30:00,25.16,25.25,24.91,24.95,118400.0,23.25,23.3332,23.019,23.056,118400.0
2010-06-01 09:30:00,24.52,24.64,24.27,24.27,34100.0,22.6586,22.7695,22.4276,22.4276,34100.0
2010-06-01 10:00:00,24.31,24.79,24.27,24.7,35300.0,22.4646,22.9081,22.4276,22.825,35300.0
2010-06-01 10:30:00,24.71,24.79,24.5,24.52,37500.0,22.8342,22.9081,22.6401,22.6586,37500.0
2010-06-01 11:00:00,24.51,24.54,24.43,24.52,20300.0,22.6494,22.6771,22.5755,22.6586,20300.0
2010-06-01 11:30:00,24.53,24.55,24.2,24.2,33200.0,22.6679,22.6863,22.3629,22.3629,33200.0
2010-06-01 12:00:00,24.19,24.45,24.18,24.45,19100.0,22.3537,22.5939,22.3444,22.5939,19100.0
2010-06-01 12:30:00,24.44,24.45,24.24,24.24,22700.0,22.5847,22.5939,22.3999,22.3999,22700.0
2010-06-01 13:00:00,24.26,24.43,24.25,24.35,45300.0,22.4184,22.5755,22.4091,22.5015,45300.0
2010-06-01 13:30:00,24.36,24.37,24.13,24.13,49300.0,22.5108,22.52,22.2982,22.2982,49300.0
2010-06-01 14:00:00,24.12,24.21,24.04,24.18,44800.0,22.289,22.3722,22.2151,22.3444,44800.0
2010-06-01 14:30:00,24.19,24.29,24.12,24.22,28500.0,22.3537,22.4461,22.289,22.3814,28500.0
2010-06-01 15:00:00,24.24,24.24,23.92,23.96,77100.0,22.3999,22.3999,22.1042,22.1411,77100.0
2010-06-01 15:30:00,23.96,24.01,23.59,23.61,261600.0,22.1411,22.1873,21.7992,21.8177,261600.0
2010-06-02 09:30:00,23.63,23.79,23.44,23.58,61800.0,21.8362,21.984,21.6606,21.79,61800.0
2010-06-02 10:00:00,23.58,23.74,23.54,23.63,39000.0,21.79,21.9378,21.753,21.8362,39000.0
2010-06-02 10:30:00,23.63,23.68,23.47,23.48,37800.0,21.8362,21.8824,21.6883,21.6976,37800.0
2010-06-02 11:00:00,23.48,23.55,23.46,23.49,63500.0,21.6976,21.7623,21.6791,21.7068,63500.0
2010-06-02 11:30:00,23.51,23.66,23.51,23.63,42000.0,21.7253,21.8639,21.7253,21.8362,42000.0
2010-06-02 12:00:00,23.64,23.76,23.64,23.69,30300.0,21.8454,21.9563,21.8454,21.8916,30300.0
2010-06-02 12:30:00,23.7,23.87,23.68,23.86,28400.0,21.9009,22.058,21.8824,22.0487,28400.0
2010-06-02 13:00:00,23.88,23.88,23.76,23.76,21300.0,22.0672,22.0672,21.9563,21.9563,21300.0
2010-06-02 13:30:00,23.78,23.79,23.61,23.63,19300.0,21.9748,21.984,21.8177,21.8362,19300.0
2010-06-02 14:00:00,23.61,23.61,23.51,23.55,25900.0,21.8177,21.8177,21.7253,21.7623,25900.0
2010-06-02 14:30:00,23.54,23.79,23.5,23.73,43600.0,21.753,21.984,21.7161,21.9286,43600.0
2010-06-02 15:00:00,23.72,23.89,23.72,23.88,64600.0,21.9194,22.0764,21.9194,22.0672,64600.0
2010-06-02 15:30:00,23.86,23.94,23.78,23.91,124100.0,22.0487,22.1226,21.9748,22.0949,124100.0
2010-06-03 09:30:00,24.18,24.27,24.0,24.19,34700.0,22.3444,22.4276,22.1781,22.3537,34700.0
2010-06-03 10:00:00,24.17,24.17,23.95,24.0,42900.0,22.3352,22.3352,22.1319,22.1781,42900.0
2010-06-03 10:30:00,23.98,24.15,23.92,24.1,30700.0,22.1596,22.3167,22.1042,22.2705,30700.0
2010-06-03 11:00:00,24.12,24.27,24.12,24.22,47500.0,22.289,22.4276,22.289,22.3814,47500.0
2010-06-03 11:30:00,24.21,24.36,24.17,24.29,40800.0,22.3722,22.5108,22.3352,22.4461,40800.0
2010-06-03 12:00:00,24.31,24.32,24.18,24.2,85700.0,22.4646,22.4738,22.3444,22.3629,85700.0
2010-06-03 12:30:00,24.19,24.38,24.17,24.38,26500.0,22.3537,22.5292,22.3352,22.5292,26500.0
2010-06-03 13:00:00,24.38,24.41,24.34,24.38,27000.0,22.5292,22.557,22.4923,22.5292,27000.0
2010-06-03 13:30:00,24.41,24.44,24.29,24.3,35000.0,22.557,22.5847,22.4461,22.4553,35000.0
2010-06-03 14:00:00,24.3,24.56,24.3,24.53,44200.0,22.4553,22.6956,22.4553,22.6679,44200.0
2010-06-03 14:30:00,24.51,24.6,24.51,24.58,37400.0,22.6494,22.7325,22.6494,22.7141,37400.0
2010-06-03 15:00:00,24.59,24.69,24.54,24.68,49900.0,22.7233,22.8157,22.6771,22.8065,49900.0
2010-06-03 15:30:00,24.67,24.73,24.53,24.64,100000.0,22.7972,22.8527,22.6679,22.7695,100000.0
2010-06-04 09:30:00,24.13,24.32,24.08,24.21,40100.0,22.2982,22.4738,22.252,22.3722,40100.0
2010-06-04 10:00:00,24.19,24.23,24.11,24.17,37200.0,22.3537,22.3906,22.2797,22.3352,37200.0
2010-06-04 10:30:00,24.16,24.38,24.11,24.26,75400.0,22.3259,22.5292,22.2797,22.4184,75400.0
2010-06-04 11:00:00,24.24,24.3,24.21,24.25,51600.0,22.3999,22.4553,22.3722,22.4091,51600.0
2010-06-04 11:30:00,24.25,24.38,24.24,24.25,29900.0,22.4091,22.5292,22.3999,22.4091,29900.0
2010-06-04 12:00:00,24.25,24.35,24.22,24.28,64500.0,22.4091,22.5015,22.3814,22.4368,64500.0
2010-06-04 12:30:00,24.26,24.37,24.21,24.37,36500.0,22.4184,22.52,22.3722,22.52,36500.0
2010-06-04 13:00:00,24.36,24.39,24.21,24.21,55900.0,22.5108,22.5385,22.3722,22.3722,55900.0
2010-06-04 13:30:00,24.21,24.26,24.13,24.18,58600.0,22.3722,22.4184,22.2982,22.3444,58600.0
2010-06-04 14:00:00,24.18,24.23,24.12,24.17,79500.0,22.3444,22.3906,22.289,22.3352,79500.0
2010-06-04 14:30:00,24.17,24.18,23.91,23.91,105800.0,22.3352,22.3444,22.0949,22.0949,105800.0
2010-06-04 15:00:00,23.94,24.06,23.89,23.91,89200.0,22.1226,22.2335,22.0764,22.0949,89200.0
2010-06-04 15:30:00,23.91,24.0,23.72,23.82,175900.0,22.0949,22.1781,21.9194,22.0118,175900.0
2010-06-07 09:30:00,23.89,23.96,23.34,23.6,56000.0,22.0764,22.1411,21.5682,21.8085,56000.0
2010-06-07 10:00:00,23.6,23.78,23.55,23.62,39100.0,21.8085,21.9748,21.7623,21.8269,39100.0
2010-06-07 10:30:00,23.61,23.69,23.51,23.54,86100.0,21.8177,21.8916,21.7253,21.753,86100.0
2010-06-07 11:00:00,23.54,23.62,23.47,23.49,77000.0,21.753,21.8269,21.6883,21.7068,77000.0
2010-06-07 11:30:00,23.49,23.68,23.48,23.68,31300.0,21.7068,21.8824,21.6976,21.8824,31300.0
2010-06-07 12:00:00,23.67,23.8,23.58,23.58,28700.0,21.8731,21.9933,21.79,21.79,28700.0
2010-06-07 12:30:00,23.56,23.71,23.54,23.65,26600.0,21.7715,21.9101,21.753,21.8547,26600.0
2010-06-07 13:00:00,23.65,23.72,23.6,23.71,18000.0,21.8547,21.9194,21.8085,21.9101,18000.0
2010-06-07 13:30:00,23.72,23.8,23.62,23.65,36100.0,21.9194,21.9933,21.8269,21.8547,36100.0
2010-06-07 14:00:00,23.64,23.69,23.58,23.61,45200.0,21.8454,21.8916,21.79,21.8177,45200.0
2010-06-07 14:30:00,23.63,23.64,23.36,23.43,66600.0,21.8362,21.8454,21.5867,21.6514,66600.0
2010-06-07 15:00:00,23.45,23.54,23.29,23.29,73500.0,21.6698,21.753,21.522,21.522,73500.0
2010-06-07 15:30:00,23.29,23.39,23.12,23.14,162900.0,21.522,21.6144,21.3649,21.3834,162900.0
2010-06-08 09:30:00,23.34,23.4,23.06,23.08,39700.0,21.5682,21.6236,21.3095,21.3279,39700.0
2010-06-08 10:00:00,23.12,23.2,23.05,23.13,42700.0,21.3649,21.4388,21.3002,21.3741,42700.0
2010-06-08 10:30:00,23.14,23.21,23.0,23.18,82400.0,21.3834,21.4481,21.254,21.4203,82400.0
2010-06-08 11:00:00,23.18,23.27,22.93,23.18,58100.0,21.4203,21.5035,21.1893,21.4203,58100.0
2010-06-08 11:30:00,23.16,23.33,23.11,23.21,51400.0,21.4019,21.559,21.3557,21.4481,51400.0
2010-06-08 12:00:00,23.22,23.31,23.09,23.11,63300.0,21.4573,21.5405,21.3372,21.3557,63300.0
2010-06-08 12:30:00,23.12,23.44,23.09,23.43,53200.0,21.3649,21.6606,21.3372,21.6514,53200.0
2010-06-08 13:00:00,23.41,23.46,23.19,23.22,32500.0,21.6329,21.6791,21.4296,21.4573,32500.0
2010-06-08 13:30:00,23.22,23.22,22.94,23.14,42000.0,21.4573,21.4573,21.1986,21.3834,42000.0
2010-06-08 14:00:00,23.16,23.35,23.04,23.3,42900.0,21.4019,21.5774,21.291,21.5312,42900.0
2010-06-08 14:30:00,23.3,23.44,23.26,23.32,88800.0,21.5312,21.6606,21.4943,21.5497,88800.0
2010-06-08 15:00:00,23.32,23.53,23.27,23.53,157200.0,21.5497,21.7438,21.5035,21.7438,157200.0
2010-06-08 15:30:00,23.54,23.71,23.47,23.6,270100.0,21.753,21.9101,21.6883,21.8085,270100.0
2010-06-09 09:30:00,23.78,24.08,23.75,23.89,28100.0,21.9748,22.252,21.9471,22.0764,28100.0
2010-06-09 10:00:00,23.87,23.98,23.76,23.91,17200.0,22.058,22.1596,21.9563,22.0949,17200.0
2010-06-09 10:30:00,23.93,23.95,23.76,23.95,35600.0,22.1134,22.1319,21.9563,22.1319,35600.0
2010-06-09 11:00:00,23.93,24.24,23.87,24.23,36500.0,22.1134,22.3999,22.058,22.3906,36500.0
2010-06-09 11:30:00,24.21,24.21,24.01,24.08,22000.0,22.3722,22.3722,22.1873,22.252,22000.0
2010-06-09 12:00:00,24.07,24.08,23.96,24.06,13000.0,22.2428,22.252,22.1411,22.2335,13000.0
2010-06-09 12:30:00,24.04,24.04,23.89,23.9,22900.0,22.2151,22.2151,22.0764,22.0857,22900.0
2010-06-09 13:00:00,23.89,24.01,23.88,23.93,19000.0,22.0764,22.1873,22.0672,22.1134,19000.0
2010-06-09 13:30:00,23.93,23.94,23.79,23.84,42100.0,22.1134,22.1226,21.984,22.0302,42100.0
2010-06-09 14:00:00,23.84,23.87,23.73,23.81,63100.0,22.0302,22.058,21.9286,22.0025,63100.0
2010-06-09 14:30:00,23.81,23.87,23.58,23.59,68600.0,22.0025,22.058,21.79,21.7992,68600.0
2010-06-09 15:00:00,23.59,23.66,23.37,23.54,83900.0,21.7992,21.8639,21.5959,21.753,83900.0
2010-06-09 15:30:00,23.53,23.53,23.32,23.46,143600.0,21.7438,21.7438,21.5497,21.6791,143600.0
2010-06-10 09:30:00,23.94,24.25,23.85,24.22,32000.0,22.1226,22.4091,22.0395,22.3814,32000.0
2010-06-10 10:00:00,24.27,24.31,23.96,24.02,23100.0,22.4276,22.4646,22.1411,22.1966,23100.0
2010-06-10 10:30:00,24.05,24.17,24.05,24.12,24600.0,22.2243,22.3352,22.2243,22.289,24600.0
2010-06-10 11:00:00,24.12,24.2,24.09,24.1,9300.0,22.289,22.3629,22.2613,22.2705,9300.0
2010-06-10 11:30:00,24.08,24.14,24.0,24.13,34900.0,22.252,22.3075,22.1781,22.2982,34900.0
2010-06-10 12:00:00,24.14,24.15,23.98,24.04,23900.0,22.3075,22.3167,22.1596,22.2151,23900.0
2010-06-10 12:30:00,24.06,24.12,23.93,24.05,32500.0,22.2335,22.289,22.1134,22.2243,32500.0
2010-06-10 13:00:00,24.05,24.05,23.94,24.05,15000.0,22.2243,22.2243,22.1226,22.2243,15000.0
2010-06-10 13:30:00,24.04,24.18,24.03,24.08,14700.0,22.2151,22.3444,22.2058,22.252,14700.0
2010-06-10 14:00:00,24.08,24.1,23.97,24.1,20400.0,22.252,22.2705,22.1504,22.2705,20400.0
2010-06-10 14:30:00,24.08,24.38,24.08,24.24,33200.0,22.252,22.5292,22.252,22.3999,33200.0
2010-06-10 15:00:00,24.25,24.39,24.22,24.31,34200.0,22.4091,22.5385,22.3814,22.4646,34200.0
2010-06-10 15:30:00,24.31,24.45,24.27,24.45,107900.0,22.4646,22.5939,22.4276,22.5939,107900.0
2010-06-11 09:30:00,24.11,24.5,23.99,24.5,17400.0,22.2797,22.6401,22.1689,22.6401,17400.0
2010-06-11 10:00:00,24.52,24.62,24.43,24.56,49200.0,22.6586,22.751,22.5755,22.6956,49200.0
2010-06-11 10:30:00,24.57,24.62,24.34,24.34,23200.0,22.7048,22.751,22.4923,22.4923,23200.0
2010-06-11 11:00:00,24.33,24.33,24.17,24.18,16100.0,22.483,22.483,22.3352,22.3444,16100.0
2010-06-11 11:30:00,24.19,24.37,24.19,24.33,9400.0,22.3537,22.52,22.3537,22.483,9400.0
2010-06-11 12:00:00,24.32,24.33,24.22,24.29,12400.0,22.4738,22.483,22.3814,22.4461,12400.0
2010-06-11 12:30:00,24.3,24.31,24.22,24.25,18200.0,22.4553,22.4646,22.3814,22.4091,18200.0
2010-06-11 13:00:00,24.27,24.33,24.26,24.31,37100.0,22.4276,22.483,22.4184,22.4646,37100.0
2010-06-11 13:30:00,24.32,24.33,24.05,24.08,23100.0,22.4738,22.483,22.2243,22.252,23100.0
2010-06-11 14:00:00,24.08,24.23,24.04,24.05,29900.0,22.252,22.3906,22.2151,22.2243,29900.0
2010-06-11 14:30:00,24.04,24.23,24.04,24.15,22900.0,22.2151,22.3906,22.2151,22.3167,22900.0
2010-06-11 15:00:00,24.17,24.29,24.15,24.22,62500.0,22.3352,22.4461,22.3167,22.3814,62500.0
2010-06-11 15:30:00,24.22,24.48,24.19,24.48,139500.0,22.3814,22.6217,22.3537,22.6217,139500.0
2010-06-14 09:30:00,24.67,24.74,24.5,24.58,81200.0,22.7972,22.8619,22.6401,22.7141,81200.0
2010-06-14 10:00:00,24.58,24.87,24.58,24.84,20400.0,22.7141,22.9821,22.7141,22.9543,20400.0
2010-06-14 10:30:00,24.84,24.88,24.78,24.87,10100.0,22.9543,22.9913,22.8989,22.9821,10100.0
2010-06-14 11:00:00,24.87,25.06,24.86,24.98,12500.0,22.9821,23.1576,22.9728,23.0837,12500.0
2010-06-14 11:30:00,24.98,24.99,24.91,24.93,15200.0,23.0837,23.0929,23.019,23.0375,15200.0
2010-06-14 12:00:00,24.91,24.99,24.83,24.86,12800.0,23.019,23.0929,22.9451,22.9728,12800.0
2010-06-14 12:30:00,24.85,24.87,24.67,24.67,14700.0,22.9636,22.9821,22.7972,22.7972,14700.0
2010-06-14 13:00:00,24.69,24.76,24.61,24.68,31700.0,22.8157,22.8804,22.7418,22.8065,31700.0
2010-06-14 13:30:00,24.72,24.74,24.57,24.58,16700.0,22.8434,22.8619,22.7048,22.7141,16700.0
2010-06-14 14:00:00,24.59,24.65,24.47,24.58,39600.0,22.7233,22.7788,22.6124,22.7141,39600.0
2010-06-14 14:30:00,24.57,24.59,24.46,24.57,14100.0,22.7048,22.7233,22.6032,22.7048,14100.0
2010-06-14 15:00:00,24.58,24.67,24.54,24.61,29900.0,22.7141,22.7972,22.6771,22.7418,29900.0
2010-06-14 15:30:00,24.62,24.62,24.35,24.43,89700.0,22.751,22.751,22.5015,22.5755,89700.0
2010-06-15 09:30:00,24.45,24.75,24.45,24.7,27800.0,22.5939,22.8712,22.5939,22.825,27800.0
2010-06-15 10:00:00,24.67,24.67,24.43,24.53,29500.0,22.7972,22.7972,22.5755,22.6679,29500.0
2010-06-15 10:30:00,24.53,24.73,24.46,24.72,13900.0,22.6679,22.8527,22.6032,22.8434,13900.0
2010-06-15 11:00:00,24.75,24.84,24.73,24.79,14500.0,22.8712,22.9543,22.8527,22.9081,14500.0
2010-06-15 11:30:00,24.76,24.77,24.64,24.73,22500.0,22.8804,22.8896,22.7695,22.8527,22500.0
2010-06-15 12:00:00,24.77,24.94,24.76,24.92,63300.0,22.8896,23.0467,22.8804,23.0283,63300.0
2010-06-15 12:30:00,24.93,25.01,24.9,24.99,19600.0,23.0375,23.1114,23.0098,23.0929,19600.0
2010-06-15 13:00:00,25.0,25.08,24.87,25.05,84300.0,23.1022,23.1761,22.9821,23.1484,84300.0
2010-06-15 13:30:00,25.05,25.19,25.03,25.15,40300.0,23.1484,23.2778,23.1299,23.2408,40300.0
2010-06-15 14:00:00,25.15,25.41,25.12,25.37,45200.0,23.2408,23.4811,23.2131,23.4441,45200.0
2010-06-15 14:30:00,25.35,25.36,25.25,25.27,34400.0,23.4256,23.4349,23.3332,23.3517,34400.0
2010-06-15 15:00:00,25.27,25.39,25.23,25.39,26300.0,23.3517,23.4626,23.3147,23.4626,26300.0
2010-06-15 15:30:00,25.39,25.53,25.33,25.46,109700.0,23.4626,23.5919,23.4071,23.5273,109700.0
2010-06-16 09:30:00,25.19,25.49,25.12,25.24,26500.0,23.2778,23.555,23.2131,23.324,26500.0
2010-06-16 10:00:00,25.29,25.41,25.22,25.24,41800.0,23.3702,23.4811,23.3055,23.324,41800.0
2010-06-16 10:30:00,25.22,25.23,25.05,25.23,17600.0,23.3055,23.3147,23.1484,23.3147,17600.0
2010-06-16 11:00:00,25.24,25.36,25.15,25.26,26400.0,23.324,23.4349,23.2408,23.3424,26400.0
2010-06-16 11:30:00,25.27,25.27,25.14,25.23,22600.0,23.3517,23.3517,23.2316,23.3147,22600.0
2010-06-16 12:00:00,25.24,25.38,25.22,25.34,26600.0,23.324,23.4533,23.3055,23.4164,26600.0
2010-06-16 12:30:00,25.36,25.36,25.2,25.26,18700.0,23.4349,23.4349,23.287,23.3424,18700.0
2010-06-16 13:00:00,25.26,25.27,25.16,25.23,25900.0,23.3424,23.3517,23.25,23.3147,25900.0
2010-06-16 13:30:00,25.23,25.37,25.19,25.35,29200.0,23.3147,23.4441,23.2778,23.4256,29200.0
2010-06-16 14:00:00,25.35,25.44,25.28,25.28,41300.0,23.4256,23.5088,23.3609,23.3609,41300.0
2010-06-16 14:30:00,25.28,25.38,25.21,25.21,46700.0,23.3609,23.4533,23.2962,23.2962,46700.0
2010-06-16 15:00:00,25.22,25.22,24.98,25.03,48100.0,23.3055,23.3055,23.0837,23.1299,48100.0
2010-06-16 15:30:00,25.03,25.2,25.01,25.07,113400.0,23.1299,23.287,23.1114,23.1669,113400.0
2010-06-17 09:30:00,25.18,25.18,24.87,25.01,35700.0,23.2685,23.2685,22.9821,23.1114,35700.0
2010-06-17 10:00:00,24.99,24.99,24.61,24.64,18700.0,23.0929,23.0929,22.7418,22.7695,18700.0
2010-06-17 10:30:00,24.64,24.64,24.51,24.53,19100.0,22.7695,22.7695,22.6494,22.6679,19100.0
2010-06-17 11:00:00,24.54,24.61,24.47,24.58,29200.0,22.6771,22.7418,22.6124,22.7141,29200.0
2010-06-17 11:30:00,24.59,24.8,24.59,24.78,15400.0,22.7233,22.9174,22.7233,22.8989,15400.0
2010-06-17 12:00:00,24.76,24.79,24.58,24.61,39900.0,22.8804,22.9081,22.7141,22.7418,39900.0
2010-06-17 12:30:00,24.62,24.64,24.49,24.58,39200.0,22.751,22.7695,22.6309,22.7141,39200.0
2010-06-17 13:00:00,24.57,24.61,24.54,24.61,36300.0,22.7048,22.7418,22.6771,22.7418,36300.0
2010-06-17 13:30:00,24.62,24.67,24.58,24.67,39800.0,22.751,22.7972,22.7141,22.7972,39800.0
2010-06-17 14:00:00,24.67,24.75,24.66,24.66,37600.0,22.7972,22.8712,22.788,22.788,37600.0
2010-06-17 14:30:00,24.68,24.68,24.53,24.64,31100.0,22.8065,22.8065,22.6679,22.7695,31100.0
2010-06-17 15:00:00,24.62,24.64,24.48,24.51,57500.0,22.751,22.7695,22.6217,22.6494,57500.0
2010-06-17 15:30:00,24.52,24.72,24.51,24.7,102700.0,22.6586,22.8434,22.6494,22.825,102700.0
2010-06-18 09:30:00,24.59,24.74,24.5,24.53,193600.0,22.7233,22.8619,22.6401,22.6679,193600.0
2010-06-18 10:00:00,24.56,24.73,24.55,24.7,23900.0,22.6956,22.8527,22.6863,22.825,23900.0
2010-06-18 10:30:00,24.71,24.77,24.68,24.74,26600.0,22.8342,22.8896,22.8065,22.8619,26600.0
2010-06-18 11:00:00,24.74,24.74,24.63,24.71,34700.0,22.8619,22.8619,22.7603,22.8342,34700.0
2010-06-18 11:30:00,24.7,24.72,24.6,24.65,20400.0,22.825,22.8434,22.7325,22.7788,20400.0
2010-06-18 12:00:00,24.66,24.73,24.55,24.57,34800.0,22.788,22.8527,22.6863,22.7048,34800.0
2010-06-18 12:30:00,24.55,24.64,24.5,24.6,12500.0,22.6863,22.7695,22.6401,22.7325,12500.0
2010-06-18 13:00:00,24.59,24.69,24.59,24.67,6400.0,22.7233,22.8157,22.7233,22.7972,6400.0
2010-06-18 13:30:00,24.65,24.67,24.54,24.6,22400.0,22.7788,22.7972,22.6771,22.7325,22400.0
2010-06-18 14:00:00,24.59,24.73,24.57,24.72,22900.0,22.7233,22.8527,22.7048,22.8434,22900.0
2010-06-18 14:30:00,24.72,24.73,24.68,24.71,22900.0,22.8434,22.8527,22.8065,22.8342,22900.0
2010-06-18 15:00:00,24.7,24.73,24.61,24.67,25200.0,22.825,22.8527,22.7418,22.7972,25200.0
2010-06-18 15:30:00,24.71,24.72,24.65,24.69,43600.0,22.8342,22.8434,22.7788,22.8157,43600.0
2010-06-21 09:30:00,25.14,25.18,24.93,25.08,65900.0,23.2316,23.2685,23.0375,23.1761,65900.0
2010-06-21 10:00:00,25.06,25.12,24.95,24.98,57700.0,23.1576,23.2131,23.056,23.0837,57700.0
2010-06-21 10:30:00,24.98,25.07,24.94,24.97,36900.0,23.0837,23.1669,23.0467,23.0745,36900.0
2010-06-21 11:00:00,24.97,25.01,24.94,24.99,37200.0,23.0745,23.1114,23.0467,23.0929,37200.0
2010-06-21 11:30:00,24.99,25.0,24.73,24.75,40900.0,23.0929,23.1022,22.8527,22.8712,40900.0
2010-06-21 12:00:00,24.75,24.76,24.59,24.6,29900.0,22.8712,22.8804,22.7233,22.7325,29900.0
2010-06-21 12:30:00,24.6,24.69,24.54,24.68,32100.0,22.7325,22.8157,22.6771,22.8065,32100.0
2010-06-21 13:00:00,24.68,24.71,24.64,24.7,42800.0,22.8065,22.8342,22.7695,22.825,42800.0
2010-06-21 13:30:00,24.71,24.73,24.57,24.63,32900.0,22.8342,22.8527,22.7048,22.7603,32900.0
2010-06-21 14:00:00,24.65,24.73,24.61,24.61,38800.0,22.7788,22.8527,22.7418,22.7418,38800.0
2010-06-21 14:30:00,24.6,24.7,24.57,24.59,29100.0,22.7325,22.825,22.7048,22.7233,29100.0
2010-06-21 15:00:00,24.6,24.63,24.31,24.38,79800.0,22.7325,22.7603,22.4646,22.5292,79800.0
2010-06-21 15:30:00,24.37,24.46,24.18,24.43,144100.0,22.52,22.6032,22.3444,22.5755,144100.0
2010-06-22 09:30:00,24.46,24.75,24.43,24.52,25000.0,22.6032,22.8712,22.5755,22.6586,25000.0
2010-06-22 10:00:00,24.53,24.64,24.39,24.47,17000.0,22.6679,22.7695,22.5385,22.6124,17000.0
2010-06-22 10:30:00,24.46,24.6,24.33,24.52,19500.0,22.6032,22.7325,22.483,22.6586,19500.0
2010-06-22 11:00:00,24.52,24.53,24.34,24.44,15800.0,22.6586,22.6679,22.4923,22.5847,15800.0
2010-06-22 11:30:00,24.45,24.63,24.44,24.5,17400.0,22.5939,22.7603,22.5847,22.6401,17400.0
2010-06-22 12:00:00,24.51,24.53,24.4,24.4,16700.0,22.6494,22.6679,22.5477,22.5477,16700.0
2010-06-22 12:30:00,24.41,24.41,24.32,24.32,14000.0,22.557,22.557,22.4738,22.4738,14000.0
2010-06-22 13:00:00,24.32,24.39,24.3,24.3,16600.0,22.4738,22.5385,22.4553,22.4553,16600.0
2010-06-22 13:30:00,24.3,24.41,24.24,24.26,25900.0,22.4553,22.557,22.3999,22.4184,25900.0
2010-06-22 14:00:00,24.26,24.26,24.13,24.16,27700.0,22.4184,22.4184,22.2982,22.3259,27700.0
2010-06-22 14:30:00,24.15,24.2,23.92,23.95,33400.0,22.3167,22.3629,22.1042,22.1319,33400.0
2010-06-22 15:00:00,23.94,24.04,23.91,23.93,39900.0,22.1226,22.2151,22.0949,22.1134,39900.0
2010-06-22 15:30:00,23.93,24.02,23.88,23.95,118200.0,22.1134,22.1966,22.0672,22.1319,118200.0
2010-06-23 09:30:00,23.83,23.84,23.48,23.64,44700.0,22.021,22.0302,21.6976,21.8454,44700.0
2010-06-23 10:00:00,23.61,23.61,23.39,23.48,28500.0,21.8177,21.8177,21.6144,21.6976,28500.0
2010-06-23 10:30:00,23.44,23.77,23.4,23.71,16900.0,21.6606,21.9656,21.6236,21.9101,16900.0
2010-06-23 11:00:00,23.67,23.76,23.57,23.74,10900.0,21.8731,21.9563,21.7807,21.9378,10900.0
2010-06-23 11:30:00,23.76,23.79,23.67,23.67,30700.0,21.9563,21.984,21.8731,21.8731,30700.0
2010-06-23 12:00:00,23.67,23.67,23.47,23.62,108200.0,21.8731,21.8731,21.6883,21.8269,108200.0
2010-06-23 12:30:00,23.61,23.79,23.59,23.74,23800.0,21.8177,21.984,21.7992,21.9378,23800.0
2010-06-23 13:00:00,23.76,23.8,23.69,23.76,26100.0,21.9563,21.9933,21.8916,21.9563,26100.0
2010-06-23 13:30:00,23.78,23.87,23.71,23.87,32700.0,21.9748,22.058,21.9101,22.058,32700.0
2010-06-23 14:00:00,23.86,23.93,23.71,23.87,24400.0,22.0487,22.1134,21.9101,22.058,24400.0
2010-06-23 14:30:00,23.88,24.04,23.76,23.81,38500.0,22.0672,22.2151,21.9563,22.0025,38500.0
2010-06-23 15:00:00,23.83,23.93,23.7,23.87,61600.0,22.021,22.1134,21.9009,22.058,61600.0
2010-06-23 15:30:00,23.88,24.01,23.81,23.84,115800.0,22.0672,22.1873,22.0025,22.0302,115800.0
2010-06-24 09:30:00,23.66,23.8,23.34,23.39,28200.0,21.8639,21.9933,21.5682,21.6144,28200.0
2010-06-24 10:00:00,23.41,23.81,23.38,23.81,15400.0,21.6329,22.0025,21.6052,22.0025,15400.0
2010-06-24 10:30:00,23.77,23.85,23.6,23.72,59400.0,21.9656,22.0395,21.8085,21.9194,59400.0
2010-06-24 11:00:00,23.72,23.72,23.53,23.64,20600.0,21.9194,21.9194,21.7438,21.8454,20600.0
2010-06-24 11:30:00,23.64,23.7,23.6,23.61,29400.0,21.8454,21.9009,21.8085,21.8177,29400.0
2010-06-24 12:00:00,23.62,23.7,23.52,23.55,17800.0,21.8269,21.9009,21.7345,21.7623,17800.0
2010-06-24 12:30:00,23.55,23.62,23.47,23.62,14600.0,21.7623,21.8269,21.6883,21.8269,14600.0
2010-06-24 13:00:00,23.63,23.83,23.6,23.7,18200.0,21.8362,22.021,21.8085,21.9009,18200.0
2010-06-24 13:30:00,23.7,23.9,23.7,23.86,23600.0,21.9009,22.0857,21.9009,22.0487,23600.0
2010-06-24 14:00:00,23.88,23.88,23.66,23.67,11200.0,22.0672,22.0672,21.8639,21.8731,11200.0
2010-06-24 14:30:00,23.65,23.65,23.49,23.52,25700.0,21.8547,21.8547,21.7068,21.7345,25700.0
2010-06-24 15:00:00,23.52,23.56,23.4,23.53,78700.0,21.7345,21.7715,21.6236,21.7438,78700.0
2010-06-24 15:30:00,23.52,23.53,23.38,23.5,165900.0,21.7345,21.7438,21.6052,21.7161,165900.0
2010-06-25 09:30:00,23.6,23.65,23.45,23.65,24700.0,21.8085,21.8547,21.6698,21.8547,24700.0
2010-06-25 10:00:00,23.63,23.75,23.49,23.63,27100.0,21.8362,21.9471,21.7068,21.8362,27100.0
2010-06-25 10:30:00,23.61,23.73,23.53,23.59,17600.0,21.8177,21.9286,21.7438,21.7992,17600.0
2010-06-25 11:00:00,23.58,23.72,23.56,23.68,20900.0,21.79,21.9194,21.7715,21.8824,20900.0
2010-06-25 11:30:00,23.69,23.72,23.52,23.68,25200.0,21.8916,21.9194,21.7345,21.8824,25200.0
2010-06-25 12:00:00,23.66,23.75,23.62,23.72,25400.0,21.8639,21.9471,21.8269,21.9194,25400.0
2010-06-25 12:30:00,23.72,23.76,23.63,23.75,21500.0,21.9194,21.9563,21.8362,21.9471,21500.0
2010-06-25 13:00:00,23.74,23.86,23.74,23.77,53400.0,21.9378,22.0487,21.9378,21.9656,53400.0
2010-06-25 13:30:00,23.79,23.91,23.71,23.75,40200.0,21.984,22.0949,21.9101,21.9471,40200.0
2010-06-25 14:00:00,23.74,23.76,23.64,23.67,25700.0,21.9378,21.9563,21.8454,21.8731,25700.0
2010-06-25 14:30:00,23.68,23.76,23.58,23.66,32400.0,21.8824,21.9563,21.79,21.8639,32400.0
2010-06-25 15:00:00,23.65,23.65,23.47,23.59,88500.0,21.8547,21.8547,21.6883,21.7992,88500.0
2010-06-25 15:30:00,23.61,23.74,23.48,23.69,97000.0,21.8177,21.9378,21.6976,21.8916,97000.0
2010-06-28 09:30:00,23.63,23.65,23.44,23.46,25200.0,21.8362,21.8547,21.6606,21.6791,25200.0
2010-06-28 10:00:00,23.47,23.64,23.45,23.57,23400.0,21.6883,21.8454,21.6698,21.7807,23400.0
2010-06-28 10:30:00,23.61,23.75,23.46,23.75,24400.0,21.8177,21.9471,21.6791,21.9471,24400.0
2010-06-28 11:00:00,23.75,23.8,23.71,23.77,31400.0,21.9471,21.9933,21.9101,21.9656,31400.0
2010-06-28 11:30:00,23.8,23.96,23.8,23.93,80900.0,21.9933,22.1411,21.9933,22.1134,80900.0
2010-06-28 12:00:00,23.93,23.96,23.78,23.85,43000.0,22.1134,22.1411,21.9748,22.0395,43000.0
2010-06-28 12:30:00,23.85,23.85,23.68,23.77,13700.0,22.0395,22.0395,21.8824,21.9656,13700.0
2010-06-28 13:00:00,23.76,23.76,23.56,23.6,10100.0,21.9563,21.9563,21.7715,21.8085,10100.0
2010-06-28 13:30:00,23.59,23.75,23.53,23.71,17300.0,21.7992,21.9471,21.7438,21.9101,17300.0
2010-06-28 14:00:00,23.69,23.73,23.64,23.64,14600.0,21.8916,21.9286,21.8454,21.8454,14600.0
2010-06-28 14:30:00,23.63,23.72,23.6,23.71,18100.0,21.8362,21.9194,21.8085,21.9101,18100.0
2010-06-28 15:00:00,23.76,23.77,23.63,23.65,44300.0,21.9563,21.9656,21.8362,21.8547,44300.0
2010-06-28 15:30:00,23.65,23.76,23.57,23.58,59800.0,21.8547,21.9563,21.7807,21.79,59800.0
2010-06-29 09:30:00,22.97,23.39,22.97,23.38,67200.0,21.2263,21.6144,21.2263,21.6052,67200.0
2010-06-29 10:00:00,23.37,23.37,23.22,23.3,109500.0,21.5959,21.5959,21.4573,21.5312,109500.0
2010-06-29 10:30:00,23.3,23.45,23.26,23.45,49600.0,21.5312,21.6698,21.4943,21.6698,49600.0
2010-06-29 11:00:00,23.45,23.48,23.28,23.28,45900.0,21.6698,21.6976,21.5128,21.5128,45900.0
2010-06-29 11:30:00,23.28,23.28,23.18,23.21,112000.0,21.5128,21.5128,21.4203,21.4481,112000.0
2010-06-29 12:00:00,23.22,23.3,23.18,23.22,48100.0,21.4573,21.5312,21.4203,21.4573,48100.0
2010-06-29 12:30:00,23.21,23.24,23.18,23.22,25100.0,21.4481,21.4758,21.4203,21.4573,25100.0
2010-06-29 13:00:00,23.22,23.22,23.17,23.18,27000.0,21.4573,21.4573,21.4111,21.4203,27000.0
2010-06-29 13:30:00,23.18,23.27,23.13,23.24,56800.0,21.4203,21.5035,21.3741,21.4758,56800.0
2010-06-29 14:00:00,23.24,23.29,23.18,23.23,30000.0,21.4758,21.522,21.4203,21.4665,30000.0
2010-06-29 14:30:00,23.22,23.27,23.17,23.18,74700.0,21.4573,21.5035,21.4111,21.4203,74700.0
2010-06-29 15:00:00,23.18,23.23,23.05,23.06,118100.0,21.4203,21.4665,21.3002,21.3095,118100.0
2010-06-29 15:30:00,23.06,23.3,23.0,23.23,214400.0,21.3095,21.5312,21.254,21.4665,214400.0
2010-06-30 09:30:00,23.25,23.49,23.12,23.4,25200.0,21.485,21.7068,21.3649,21.6236,25200.0
2010-06-30 10:00:00,23.39,23.41,23.2,23.34,41600.0,21.6144,21.6329,21.4388,21.5682,41600.0
2010-06-30 10:30:00,23.31,23.4,23.23,23.27,31000.0,21.5405,21.6236,21.4665,21.5035,31000.0
2010-06-30 11:00:00,23.28,23.37,23.23,23.29,37400.0,21.5128,21.5959,21.4665,21.522,37400.0
2010-06-30 11:30:00,23.29,23.51,23.29,23.42,26800.0,21.522,21.7253,21.522,21.6421,26800.0
2010-06-30 12:00:00,23.4,23.48,23.36,23.47,19200.0,21.6236,21.6976,21.5867,21.6883,19200.0
2010-06-30 12:30:00,23.48,23.55,23.45,23.53,48600.0,21.6976,21.7623,21.6698,21.7438,48600.0
2010-06-30 13:00:00,23.52,23.58,23.48,23.54,15900.0,21.7345,21.79,21.6976,21.753,15900.0
2010-06-30 13:30:00,23.54,23.56,23.46,23.5,21700.0,21.753,21.7715,21.6791,21.7161,21700.0
2010-06-30 14:00:00,23.5,23.55,23.4,23.45,55400.0,21.7161,21.7623,21.6236,21.6698,55400.0
2010-06-30 14:30:00,23.44,23.45,23.32,23.34,25900.0,21.6606,21.6698,21.5497,21.5682,25900.0
2010-06-30 15:00:00,23.32,23.4,23.25,23.29,122600.0,21.5497,21.6236,21.485,21.522,122600.0
2010-06-30 15:30:00,23.28,23.36,23.09,23.17,238400.0,21.5128,21.5867,21.3372,21.4111,238400.0
2010-07-01 09:30:00,23.07,23.45,23.07,23.42,77900.0,21.3187,21.6698,21.3187,21.6421,77900.0
2010-07-01 10:00:00,23.4,23.41,23.15,23.28,88700.0,21.6236,21.6329,21.3926,21.5128,88700.0
2010-07-01 10:30:00,23.28,23.28,22.82,23.05,98500.0,21.5128,21.5128,21.0877,21.3002,98500.0
2010-07-01 11:00:00,23.04,23.23,23.0,23.23,121800.0,21.291,21.4665,21.254,21.4665,121800.0
2010-07-01 11:30:00,23.22,23.24,23.04,23.07,52200.0,21.4573,21.4758,21.291,21.3187,52200.0
2010-07-01 12:00:00,23.1,23.16,23.05,23.15,42200.0,21.3464,21.4019,21.3002,21.3926,42200.0
2010-07-01 12:30:00,23.14,23.44,23.14,23.33,58000.0,21.3834,21.6606,21.3834,21.559,58000.0
2010-07-01 13:00:00,23.31,23.4,23.22,23.28,33800.0,21.5405,21.6236,21.4573,21.5128,33800.0
2010-07-01 13:30:00,23.31,23.43,23.25,23.41,38400.0,21.5405,21.6514,21.485,21.6329,38400.0
2010-07-01 14:00:00,23.37,23.5,23.33,23.39,51100.0,21.5959,21.7161,21.559,21.6144,51100.0
2010-07-01 14:30:00,23.4,23.4,23.21,23.37,73500.0,21.6236,21.6236,21.4481,21.5959,73500.0
2010-07-01 15:00:00,23.38,23.49,23.28,23.43,85700.0,21.6052,21.7068,21.5128,21.6514,85700.0
2010-07-01 15:30:00,23.44,23.54,23.28,23.4,169400.0,21.6606,21.753,21.5128,21.6236,169400.0
2010-07-02 09:30:00,23.54,23.58,23.36,23.38,26700.0,21.753,21.79,21.5867,21.6052,26700.0
2010-07-02 10:00:00,23.35,23.52,23.23,23.32,26800.0,21.5774,21.7345,21.4665,21.5497,26800.0
2010-07-02 10:30:00,23.28,23.3,23.14,23.16,29900.0,21.5128,21.5312,21.3834,21.4019,29900.0
2010-07-02 11:00:00,23.16,23.18,23.08,23.11,22400.0,21.4019,21.4203,21.3279,21.3557,22400.0
2010-07-02 11:30:00,23.1,23.13,22.97,23.1,37800.0,21.3464,21.3741,21.2263,21.3464,37800.0
2010-07-02 12:00:00,23.09,23.24,23.08,23.17,19100.0,21.3372,21.4758,21.3279,21.4111,19100.0
2010-07-02 12:30:00,23.15,23.19,23.09,23.11,17000.0,21.3926,21.4296,21.3372,21.3557,17000.0
2010-07-02 13:00:00,23.08,23.17,22.99,23.04,17200.0,21.3279,21.4111,21.2448,21.291,17200.0
2010-07-02 13:30:00,23.04,23.15,23.04,23.12,13100.0,21.291,21.3926,21.291,21.3649,13100.0
2010-07-02 14:00:00,23.12,23.13,23.03,23.09,13400.0,21.3649,21.3741,21.2817,21.3372,13400.0
2010-07-02 14:30:00,23.09,23.11,23.01,23.09,18300.0,21.3372,21.3557,21.2632,21.3372,18300.0
2010-07-02 15:00:00,23.09,23.2,23.07,23.17,34500.0,21.3372,21.4388,21.3187,21.4111,34500.0
2010-07-02 15:30:00,23.17,23.38,23.11,23.13,108500.0,21.4111,21.6052,21.3557,21.3741,108500.0
2010-07-06 09:30:00,23.38,23.75,23.38,23.62,35000.0,21.6052,21.9471,21.6052,21.8269,35000.0
2010-07-06 10:00:00,23.59,23.76,23.49,23.57,32000.0,21.7992,21.9563,21.7068,21.7807,32000.0
2010-07-06 10:30:00,23.57,23.63,23.47,23.47,14000.0,21.7807,21.8362,21.6883,21.6883,14000.0
2010-07-06 11:00:00,23.47,23.57,23.32,23.36,33400.0,21.6883,21.7807,21.5497,21.5867,33400.0
2010-07-06 11:30:00,23.33,23.48,23.33,23.42,14600.0,21.559,21.6976,21.559,21.6421,14600.0
2010-07-06 12:00:00,23.42,23.5,23.2,23.24,19900.0,21.6421,21.7161,21.4388,21.4758,19900.0
2010-07-06 12:30:00,23.24,23.26,22.99,23.03,46600.0,21.4758,21.4943,21.2448,21.2817,46600.0
2010-07-06 13:00:00,23.05,23.06,22.81,22.92,96000.0,21.3002,21.3095,21.0784,21.1801,96000.0
2010-07-06 13:30:00,22.92,22.92,22.65,22.7,91800.0,21.1801,21.1801,20.9306,20.9768,91800.0
2010-07-06 14:00:00,22.69,22.76,22.57,22.73,77200.0,20.9675,21.0322,20.8567,21.0045,77200.0
2010-07-06 14:30:00,22.73,22.82,22.57,22.57,45800.0,21.0045,21.0877,20.8567,20.8567,45800.0
2010-07-06 15:00:00,22.59,22.68,22.48,22.59,102200.0,20.8751,20.9583,20.7735,20.8751,102200.0
2010-07-06 15:30:00,22.57,22.65,22.49,22.55,169200.0,20.8567,20.9306,20.7827,20.8382,169200.0
2010-07-07 09:30:00,22.6,22.72,22.54,22.59,37100.0,20.8844,20.9953,20.8289,20.8751,37100.0
2010-07-07 10:00:00,22.59,22.76,22.48,22.5,89200.0,20.8751,21.0322,20.7735,20.792,89200.0
2010-07-07 10:30:00,22.52,22.61,22.5,22.59,122200.0,20.8104,20.8936,20.792,20.8751,122200.0
2010-07-07 11:00:00,22.59,22.63,22.44,22.5,85800.0,20.8751,20.9121,20.7365,20.792,85800.0
2010-07-07 11:30:00,22.5,22.55,22.45,22.53,63200.0,20.792,20.8382,20.7458,20.8197,63200.0
2010-07-07 12:00:00,22.53,22.62,22.52,22.62,52800.0,20.8197,20.9029,20.8104,20.9029,52800.0
2010-07-07 12:30:00,22.64,22.66,22.57,22.58,34000.0,20.9213,20.9398,20.8567,20.8659,34000.0
2010-07-07 13:00:00,22.58,22.7,22.57,22.68,54000.0,20.8659,20.9768,20.8567,20.9583,54000.0
2010-07-07 13:30:00,22.69,22.74,22.66,22.72,44200.0,20.9675,21.0137,20.9398,20.9953,44200.0
2010-07-07 14:00:00,22.74,22.76,22.67,22.76,50000.0,21.0137,21.0322,20.9491,21.0322,50000.0
2010-07-07 14:30:00,22.76,22.85,22.73,22.84,41900.0,21.0322,21.1154,21.0045,21.1062,41900.0
2010-07-07 15:00:00,22.84,22.95,22.76,22.95,54200.0,21.1062,21.2078,21.0322,21.2078,54200.0
2010-07-07 15:30:00,22.95,23.15,22.95,23.11,139400.0,21.2078,21.3926,21.2078,21.3557,139400.0
2010-07-08 09:30:00,23.44,23.61,23.18,23.23,18400.0,21.6606,21.8177,21.4203,21.4665,18400.0
2010-07-08 10:00:00,23.26,23.6,23.26,23.56,38000.0,21.4943,21.8085,21.4943,21.7715,38000.0
2010-07-08 10:30:00,23.53,23.56,23.37,23.38,13800.0,21.7438,21.7715,21.5959,21.6052,13800.0
2010-07-08 11:00:00,23.33,23.49,23.24,23.38,14300.0,21.559,21.7068,21.4758,21.6052,14300.0
2010-07-08 11:30:00,23.4,23.56,23.26,23.34,30500.0,21.6236,21.7715,21.4943,21.5682,30500.0
2010-07-08 12:00:00,23.34,23.47,23.3,23.45,14200.0,21.5682,21.6883,21.5312,21.6698,14200.0
2010-07-08 12:30:00,23.44,23.47,23.36,23.37,13300.0,21.6606,21.6883,21.5867,21.5959,13300.0
2010-07-08 13:00:00,23.37,23.54,23.36,23.45,10500.0,21.5959,21.753,21.5867,21.6698,10500.0
2010-07-08 13:30:00,23.46,23.52,23.36,23.39,27900.0,21.6791,21.7345,21.5867,21.6144,27900.0
2010-07-08 14:00:00,23.41,23.47,23.27,23.33,43000.0,21.6329,21.6883,21.5035,21.559,43000.0
2010-07-08 14:30:00,23.33,23.46,23.26,23.45,25800.0,21.559,21.6791,21.4943,21.6698,25800.0
2010-07-08 15:00:00,23.43,23.59,23.36,23.59,65300.0,21.6514,21.7992,21.5867,21.7992,65300.0
2010-07-08 15:30:00,23.58,23.75,23.56,23.72,131100.0,21.79,21.9471,21.7715,21.9194,131100.0
2010-07-09 09:30:00,23.74,23.83,23.64,23.72,30400.0,21.9378,22.021,21.8454,21.9194,30400.0
2010-07-09 10:00:00,23.72,23.92,23.67,23.84,20700.0,21.9194,22.1042,21.8731,22.0302,20700.0
2010-07-09 10:30:00,23.83,23.95,23.77,23.8,29700.0,22.021,22.1319,21.9656,21.9933,29700.0
2010-07-09 11:00:00,23.78,23.85,23.63,23.68,14400.0,21.9748,22.0395,21.8362,21.8824,14400.0
2010-07-09 11:30:00,23.72,23.83,23.7,23.73,9600.0,21.9194,22.021,21.9009,21.9286,9600.0
2010-07-09 12:00:00,23.73,23.79,23.7,23.74,11500.0,21.9286,21.984,21.9009,21.9378,11500.0
2010-07-09 12:30:00,23.74,23.78,23.65,23.78,11400.0,21.9378,21.9748,21.8547,21.9748,11400.0
2010-07-09 13:00:00,23.8,23.85,23.77,23.83,13300.0,21.9933,22.0395,21.9656,22.021,13300.0
2010-07-09 13:30:00,23.82,23.85,23.79,23.82,17200.0,22.0118,22.0395,21.984,22.0118,17200.0
2010-07-09 14:00:00,23.83,23.87,23.8,23.84,20700.0,22.021,22.058,21.9933,22.0302,20700.0
2010-07-09 14:30:00,23.83,24.0,23.81,23.97,23400.0,22.021,22.1781,22.0025,22.1504,23400.0
2010-07-09 15:00:00,23.98,24.0,23.96,23.99,44300.0,22.1596,22.1781,22.1411,22.1689,44300.0
2010-07-09 15:30:00,23.99,24.06,23.95,24.02,93900.0,22.1689,22.2335,22.1319,22.1966,93900.0
2010-07-12 09:30:00,23.89,24.0,23.79,23.86,26400.0,22.0764,22.1781,21.984,22.0487,26400.0
2010-07-12 10:00:00,23.86,23.95,23.7,23.73,35800.0,22.0487,22.1319,21.9009,21.9286,35800.0
2010-07-12 10:30:00,23.68,23.72,23.62,23.63,11600.0,21.8824,21.9194,21.8269,21.8362,11600.0
2010-07-12 11:00:00,23.63,23.71,23.55,23.69,24800.0,21.8362,21.9101,21.7623,21.8916,24800.0
2010-07-12 11:30:00,23.69,23.72,23.59,23.6,17000.0,21.8916,21.9194,21.7992,21.8085,17000.0
2010-07-12 12:00:00,23.61,23.82,23.61,23.73,26200.0,21.8177,22.0118,21.8177,21.9286,26200.0
2010-07-12 12:30:00,23.7,23.8,23.66,23.67,8800.0,21.9009,21.9933,21.8639,21.8731,8800.0
2010-07-12 13:00:00,23.65,23.76,23.59,23.76,6800.0,21.8547,21.9563,21.7992,21.9563,6800.0
2010-07-12 13:30:00,23.77,23.86,23.74,23.82,12100.0,21.9656,22.0487,21.9378,22.0118,12100.0
2010-07-12 14:00:00,23.83,23.83,23.72,23.76,24400.0,22.021,22.021,21.9194,21.9563,24400.0
2010-07-12 14:30:00,23.75,23.83,23.68,23.75,33300.0,21.9471,22.021,21.8824,21.9471,33300.0
2010-07-12 15:00:00,23.75,23.8,23.7,23.78,37500.0,21.9471,21.9933,21.9009,21.9748,37500.0
2010-07-12 15:30:00,23.79,23.81,23.66,23.77,66500.0,21.984,22.0025,21.8639,21.9656,66500.0
2010-07-13 09:30:00,24.46,25.18,24.46,24.93,243100.0,22.6032,23.2685,22.6032,23.0375,243100.0
2010-07-13 10:00:00,24.95,25.08,24.89,25.06,99800.0,23.056,23.1761,23.0005,23.1576,99800.0
2010-07-13 10:30:00,25.06,25.09,24.94,25.08,54700.0,23.1576,23.1854,23.0467,23.1761,54700.0
2010-07-13 11:00:00,25.08,25.16,25.02,25.05,74600.0,23.1761,23.25,23.1207,23.1484,74600.0
2010-07-13 11:30:00,25.04,25.2,25.04,25.19,59000.0,23.1391,23.287,23.1391,23.2778,59000.0
2010-07-13 12:00:00,25.2,25.2,25.16,25.18,41200.0,23.287,23.287,23.25,23.2685,41200.0
2010-07-13 12:30:00,25.17,25.18,25.1,25.12,40600.0,23.2593,23.2685,23.1946,23.2131,40600.0
2010-07-13 13:00:00,25.1,25.15,24.97,25.0,49800.0,23.1946,23.2408,23.0745,23.1022,49800.0
2010-07-13 13:30:00,25.01,25.1,24.97,25.08,50600.0,23.1114,23.1946,23.0745,23.1761,50600.0
2010-07-13 14:00:00,25.1,25.13,25.06,25.07,55000.0,23.1946,23.2223,23.1576,23.1669,55000.0
2010-07-13 14:30:00,25.07,25.21,25.07,25.21,55400.0,23.1669,23.2962,23.1669,23.2962,55400.0
2010-07-13 15:00:00,25.22,25.48,25.22,25.41,114400.0,23.3055,23.5457,23.3055,23.4811,114400.0
2010-07-13 15:30:00,25.4,25.56,25.38,25.41,178300.0,23.4718,23.6197,23.4533,23.4811,178300.0
2010-07-14 09:30:00,25.43,25.43,25.11,25.41,44400.0,23.4995,23.4995,23.2038,23.4811,44400.0
2010-07-14 10:00:00,25.44,25.62,25.33,25.57,29600.0,23.5088,23.6751,23.4071,23.6289,29600.0
2010-07-14 10:30:00,25.6,25.73,25.54,25.57,37100.0,23.6566,23.7768,23.6012,23.6289,37100.0
2010-07-14 11:00:00,25.6,25.67,25.54,25.66,48200.0,23.6566,23.7213,23.6012,23.7121,48200.0
2010-07-14 11:30:00,25.67,25.75,25.63,25.68,23700.0,23.7213,23.7952,23.6844,23.7306,23700.0
2010-07-14 12:00:00,25.68,25.89,25.67,25.87,47300.0,23.7306,23.9246,23.7213,23.9061,47300.0
2010-07-14 12:30:00,25.88,25.9,25.8,25.83,29300.0,23.9154,23.9339,23.8415,23.8692,29300.0
2010-07-14 13:00:00,25.84,25.86,25.8,25.81,25900.0,23.8784,23.8969,23.8415,23.8507,25900.0
2010-07-14 13:30:00,25.82,25.83,25.72,25.75,28800.0,23.8599,23.8692,23.7675,23.7952,28800.0
2010-07-14 14:00:00,25.74,25.75,25.43,25.48,50900.0,23.786,23.7952,23.4995,23.5457,50900.0
2010-07-14 14:30:00,25.49,25.55,25.46,25.51,42200.0,23.555,23.6104,23.5273,23.5735,42200.0
2010-07-14 15:00:00,25.51,25.63,25.46,25.6,39900.0,23.5735,23.6844,23.5273,23.6566,39900.0
2010-07-14 15:30:00,25.6,25.62,25.43,25.62,84300.0,23.6566,23.6751,23.4995,23.6751,84300.0
2010-07-15 09:30:00,25.59,25.66,25.21,25.41,17500.0,23.6474,23.7121,23.2962,23.4811,17500.0
2010-07-15 10:00:00,25.39,25.39,24.85,25.02,33100.0,23.4626,23.4626,22.9636,23.1207,33100.0
2010-07-15 10:30:00,24.99,25.14,24.95,25.08,23500.0,23.0929,23.2316,23.056,23.1761,23500.0
2010-07-15 11:00:00,25.09,25.15,25.0,25.15,28700.0,23.1854,23.2408,23.1022,23.2408,28700.0
2010-07-15 11:30:00,25.13,25.23,25.08,25.18,38300.0,23.2223,23.3147,23.1761,23.2685,38300.0
2010-07-15 12:00:00,25.17,25.24,25.0,25.04,32900.0,23.2593,23.324,23.1022,23.1391,32900.0
2010-07-15 12:30:00,25.02,25.12,25.0,25.1,24300.0,23.1207,23.2131,23.1022,23.1946,24300.0
2010-07-15 13:00:00,25.1,25.29,25.1,25.23,14200.0,23.1946,23.3702,23.1946,23.3147,14200.0
2010-07-15 13:30:00,25.24,25.27,25.18,25.22,17300.0,23.324,23.3517,23.2685,23.3055,17300.0
2010-07-15 14:00:00,25.21,25.29,25.18,25.29,32700.0,23.2962,23.3702,23.2685,23.3702,32700.0
2010-07-15 14:30:00,25.32,25.35,25.17,25.17,40300.0,23.3979,23.4256,23.2593,23.2593,40300.0
2010-07-15 15:00:00,25.15,25.2,24.98,25.1,63300.0,23.2408,23.287,23.0837,23.1946,63300.0
2010-07-15 15:30:00,25.1,25.44,25.09,25.32,156900.0,23.1946,23.5088,23.1854,23.3979,156900.0
2010-07-16 09:30:00,25.07,25.07,24.72,24.78,64400.0,23.1669,23.1669,22.8434,22.8989,64400.0
2010-07-16 10:00:00,24.77,24.83,24.61,24.8,33300.0,22.8896,22.9451,22.7418,22.9174,33300.0
2010-07-16 10:30:00,24.8,24.81,24.64,24.71,21000.0,22.9174,22.9266,22.7695,22.8342,21000.0
2010-07-16 11:00:00,24.7,24.73,24.52,24.62,19400.0,22.825,22.8527,22.6586,22.751,19400.0
2010-07-16 11:30:00,24.62,24.64,24.5,24.51,14500.0,22.751,22.7695,22.6401,22.6494,14500.0
2010-07-16 12:00:00,24.51,24.56,24.42,24.45,19200.0,22.6494,22.6956,22.5662,22.5939,19200.0
2010-07-16 12:30:00,24.44,24.48,24.37,24.39,15700.0,22.5847,22.6217,22.52,22.5385,15700.0
2010-07-16 13:00:00,24.38,24.46,24.35,24.38,17700.0,22.5292,22.6032,22.5015,22.5292,17700.0
2010-07-16 13:30:00,24.37,24.46,24.24,24.31,24600.0,22.52,22.6032,22.3999,22.4646,24600.0
2010-07-16 14:00:00,24.3,24.33,24.22,24.28,31600.0,22.4553,22.483,22.3814,22.4368,31600.0
2010-07-16 14:30:00,24.28,24.29,24.21,24.22,28900.0,22.4368,22.4461,22.3722,22.3814,28900.0
2010-07-16 15:00:00,24.22,24.27,24.06,24.13,52700.0,22.3814,22.4276,22.2335,22.2982,52700.0
2010-07-16 15:30:00,24.14,24.17,24.05,24.13,170400.0,22.3075,22.3352,22.2243,22.2982,170400.0
2010-07-19 09:30:00,24.15,24.31,24.08,24.11,19900.0,22.3167,22.4646,22.252,22.2797,19900.0
2010-07-19 10:00:00,24.12,24.2,24.03,24.06,45600.0,22.289,22.3629,22.2058,22.2335,45600.0
2010-07-19 10:30:00,24.01,24.08,23.81,23.94,30600.0,22.1873,22.252,22.0025,22.1226,30600.0
2010-07-19 11:00:00,23.93,24.32,23.92,24.32,49900.0,22.1134,22.4738,22.1042,22.4738,49900.0
2010-07-19 11:30:00,24.32,24.56,24.3,24.54,62100.0,22.4738,22.6956,22.4553,22.6771,62100.0
2010-07-19 12:00:00,24.57,24.57,24.33,24.43,20000.0,22.7048,22.7048,22.483,22.5755,20000.0
2010-07-19 12:30:00,24.44,24.51,24.35,24.39,15100.0,22.5847,22.6494,22.5015,22.5385,15100.0
2010-07-19 13:00:00,24.4,24.41,24.23,24.26,14200.0,22.5477,22.557,22.3906,22.4184,14200.0
2010-07-19 13:30:00,24.27,24.35,24.26,24.3,21700.0,22.4276,22.5015,22.4184,22.4553,21700.0
2010-07-19 14:00:00,24.3,24.51,24.3,24.47,25800.0,22.4553,22.6494,22.4553,22.6124,25800.0
2010-07-19 14:30:00,24.45,24.61,24.42,24.51,28400.0,22.5939,22.7418,22.5662,22.6494,28400.0
2010-07-19 15:00:00,24.51,24.67,24.49,24.51,36900.0,22.6494,22.7972,22.6309,22.6494,36900.0
2010-07-19 15:30:00,24.51,24.61,24.39,24.6,77700.0,22.6494,22.7418,22.5385,22.7325,77700.0
2010-07-20 09:30:00,24.19,24.46,24.0,24.42,18400.0,22.3537,22.6032,22.1781,22.5662,18400.0
2010-07-20 10:00:00,24.41,24.62,24.33,24.53,22000.0,22.557,22.751,22.483,22.6679,22000.0
2010-07-20 10:30:00,24.52,24.67,24.48,24.56,19000.0,22.6586,22.7972,22.6217,22.6956,19000.0
2010-07-20 11:00:00,24.53,24.67,24.53,24.64,18700.0,22.6679,22.7972,22.6679,22.7695,18700.0
2010-07-20 11:30:00,24.66,24.66,24.56,24.59,22500.0,22.788,22.788,22.6956,22.7233,22500.0
2010-07-20 12:00:00,24.59,24.66,24.51,24.56,17900.0,22.7233,22.788,22.6494,22.6956,17900.0
2010-07-20 12:30:00,24.56,24.66,24.54,24.66,8800.0,22.6956,22.788,22.6771,22.788,8800.0
2010-07-20 13:00:00,24.66,24.73,24.58,24.65,17100.0,22.788,22.8527,22.7141,22.7788,17100.0
2010-07-20 13:30:00,24.66,25.0,24.65,24.98,26300.0,22.788,23.1022,22.7788,23.0837,26300.0
2010-07-20 14:00:00,24.98,24.98,24.81,24.89,38800.0,23.0837,23.0837,22.9266,23.0005,38800.0
2010-07-20 14:30:00,24.9,24.93,24.78,24.85,48000.0,23.0098,23.0375,22.8989,22.9636,48000.0
2010-07-20 15:00:00,24.85,25.05,24.82,25.05,32900.0,22.9636,23.1484,22.9358,23.1484,32900.0
2010-07-20 15:30:00,25.05,25.28,25.05,25.22,83100.0,23.1484,23.3609,23.1484,23.3055,83100.0
2010-07-21 09:30:00,25.42,25.42,25.0,25.1,14600.0,23.4903,23.4903,23.1022,23.1946,14600.0
2010-07-21 10:00:00,25.07,25.19,24.98,25.12,12100.0,23.1669,23.2778,23.0837,23.2131,12100.0
2010-07-21 10:30:00,25.11,25.17,25.03,25.06,15100.0,23.2038,23.2593,23.1299,23.1576,15100.0
2010-07-21 11:00:00,25.07,25.15,25.0,25.1,59900.0,23.1669,23.2408,23.1022,23.1946,59900.0
2010-07-21 11:30:00,25.06,25.24,25.06,25.24,13700.0,23.1576,23.324,23.1576,23.324,13700.0
2010-07-21 12:00:00,25.27,25.3,25.2,25.29,20300.0,23.3517,23.3794,23.287,23.3702,20300.0
2010-07-21 12:30:00,25.31,25.4,25.21,25.23,19300.0,23.3886,23.4718,23.2962,23.3147,19300.0
2010-07-21 13:00:00,25.23,25.36,25.21,25.28,22500.0,23.3147,23.4349,23.2962,23.3609,22500.0
2010-07-21 13:30:00,25.31,25.41,25.25,25.31,15500.0,23.3886,23.4811,23.3332,23.3886,15500.0
2010-07-21 14:00:00,25.33,25.33,24.84,24.91,78000.0,23.4071,23.4071,22.9543,23.019,78000.0
2010-07-21 14:30:00,24.91,24.93,24.67,24.71,64600.0,23.019,23.0375,22.7972,22.8342,64600.0
2010-07-21 15:00:00,24.7,24.91,24.67,24.77,52200.0,22.825,23.019,22.7972,22.8896,52200.0
2010-07-21 15:30:00,24.77,24.91,24.75,24.78,74300.0,22.8896,23.019,22.8712,22.8989,74300.0
2010-07-22 09:30:00,25.24,25.82,25.2,25.82,48200.0,23.324,23.8599,23.287,23.8599,48200.0
2010-07-22 10:00:00,25.83,26.04,25.81,26.01,53100.0,23.8692,24.0632,23.8507,24.0355,53100.0
2010-07-22 10:30:00,26.03,26.22,25.93,26.07,33100.0,24.054,24.2296,23.9616,24.091,33100.0
2010-07-22 11:00:00,26.09,26.16,26.02,26.06,43500.0,24.1094,24.1741,24.0448,24.0817,43500.0
2010-07-22 11:30:00,26.05,26.09,25.95,26.05,37700.0,24.0725,24.1094,23.9801,24.0725,37700.0
2010-07-22 12:00:00,26.03,26.08,25.99,26.06,13600.0,24.054,24.1002,24.017,24.0817,13600.0
2010-07-22 12:30:00,26.06,26.08,26.02,26.07,12300.0,24.0817,24.1002,24.0448,24.091,12300.0
2010-07-22 13:00:00,26.07,26.11,26.05,26.09,25100.0,24.091,24.1279,24.0725,24.1094,25100.0
2010-07-22 13:30:00,26.04,26.1,26.02,26.02,18300.0,24.0632,24.1187,24.0448,24.0448,18300.0
2010-07-22 14:00:00,26.03,26.21,26.03,26.21,26500.0,24.054,24.2203,24.054,24.2203,26500.0
2010-07-22 14:30:00,26.22,26.24,26.09,26.24,31800.0,24.2296,24.2481,24.1094,24.2481,31800.0
2010-07-22 15:00:00,26.25,26.4,26.14,26.35,49700.0,24.2573,24.3959,24.1556,24.3497,49700.0
2010-07-22 15:30:00,26.35,26.37,26.15,26.31,117100.0,24.3497,24.3682,24.1649,24.3127,117100.0
2010-07-23 09:30:00,26.12,26.23,25.97,26.0,51200.0,24.1372,24.2388,23.9985,24.0263,51200.0
2010-07-23 10:00:00,26.01,26.14,25.98,26.09,43600.0,24.0355,24.1556,24.0078,24.1094,43600.0
2010-07-23 10:30:00,26.1,26.24,26.1,26.13,20000.0,24.1187,24.2481,24.1187,24.1464,20000.0
2010-07-23 11:00:00,26.13,26.32,26.1,26.11,17900.0,24.1464,24.322,24.1187,24.1279,17900.0
2010-07-23 11:30:00,26.11,26.33,26.11,26.29,17700.0,24.1279,24.3312,24.1279,24.2943,17700.0
2010-07-23 12:00:00,26.3,26.39,26.15,26.24,50100.0,24.3035,24.3867,24.1649,24.2481,50100.0
2010-07-23 12:30:00,26.24,26.29,26.13,26.26,11900.0,24.2481,24.2943,24.1464,24.2665,11900.0
2010-07-23 13:00:00,26.25,26.66,26.15,26.66,26200.0,24.2573,24.6362,24.1649,24.6362,26200.0
2010-07-23 13:30:00,26.66,26.75,26.51,26.58,19600.0,24.6362,24.7193,24.4976,24.5622,19600.0
2010-07-23 14:00:00,26.6,26.66,26.48,26.52,29000.0,24.5807,24.6362,24.4698,24.5068,29000.0
2010-07-23 14:30:00,26.51,26.57,26.49,26.55,54000.0,24.4976,24.553,24.4791,24.5345,54000.0
2010-07-23 15:00:00,26.54,26.57,26.43,26.5,47300.0,24.5253,24.553,24.4236,24.4883,47300.0
2010-07-23 15:30:00,26.52,26.57,26.39,26.55,126100.0,24.5068,24.553,24.3867,24.5345,126100.0
2010-07-26 09:30:00,26.72,26.74,26.47,26.66,44500.0,24.6916,24.7101,24.4606,24.6362,44500.0
2010-07-26 10:00:00,26.68,27.08,26.68,27.01,73600.0,24.6546,25.0243,24.6546,24.9596,73600.0
2010-07-26 10:30:00,27.03,27.04,26.86,27.04,54700.0,24.9781,24.9873,24.821,24.9873,54700.0
2010-07-26 11:00:00,27.06,27.1,26.95,27.04,62600.0,25.0058,25.0428,24.9042,24.9873,62600.0
2010-07-26 11:30:00,27.03,27.09,26.98,26.99,40700.0,24.9781,25.0335,24.9319,24.9411,40700.0
2010-07-26 12:00:00,27.01,27.06,26.95,27.01,78500.0,24.9596,25.0058,24.9042,24.9596,78500.0
2010-07-26 12:30:00,27.0,27.17,26.98,27.13,40700.0,24.9504,25.1075,24.9319,25.0705,40700.0
2010-07-26 13:00:00,27.15,27.16,27.0,27.11,26600.0,25.089,25.0982,24.9504,25.052,26600.0
2010-07-26 13:30:00,27.11,27.19,27.11,27.16,24200.0,25.052,25.1259,25.052,25.0982,24200.0
2010-07-26 14:00:00,27.17,27.18,27.07,27.09,24800.0,25.1075,25.1167,25.015,25.0335,24800.0
2010-07-26 14:30:00,27.09,27.14,27.04,27.11,37900.0,25.0335,25.0797,24.9873,25.052,37900.0
2010-07-26 15:00:00,27.12,27.24,27.09,27.22,70600.0,25.0612,25.1721,25.0335,25.1537,70600.0
2010-07-26 15:30:00,27.23,27.35,27.19,27.33,89200.0,25.1629,25.2738,25.1259,25.2553,89200.0
2010-07-27 09:30:00,27.55,27.65,27.38,27.49,33300.0,25.4586,25.551,25.3015,25.4032,33300.0
2010-07-27 10:00:00,27.49,27.69,27.26,27.5,68500.0,25.4032,25.588,25.1906,25.4124,68500.0
2010-07-27 10:30:00,27.51,27.65,27.48,27.55,53200.0,25.4216,25.551,25.3939,25.4586,53200.0
2010-07-27 11:00:00,27.52,27.54,27.31,27.39,30600.0,25.4309,25.4494,25.2368,25.3108,30600.0
2010-07-27 11:30:00,27.36,27.48,27.31,27.35,27500.0,25.283,25.3939,25.2368,25.2738,27500.0
2010-07-27 12:00:00,27.35,27.42,27.29,27.31,21400.0,25.2738,25.3385,25.2183,25.2368,21400.0
2010-07-27 12:30:00,27.3,27.3,27.08,27.13,53700.0,25.2276,25.2276,25.0243,25.0705,53700.0
2010-07-27 13:00:00,27.11,27.15,26.97,26.97,46800.0,25.052,25.089,24.9226,24.9226,46800.0
2010-07-27 13:30:00,26.96,27.07,26.93,26.99,20300.0,24.9134,25.015,24.8857,24.9411,20300.0
2010-07-27 14:00:00,26.99,27.12,26.95,27.04,27300.0,24.9411,25.0612,24.9042,24.9873,27300.0
2010-07-27 14:30:00,27.06,27.07,26.88,26.95,31600.0,25.0058,25.015,24.8395,24.9042,31600.0
2010-07-27 15:00:00,26.95,27.08,26.95,27.03,47100.0,24.9042,25.0243,24.9042,24.9781,47100.0
2010-07-27 15:30:00,27.03,27.05,26.98,27.02,76600.0,24.9781,24.9966,24.9319,24.9688,76600.0
2010-07-28 09:30:00,26.85,27.1,26.72,27.07,14300.0,24.8117,25.0428,24.6916,25.015,14300.0
2010-07-28 10:00:00,27.06,27.09,26.76,26.81,19000.0,25.0058,25.0335,24.7286,24.7748,19000.0
2010-07-28 10:30:00,26.81,26.93,26.73,26.81,24200.0,24.7748,24.8857,24.7009,24.7748,24200.0
2010-07-28 11:00:00,26.82,26.88,26.75,26.83,20100.0,24.784,24.8395,24.7193,24.7933,20100.0
2010-07-28 11:30:00,26.82,26.89,26.7,26.75,25700.0,24.784,24.8487,24.6731,24.7193,25700.0
2010-07-28 12:00:00,26.76,26.77,26.64,26.66,23300.0,24.7286,24.7378,24.6177,24.6362,23300.0
2010-07-28 12:30:00,26.64,26.82,26.62,26.8,27200.0,24.6177,24.784,24.5992,24.7655,27200.0
2010-07-28 13:00:00,26.82,26.82,26.72,26.77,23600.0,24.784,24.784,24.6916,24.7378,23600.0
2010-07-28 13:30:00,26.75,26.81,26.66,26.78,14800.0,24.7193,24.7748,24.6362,24.7471,14800.0
2010-07-28 14:00:00,26.76,26.81,26.53,26.63,29800.0,24.7286,24.7748,24.516,24.6084,29800.0
2010-07-28 14:30:00,26.61,26.7,26.52,26.53,22900.0,24.59,24.6731,24.5068,24.516,22900.0
2010-07-28 15:00:00,26.52,26.66,26.48,26.65,90800.0,24.5068,24.6362,24.4698,24.6269,90800.0
2010-07-28 15:30:00,26.64,26.77,26.58,26.68,149600.0,24.6177,24.7378,24.5622,24.6546,149600.0
2010-07-29 09:30:00,27.02,27.4,26.64,26.73,129400.0,24.9688,25.32,24.6177,24.7009,129400.0
2010-07-29 10:00:00,26.76,27.11,26.73,27.01,69800.0,24.7286,25.052,24.7009,24.9596,69800.0
2010-07-29 10:30:00,27.0,27.13,26.96,27.03,26100.0,24.9504,25.0705,24.9134,24.9781,26100.0
2010-07-29 11:00:00,27.0,27.0,26.76,26.8,83600.0,24.9504,24.9504,24.7286,24.7655,83600.0
2010-07-29 11:30:00,26.75,26.83,26.62,26.7,24600.0,24.7193,24.7933,24.5992,24.6731,24600.0
2010-07-29 12:00:00,26.68,26.76,26.46,26.74,34800.0,24.6546,24.7286,24.4513,24.7101,34800.0
2010-07-29 12:30:00,26.74,26.87,26.65,26.87,66200.0,24.7101,24.8302,24.6269,24.8302,66200.0
2010-07-29 13:00:00,26.81,26.86,26.58,26.64,90000.0,24.7748,24.821,24.5622,24.6177,90000.0
2010-07-29 13:30:00,26.66,26.7,26.52,26.6,52100.0,24.6362,24.6731,24.5068,24.5807,52100.0
2010-07-29 14:00:00,26.59,26.63,26.37,26.59,80700.0,24.5715,24.6084,24.3682,24.5715,80700.0
2010-07-29 14:30:00,26.6,26.66,26.51,26.66,112200.0,24.5807,24.6362,24.4976,24.6362,112200.0
2010-07-29 15:00:00,26.67,26.7,26.56,26.56,57900.0,24.6454,24.6731,24.5438,24.5438,57900.0
2010-07-29 15:30:00,26.57,26.71,26.5,26.58,186800.0,24.553,24.6824,24.4883,24.5622,186800.0
2010-07-30 09:30:00,26.27,26.29,25.93,26.02,43100.0,24.2758,24.2943,23.9616,24.0448,43100.0
2010-07-30 10:00:00,26.01,26.34,26.01,26.26,77100.0,24.0355,24.3405,24.0355,24.2665,77100.0
2010-07-30 10:30:00,26.26,26.44,26.18,26.28,65100.0,24.2665,24.4329,24.1926,24.285,65100.0
2010-07-30 11:00:00,26.29,26.29,26.08,26.11,27900.0,24.2943,24.2943,24.1002,24.1279,27900.0
2010-07-30 11:30:00,26.13,26.19,26.02,26.13,34200.0,24.1464,24.2018,24.0448,24.1464,34200.0
2010-07-30 12:00:00,26.13,26.2,26.07,26.16,27900.0,24.1464,24.2111,24.091,24.1741,27900.0
2010-07-30 12:30:00,26.15,26.17,26.02,26.02,22200.0,24.1649,24.1834,24.0448,24.0448,22200.0
2010-07-30 13:00:00,26.03,26.07,25.85,25.88,33100.0,24.054,24.091,23.8877,23.9154,33100.0
2010-07-30 13:30:00,25.89,25.89,25.7,25.74,34300.0,23.9246,23.9246,23.749,23.786,34300.0
2010-07-30 14:00:00,25.73,25.82,25.71,25.78,99600.0,23.7768,23.8599,23.7583,23.823,99600.0
2010-07-30 14:30:00,25.79,26.04,25.79,26.01,118400.0,23.8322,24.0632,23.8322,24.0355,118400.0
2010-07-30 15:00:00,26.0,26.1,25.97,26.02,210700.0,24.0263,24.1187,23.9985,24.0448,210700.0
2010-07-30 15:30:00,26.01,26.08,25.97,26.0,428200.0,24.0355,24.1002,23.9985,24.0263,428200.0
2010-08-02 09:30:00,26.47,26.51,26.0,26.01,61800.0,24.4606,24.4976,24.0263,24.0355,61800.0
2010-08-02 10:00:00,26.02,26.35,26.02,26.27,75400.0,24.0448,24.3497,24.0448,24.2758,75400.0
2010-08-02 10:30:00,26.28,26.35,26.23,26.3,45300.0,24.285,24.3497,24.2388,24.3035,45300.0
2010-08-02 11:00:00,26.31,26.38,26.29,26.38,79700.0,24.3127,24.3774,24.2943,24.3774,79700.0
2010-08-02 11:30:00,26.39,26.42,26.34,26.37,32800.0,24.3867,24.4144,24.3405,24.3682,32800.0
2010-08-02 12:00:00,26.38,26.38,26.25,26.27,34500.0,24.3774,24.3774,24.2573,24.2758,34500.0
2010-08-02 12:30:00,26.28,26.33,26.17,26.28,28300.0,24.285,24.3312,24.1834,24.285,28300.0
2010-08-02 13:00:00,26.28,26.33,26.2,26.2,33700.0,24.285,24.3312,24.2111,24.2111,33700.0
2010-08-02 13:30:00,26.19,26.31,26.17,26.29,34300.0,24.2018,24.3127,24.1834,24.2943,34300.0
2010-08-02 14:00:00,26.29,26.3,26.24,26.25,31200.0,24.2943,24.3035,24.2481,24.2573,31200.0
2010-08-02 14:30:00,26.25,26.3,26.2,26.25,51700.0,24.2573,24.3035,24.2111,24.2573,51700.0
2010-08-02 15:00:00,26.25,26.28,26.19,26.22,86000.0,24.2573,24.285,24.2018,24.2296,86000.0
2010-08-02 15:30:00,26.22,26.27,26.13,26.19,190000.0,24.2296,24.2758,24.1464,24.2018,190000.0
2010-08-03 09:30:00,26.02,26.15,25.94,26.0,105100.0,24.0448,24.1649,23.9708,24.0263,105100.0
2010-08-03 10:00:00,26.0,26.1,25.95,26.0,108100.0,24.0263,24.1187,23.9801,24.0263,108100.0
2010-08-03 10:30:00,26.0,26.1,26.0,26.1,47000.0,24.0263,24.1187,24.0263,24.1187,47000.0
2010-08-03 11:00:00,26.1,26.19,26.07,26.14,27400.0,24.1187,24.2018,24.091,24.1556,27400.0
2010-08-03 11:30:00,26.14,26.34,26.14,26.24,30000.0,24.1556,24.3405,24.1556,24.2481,30000.0
2010-08-03 12:00:00,26.23,26.23,26.0,26.03,20100.0,24.2388,24.2388,24.0263,24.054,20100.0
2010-08-03 12:30:00,26.04,26.18,26.04,26.15,17500.0,24.0632,24.1926,24.0632,24.1649,17500.0
2010-08-03 13:00:00,26.15,26.15,26.01,26.07,8400.0,24.1649,24.1649,24.0355,24.091,8400.0
2010-08-03 13:30:00,26.05,26.1,26.0,26.07,15300.0,24.0725,24.1187,24.0263,24.091,15300.0
2010-08-03 14:00:00,26.07,26.09,26.02,26.03,37900.0,24.091,24.1094,24.0448,24.054,37900.0
2010-08-03 14:30:00,26.02,26.05,25.98,26.04,35100.0,24.0448,24.0725,24.0078,24.0632,35100.0
2010-08-03 15:00:00,26.04,26.04,25.85,25.96,52800.0,24.0632,24.0632,23.8877,23.9893,52800.0
2010-08-03 15:30:00,25.96,26.02,25.88,25.98,164800.0,23.9893,24.0448,23.9154,24.0078,164800.0
2010-08-04 09:30:00,26.01,26.21,25.99,26.02,51600.0,24.0355,24.2203,24.017,24.0448,51600.0
2010-08-04 10:00:00,26.06,26.2,26.0,26.03,45900.0,24.0817,24.2111,24.0263,24.054,45900.0
2010-08-04 10:30:00,26.06,26.09,26.0,26.01,35600.0,24.0817,24.1094,24.0263,24.0355,35600.0
2010-08-04 11:00:00,26.02,26.08,26.0,26.04,57100.0,24.0448,24.1002,24.0263,24.0632,57100.0
2010-08-04 11:30:00,26.05,26.06,26.0,26.0,29600.0,24.0725,24.0817,24.0263,24.0263,29600.0
2010-08-04 12:00:00,26.01,26.05,26.0,26.01,68900.0,24.0355,24.0725,24.0263,24.0355,68900.0
2010-08-04 12:30:00,26.0,26.02,26.0,26.01,61400.0,24.0263,24.0448,24.0263,24.0355,61400.0
2010-08-04 13:00:00,26.01,26.03,26.0,26.01,91400.0,24.0355,24.054,24.0263,24.0355,91400.0
2010-08-04 13:30:00,26.0,26.05,26.0,26.03,14500.0,24.0263,24.0725,24.0263,24.054,14500.0
2010-08-04 14:00:00,26.04,26.15,26.03,26.07,18200.0,24.0632,24.1649,24.054,24.091,18200.0
2010-08-04 14:30:00,26.07,26.08,26.02,26.06,49800.0,24.091,24.1002,24.0448,24.0817,49800.0
2010-08-04 15:00:00,26.06,26.14,26.04,26.12,77600.0,24.0817,24.1556,24.0632,24.1372,77600.0
2010-08-04 15:30:00,26.12,26.25,26.1,26.17,144900.0,24.1372,24.2573,24.1187,24.1834,144900.0
2010-08-05 09:30:00,26.0,26.19,25.93,26.03,35500.0,24.0263,24.2018,23.9616,24.054,35500.0
2010-08-05 10:00:00,26.02,26.13,26.0,26.08,27500.0,24.0448,24.1464,24.0263,24.1002,27500.0
2010-08-05 10:30:00,26.09,26.11,25.99,26.05,42200.0,24.1094,24.1279,24.017,24.0725,42200.0
2010-08-05 11:00:00,26.03,26.09,25.97,26.05,46200.0,24.054,24.1094,23.9985,24.0725,46200.0
2010-08-05 11:30:00,26.04,26.11,26.0,26.01,34000.0,24.0632,24.1279,24.0263,24.0355,34000.0
2010-08-05 12:00:00,26.02,26.06,26.0,26.01,18300.0,24.0448,24.0817,24.0263,24.0355,18300.0
2010-08-05 12:30:00,26.02,26.05,26.0,26.02,21300.0,24.0448,24.0725,24.0263,24.0448,21300.0
2010-08-05 13:00:00,26.01,26.03,26.0,26.01,27300.0,24.0355,24.054,24.0263,24.0355,27300.0
2010-08-05 13:30:00,26.02,26.17,26.01,26.11,16700.0,24.0448,24.1834,24.0355,24.1279,16700.0
2010-08-05 14:00:00,26.1,26.13,26.02,26.05,18600.0,24.1187,24.1464,24.0448,24.0725,18600.0
2010-08-05 14:30:00,26.05,26.09,26.03,26.05,23100.0,24.0725,24.1094,24.054,24.0725,23100.0
2010-08-05 15:00:00,26.04,26.11,26.03,26.06,33800.0,24.0632,24.1279,24.054,24.0817,33800.0
2010-08-05 15:30:00,26.04,26.1,26.04,26.06,130400.0,24.0632,24.1187,24.0632,24.0817,130400.0
2010-08-06 09:30:00,25.99,26.14,25.75,26.13,55000.0,24.017,24.1556,23.7952,24.1464,55000.0
2010-08-06 10:00:00,26.13,26.19,26.04,26.05,30700.0,24.1464,24.2018,24.0632,24.0725,30700.0
2010-08-06 10:30:00,26.05,26.07,25.85,25.91,120300.0,24.0725,24.091,23.8877,23.9431,120300.0
2010-08-06 11:00:00,25.89,26.09,25.85,26.01,42100.0,23.9246,24.1094,23.8877,24.0355,42100.0
2010-08-06 11:30:00,26.01,26.17,25.99,26.14,27500.0,24.0355,24.1834,24.017,24.1556,27500.0
2010-08-06 12:00:00,26.14,26.14,26.01,26.01,23300.0,24.1556,24.1556,24.0355,24.0355,23300.0
2010-08-06 12:30:00,26.01,26.03,25.97,25.99,26700.0,24.0355,24.054,23.9985,24.017,26700.0
2010-08-06 13:00:00,25.99,26.08,25.96,26.05,28200.0,24.017,24.1002,23.9893,24.0725,28200.0
2010-08-06 13:30:00,26.04,26.06,25.99,26.0,27300.0,24.0632,24.0817,24.017,24.0263,27300.0
2010-08-06 14:00:00,26.0,26.04,25.96,26.02,39200.0,24.0263,24.0632,23.9893,24.0448,39200.0
2010-08-06 14:30:00,26.0,26.2,25.98,26.17,29600.0,24.0263,24.2111,24.0078,24.1834,29600.0
2010-08-06 15:00:00,26.17,26.26,26.06,26.15,41400.0,24.1834,24.2665,24.0817,24.1649,41400.0
2010-08-06 15:30:00,26.14,26.25,26.13,26.16,122500.0,24.1556,24.2573,24.1464,24.1741,122500.0
2010-08-09 09:30:00,26.28,26.38,26.22,26.25,62800.0,24.285,24.3774,24.2296,24.2573,62800.0
2010-08-09 10:00:00,26.27,26.38,26.23,26.28,22900.0,24.2758,24.3774,24.2388,24.285,22900.0
2010-08-09 10:30:00,26.3,26.35,26.26,26.33,28300.0,24.3035,24.3497,24.2665,24.3312,28300.0
2010-08-09 11:00:00,26.34,26.4,26.28,26.34,24000.0,24.3405,24.3959,24.285,24.3405,24000.0
2010-08-09 11:30:00,26.35,26.41,26.34,26.38,5900.0,24.3497,24.4051,24.3405,24.3774,5900.0
2010-08-09 12:00:00,26.4,26.41,26.27,26.3,71600.0,24.3959,24.4051,24.2758,24.3035,71600.0
2010-08-09 12:30:00,26.29,26.37,26.26,26.36,20900.0,24.2943,24.3682,24.2665,24.3589,20900.0
2010-08-09 13:00:00,26.36,26.38,26.25,26.28,31700.0,24.3589,24.3774,24.2573,24.285,31700.0
2010-08-09 13:30:00,26.26,26.46,26.21,26.43,77700.0,24.2665,24.4513,24.2203,24.4236,77700.0
2010-08-09 14:00:00,26.43,26.45,26.35,26.35,57200.0,24.4236,24.4421,24.3497,24.3497,57200.0
2010-08-09 14:30:00,26.34,26.51,26.34,26.46,65400.0,24.3405,24.4976,24.3405,24.4513,65400.0
2010-08-09 15:00:00,26.47,26.47,26.33,26.41,24400.0,24.4606,24.4606,24.3312,24.4051,24400.0
2010-08-09 15:30:00,26.41,26.43,26.33,26.38,58600.0,24.4051,24.4236,24.3312,24.3774,58600.0
2010-08-10 09:30:00,26.0,26.09,25.68,25.74,37300.0,24.0263,24.1094,23.7306,23.786,37300.0
2010-08-10 10:00:00,25.76,25.91,25.73,25.88,70600.0,23.8045,23.9431,23.7768,23.9154,70600.0
2010-08-10 10:30:00,25.85,25.95,25.83,25.85,51000.0,23.8877,23.9801,23.8692,23.8877,51000.0
2010-08-10 11:00:00,25.85,25.93,25.84,25.92,64300.0,23.8877,23.9616,23.8784,23.9523,64300.0
2010-08-10 11:30:00,25.92,25.94,25.88,25.91,18800.0,23.9523,23.9708,23.9154,23.9431,18800.0
2010-08-10 12:00:00,25.91,26.02,25.88,26.02,39100.0,23.9431,24.0448,23.9154,24.0448,39100.0
2010-08-10 12:30:00,26.0,26.01,26.0,26.0,26500.0,24.0263,24.0355,24.0263,24.0263,26500.0
2010-08-10 13:00:00,26.0,26.01,25.96,26.0,29900.0,24.0263,24.0355,23.9893,24.0263,29900.0
2010-08-10 13:30:00,26.0,26.09,25.98,26.02,20400.0,24.0263,24.1094,24.0078,24.0448,20400.0
2010-08-10 14:00:00,26.02,26.24,25.99,26.24,71000.0,24.0448,24.2481,24.017,24.2481,71000.0
2010-08-10 14:30:00,26.25,26.44,26.21,26.28,49900.0,24.2573,24.4329,24.2203,24.285,49900.0
2010-08-10 15:00:00,26.27,26.34,26.1,26.13,39500.0,24.2758,24.3405,24.1187,24.1464,39500.0
2010-08-10 15:30:00,26.13,26.16,26.0,26.01,82300.0,24.1464,24.1741,24.0263,24.0355,82300.0
2010-08-11 09:30:00,25.22,25.37,24.97,25.08,56200.0,23.3055,23.4441,23.0745,23.1761,56200.0
2010-08-11 10:00:00,25.05,25.23,25.04,25.08,36100.0,23.1484,23.3147,23.1391,23.1761,36100.0
2010-08-11 10:30:00,25.06,25.08,24.74,24.81,22100.0,23.1576,23.1761,22.8619,22.9266,22100.0
2010-08-11 11:00:00,24.79,24.79,24.62,24.71,26800.0,22.9081,22.9081,22.751,22.8342,26800.0
2010-08-11 11:30:00,24.7,24.73,24.61,24.69,19600.0,22.825,22.8527,22.7418,22.8157,19600.0
2010-08-11 12:00:00,24.68,24.7,24.52,24.52,23500.0,22.8065,22.825,22.6586,22.6586,23500.0
2010-08-11 12:30:00,24.52,24.59,24.49,24.53,18500.0,22.6586,22.7233,22.6309,22.6679,18500.0
2010-08-11 13:00:00,24.54,24.66,24.52,24.64,21600.0,22.6771,22.788,22.6586,22.7695,21600.0
2010-08-11 13:30:00,24.65,24.66,24.52,24.53,25900.0,22.7788,22.788,22.6586,22.6679,25900.0
2010-08-11 14:00:00,24.53,24.64,24.51,24.58,40600.0,22.6679,22.7695,22.6494,22.7141,40600.0
2010-08-11 14:30:00,24.58,24.59,24.3,24.31,46700.0,22.7141,22.7233,22.4553,22.4646,46700.0
2010-08-11 15:00:00,24.33,24.36,24.27,24.29,39700.0,22.483,22.5108,22.4276,22.4461,39700.0
2010-08-11 15:30:00,24.3,24.36,24.18,24.21,133200.0,22.4553,22.5108,22.3444,22.3722,133200.0
2010-08-12 09:30:00,23.54,23.83,23.53,23.67,51400.0,21.753,22.021,21.7438,21.8731,51400.0
2010-08-12 10:00:00,23.7,23.94,23.65,23.81,50300.0,21.9009,22.1226,21.8547,22.0025,50300.0
2010-08-12 10:30:00,23.83,24.15,23.81,24.09,66900.0,22.021,22.3167,22.0025,22.2613,66900.0
2010-08-12 11:00:00,24.1,24.23,24.09,24.23,56700.0,22.2705,22.3906,22.2613,22.3906,56700.0
2010-08-12 11:30:00,24.21,24.21,24.06,24.16,29800.0,22.3722,22.3722,22.2335,22.3259,29800.0
2010-08-12 12:00:00,24.14,24.14,24.03,24.14,35200.0,22.3075,22.3075,22.2058,22.3075,35200.0
2010-08-12 12:30:00,24.14,24.25,24.14,24.25,15700.0,22.3075,22.4091,22.3075,22.4091,15700.0
2010-08-12 13:00:00,24.25,24.27,23.98,24.03,27400.0,22.4091,22.4276,22.1596,22.2058,27400.0
2010-08-12 13:30:00,24.02,24.04,23.92,23.93,32900.0,22.1966,22.2151,22.1042,22.1134,32900.0
2010-08-12 14:00:00,23.93,23.96,23.89,23.94,32400.0,22.1134,22.1411,22.0764,22.1226,32400.0
2010-08-12 14:30:00,23.94,23.96,23.81,23.89,41700.0,22.1226,22.1411,22.0025,22.0764,41700.0
2010-08-12 15:00:00,23.89,24.01,23.88,23.98,74000.0,22.0764,22.1873,22.0672,22.1596,74000.0
2010-08-12 15:30:00,23.99,24.05,23.85,23.93,114600.0,22.1689,22.2243,22.0395,22.1134,114600.0
2010-08-13 09:30:00,23.75,23.97,23.69,23.87,53000.0,21.9471,22.1504,21.8916,22.058,53000.0
2010-08-13 10:00:00,23.83,23.88,23.75,23.75,24000.0,22.021,22.0672,21.9471,21.9471,24000.0
2010-08-13 10:30:00,23.77,23.82,23.73,23.82,52200.0,21.9656,22.0118,21.9286,22.0118,52200.0
2010-08-13 11:00:00,23.81,23.89,23.77,23.83,26700.0,22.0025,22.0764,21.9656,22.021,26700.0
2010-08-13 11:30:00,23.83,23.83,23.73,23.79,20200.0,22.021,22.021,21.9286,21.984,20200.0
2010-08-13 12:00:00,23.78,23.88,23.77,23.84,57100.0,21.9748,22.0672,21.9656,22.0302,57100.0
2010-08-13 12:30:00,23.84,23.9,23.8,23.84,34900.0,22.0302,22.0857,21.9933,22.0302,34900.0
2010-08-13 13:00:00,23.86,23.87,23.77,23.85,37900.0,22.0487,22.058,21.9656,22.0395,37900.0
2010-08-13 13:30:00,23.86,23.95,23.86,23.9,72100.0,22.0487,22.1319,22.0487,22.0857,72100.0
2010-08-13 14:00:00,23.89,23.93,23.86,23.92,32300.0,22.0764,22.1134,22.0487,22.1042,32300.0
2010-08-13 14:30:00,23.92,23.96,23.85,23.88,40100.0,22.1042,22.1411,22.0395,22.0672,40100.0
2010-08-13 15:00:00,23.87,23.88,23.75,23.75,26200.0,22.058,22.0672,21.9471,21.9471,26200.0
2010-08-13 15:30:00,23.76,23.82,23.64,23.7,94900.0,21.9563,22.0118,21.8454,21.9009,94900.0
2010-08-16 09:30:00,23.47,23.6,23.3,23.56,22200.0,21.6883,21.8085,21.5312,21.7715,22200.0
2010-08-16 10:00:00,23.55,23.79,23.52,23.72,30100.0,21.7623,21.984,21.7345,21.9194,30100.0
2010-08-16 10:30:00,23.73,23.85,23.72,23.75,30300.0,21.9286,22.0395,21.9194,21.9471,30300.0
2010-08-16 11:00:00,23.76,23.76,23.67,23.71,36700.0,21.9563,21.9563,21.8731,21.9101,36700.0
2010-08-16 11:30:00,23.7,23.81,23.69,23.8,28600.0,21.9009,22.0025,21.8916,21.9933,28600.0
2010-08-16 12:00:00,23.79,23.84,23.7,23.84,37700.0,21.984,22.0302,21.9009,22.0302,37700.0
2010-08-16 12:30:00,23.85,23.87,23.75,23.78,46200.0,22.0395,22.058,21.9471,21.9748,46200.0
2010-08-16 13:00:00,23.81,23.84,23.76,23.8,9300.0,22.0025,22.0302,21.9563,21.9933,9300.0
2010-08-16 13:30:00,23.8,23.83,23.7,23.72,18600.0,21.9933,22.021,21.9009,21.9194,18600.0
2010-08-16 14:00:00,23.74,23.75,23.66,23.72,20300.0,21.9378,21.9471,21.8639,21.9194,20300.0
2010-08-16 14:30:00,23.73,23.8,23.67,23.72,37200.0,21.9286,21.9933,21.8731,21.9194,37200.0
2010-08-16 15:00:00,23.72,23.75,23.6,23.7,44400.0,21.9194,21.9471,21.8085,21.9009,44400.0
2010-08-16 15:30:00,23.7,23.83,23.65,23.81,117800.0,21.9009,22.021,21.8547,22.0025,117800.0
2010-08-17 09:30:00,24.15,24.18,24.01,24.13,15300.0,22.3167,22.3444,22.1873,22.2982,15300.0
2010-08-17 10:00:00,24.16,24.26,24.06,24.06,26600.0,22.3259,22.4184,22.2335,22.2335,26600.0
2010-08-17 10:30:00,24.08,24.15,24.04,24.12,50500.0,22.252,22.3167,22.2151,22.289,50500.0
2010-08-17 11:00:00,24.13,24.23,24.1,24.13,33900.0,22.2982,22.3906,22.2705,22.2982,33900.0
2010-08-17 11:30:00,24.13,24.21,24.09,24.12,25000.0,22.2982,22.3722,22.2613,22.289,25000.0
2010-08-17 12:00:00,24.13,24.15,24.07,24.1,31400.0,22.2982,22.3167,22.2428,22.2705,31400.0
2010-08-17 12:30:00,24.1,24.14,24.04,24.06,22100.0,22.2705,22.3075,22.2151,22.2335,22100.0
2010-08-17 13:00:00,24.06,24.21,24.06,24.13,42500.0,22.2335,22.3722,22.2335,22.2982,42500.0
2010-08-17 13:30:00,24.13,24.23,24.13,24.18,27900.0,22.2982,22.3906,22.2982,22.3444,27900.0
2010-08-17 14:00:00,24.17,24.26,24.09,24.24,83200.0,22.3352,22.4184,22.2613,22.3999,83200.0
2010-08-17 14:30:00,24.23,24.23,24.09,24.1,39300.0,22.3906,22.3906,22.2613,22.2705,39300.0
2010-08-17 15:00:00,24.11,24.16,24.05,24.15,45500.0,22.2797,22.3259,22.2243,22.3167,45500.0
2010-08-17 15:30:00,24.16,24.17,24.05,24.06,90200.0,22.3259,22.3352,22.2243,22.2335,90200.0
2010-08-18 09:30:00,24.09,24.09,23.73,23.91,24600.0,22.2613,22.2613,21.9286,22.0949,24600.0
2010-08-18 10:00:00,23.95,24.08,23.77,23.8,21700.0,22.1319,22.252,21.9656,21.9933,21700.0
2010-08-18 10:30:00,23.83,24.05,23.81,24.05,43600.0,22.021,22.2243,22.0025,22.2243,43600.0
2010-08-18 11:00:00,24.03,24.14,23.98,24.02,46000.0,22.2058,22.3075,22.1596,22.1966,46000.0
2010-08-18 11:30:00,24.03,24.27,24.03,24.2,79200.0,22.2058,22.4276,22.2058,22.3629,79200.0
2010-08-18 12:00:00,24.18,24.18,24.09,24.09,4400.0,22.3444,22.3444,22.2613,22.2613,4400.0
2010-08-18 12:30:00,24.11,24.24,24.02,24.24,7600.0,22.2797,22.3999,22.1966,22.3999,7600.0
2010-08-18 13:00:00,24.23,24.32,24.17,24.32,16500.0,22.3906,22.4738,22.3352,22.4738,16500.0
2010-08-18 13:30:00,24.32,24.35,24.26,24.27,9900.0,22.4738,22.5015,22.4184,22.4276,9900.0
2010-08-18 14:00:00,24.29,24.31,24.17,24.2,25700.0,22.4461,22.4646,22.3352,22.3629,25700.0
2010-08-18 14:30:00,24.19,24.31,24.14,24.29,25400.0,22.3537,22.4646,22.3075,22.4461,25400.0
2010-08-18 15:00:00,24.31,24.31,24.14,24.17,14900.0,22.4646,22.4646,22.3075,22.3352,14900.0
2010-08-18 15:30:00,24.17,24.22,24.12,24.15,30100.0,22.3352,22.3814,22.289,22.3167,30100.0
2010-08-19 09:30:00,23.98,24.01,23.57,23.72,35800.0,22.1596,22.1873,21.7807,21.9194,35800.0
2010-08-19 10:00:00,23.7,23.71,23.53,23.63,58000.0,21.9009,21.9101,21.7438,21.8362,58000.0
2010-08-19 10:30:00,23.62,23.76,23.61,23.7,58900.0,21.8269,21.9563,21.8177,21.9009,58900.0
2010-08-19 11:00:00,23.7,23.76,23.67,23.71,27600.0,21.9009,21.9563,21.8731,21.9101,27600.0
2010-08-19 11:30:00,23.71,23.71,23.51,23.53,57300.0,21.9101,21.9101,21.7253,21.7438,57300.0
2010-08-19 12:00:00,23.54,23.59,23.48,23.56,23400.0,21.753,21.7992,21.6976,21.7715,23400.0
2010-08-19 12:30:00,23.55,23.62,23.53,23.58,16700.0,21.7623,21.8269,21.7438,21.79,16700.0
2010-08-19 13:00:00,23.6,23.64,23.57,23.59,19000.0,21.8085,21.8454,21.7807,21.7992,19000.0
2010-08-19 13:30:00,23.58,23.63,23.55,23.6,34900.0,21.79,21.8362,21.7623,21.8085,34900.0
2010-08-19 14:00:00,23.6,23.63,23.55,23.55,27200.0,21.8085,21.8362,21.7623,21.7623,27200.0
2010-08-19 14:30:00,23.56,23.66,23.55,23.63,64600.0,21.7715,21.8639,21.7623,21.8362,64600.0
2010-08-19 15:00:00,23.63,23.82,23.62,23.7,46400.0,21.8362,22.0118,21.8269,21.9009,46400.0
2010-08-19 15:30:00,23.7,23.77,23.6,23.62,64600.0,21.9009,21.9656,21.8085,21.8269,64600.0
2010-08-20 09:30:00,23.46,23.47,23.08,23.23,71300.0,21.6791,21.6883,21.3279,21.4665,71300.0
2010-08-20 10:00:00,23.23,23.28,23.1,23.16,25800.0,21.4665,21.5128,21.3464,21.4019,25800.0
2010-08-20 10:30:00,23.17,23.34,23.14,23.16,20200.0,21.4111,21.5682,21.3834,21.4019,20200.0
2010-08-20 11:00:00,23.17,23.18,22.97,23.02,21400.0,21.4111,21.4203,21.2263,21.2725,21400.0
2010-08-20 11:30:00,23.05,23.05,22.9,22.92,21300.0,21.3002,21.3002,21.1616,21.1801,21300.0
2010-08-20 12:00:00,22.94,23.06,22.93,23.02,19900.0,21.1986,21.3095,21.1893,21.2725,19900.0
2010-08-20 12:30:00,23.02,23.06,22.98,23.06,10100.0,21.2725,21.3095,21.2355,21.3095,10100.0
2010-08-20 13:00:00,23.06,23.08,23.03,23.07,13400.0,21.3095,21.3279,21.2817,21.3187,13400.0
2010-08-20 13:30:00,23.07,23.09,23.02,23.06,30500.0,21.3187,21.3372,21.2725,21.3095,30500.0
2010-08-20 14:00:00,23.06,23.1,23.04,23.05,16000.0,21.3095,21.3464,21.291,21.3002,16000.0
2010-08-20 14:30:00,23.05,23.18,23.05,23.14,23200.0,21.3002,21.4203,21.3002,21.3834,23200.0
2010-08-20 15:00:00,23.13,23.2,23.13,23.18,35700.0,21.3741,21.4388,21.3741,21.4203,35700.0
2010-08-20 15:30:00,23.19,23.25,23.17,23.22,52200.0,21.4296,21.485,21.4111,21.4573,52200.0
2010-08-23 09:30:00,23.36,23.61,23.25,23.42,20500.0,21.5867,21.8177,21.485,21.6421,20500.0
2010-08-23 10:00:00,23.41,23.41,23.19,23.21,30200.0,21.6329,21.6329,21.4296,21.4481,30200.0
2010-08-23 10:30:00,23.2,23.26,22.95,22.98,20000.0,21.4388,21.4943,21.2078,21.2355,20000.0
2010-08-23 11:00:00,22.98,22.98,22.81,22.86,21500.0,21.2355,21.2355,21.0784,21.1246,21500.0
2010-08-23 11:30:00,22.83,22.97,22.83,22.92,31200.0,21.0969,21.2263,21.0969,21.1801,31200.0
2010-08-23 12:00:00,22.92,23.05,22.92,23.04,10500.0,21.1801,21.3002,21.1801,21.291,10500.0
2010-08-23 12:30:00,23.04,23.08,23.0,23.0,11000.0,21.291,21.3279,21.254,21.254,11000.0
2010-08-23 13:00:00,23.0,23.07,22.99,23.06,13200.0,21.254,21.3187,21.2448,21.3095,13200.0
2010-08-23 13:30:00,23.05,23.05,22.96,22.99,25900.0,21.3002,21.3002,21.217,21.2448,25900.0
2010-08-23 14:00:00,22.98,23.1,22.95,22.98,28100.0,21.2355,21.3464,21.2078,21.2355,28100.0
2010-08-23 14:30:00,22.98,23.05,22.92,22.92,15300.0,21.2355,21.3002,21.1801,21.1801,15300.0
2010-08-23 15:00:00,22.93,22.94,22.76,22.78,60500.0,21.1893,21.1986,21.0322,21.0507,60500.0
2010-08-23 15:30:00,22.79,22.81,22.63,22.67,147900.0,21.0599,21.0784,20.9121,20.9491,147900.0
2010-08-24 09:30:00,22.3,22.55,22.29,22.53,38600.0,20.6071,20.8382,20.5979,20.8197,38600.0
2010-08-24 10:00:00,22.5,22.75,22.3,22.72,52600.0,20.792,21.023,20.6071,20.9953,52600.0
2010-08-24 10:30:00,22.71,22.71,22.55,22.7,18200.0,20.986,20.986,20.8382,20.9768,18200.0
2010-08-24 11:00:00,22.71,22.82,22.69,22.82,13200.0,20.986,21.0877,20.9675,21.0877,13200.0
2010-08-24 11:30:00,22.84,22.94,22.78,22.83,9400.0,21.1062,21.1986,21.0507,21.0969,9400.0
2010-08-24 12:00:00,22.8,22.8,22.61,22.62,16600.0,21.0692,21.0692,20.8936,20.9029,16600.0
2010-08-24 12:30:00,22.63,22.7,22.63,22.7,14100.0,20.9121,20.9768,20.9121,20.9768,14100.0
2010-08-24 13:00:00,22.69,22.81,22.65,22.81,8300.0,20.9675,21.0784,20.9306,21.0784,8300.0
2010-08-24 13:30:00,22.82,22.82,22.62,22.62,12600.0,21.0877,21.0877,20.9029,20.9029,12600.0
2010-08-24 14:00:00,22.62,22.67,22.58,22.58,8800.0,20.9029,20.9491,20.8659,20.8659,8800.0
2010-08-24 14:30:00,22.58,22.7,22.57,22.66,12700.0,20.8659,20.9768,20.8567,20.9398,12700.0
2010-08-24 15:00:00,22.68,22.72,22.61,22.65,17400.0,20.9583,20.9953,20.8936,20.9306,17400.0
2010-08-24 15:30:00,22.65,22.69,22.54,22.54,81100.0,20.9306,20.9675,20.8289,20.8289,81100.0
2010-08-25 09:30:00,22.42,22.59,22.35,22.42,37200.0,20.718,20.8751,20.6534,20.718,37200.0
2010-08-25 10:00:00,22.45,22.6,22.41,22.5,63400.0,20.7458,20.8844,20.7088,20.792,63400.0
2010-08-25 10:30:00,22.5,22.67,22.46,22.67,121900.0,20.792,20.9491,20.755,20.9491,121900.0
2010-08-25 11:00:00,22.67,22.8,22.6,22.78,33200.0,20.9491,21.0692,20.8844,21.0507,33200.0
2010-08-25 11:30:00,22.78,22.78,22.64,22.64,21100.0,21.0507,21.0507,20.9213,20.9213,21100.0
2010-08-25 12:00:00,22.64,22.65,22.55,22.56,15900.0,20.9213,20.9306,20.8382,20.8474,15900.0
2010-08-25 12:30:00,22.57,22.61,22.5,22.58,23800.0,20.8567,20.8936,20.792,20.8659,23800.0
2010-08-25 13:00:00,22.58,22.65,22.53,22.54,25400.0,20.8659,20.9306,20.8197,20.8289,25400.0
2010-08-25 13:30:00,22.53,22.65,22.53,22.63,10400.0,20.8197,20.9306,20.8197,20.9121,10400.0
2010-08-25 14:00:00,22.63,22.8,22.63,22.73,15500.0,20.9121,21.0692,20.9121,21.0045,15500.0
2010-08-25 14:30:00,22.72,22.91,22.72,22.91,12800.0,20.9953,21.1708,20.9953,21.1708,12800.0
2010-08-25 15:00:00,22.92,22.95,22.77,22.84,34200.0,21.1801,21.2078,21.0415,21.1062,34200.0
2010-08-25 15:30:00,22.83,23.04,22.83,22.95,80200.0,21.0969,21.291,21.0969,21.2078,80200.0
2010-08-26 09:30:00,23.04,23.17,22.95,23.13,8200.0,21.291,21.4111,21.2078,21.3741,8200.0
2010-08-26 10:00:00,23.13,23.26,22.98,23.04,14100.0,21.3741,21.4943,21.2355,21.291,14100.0
2010-08-26 10:30:00,23.06,23.13,22.93,22.97,10700.0,21.3095,21.3741,21.1893,21.2263,10700.0
2010-08-26 11:00:00,22.99,22.99,22.84,22.95,19100.0,21.2448,21.2448,21.1062,21.2078,19100.0
2010-08-26 11:30:00,22.95,23.05,22.85,22.97,16400.0,21.2078,21.3002,21.1154,21.2263,16400.0
2010-08-26 12:00:00,22.97,23.01,22.95,23.0,8700.0,21.2263,21.2632,21.2078,21.254,8700.0
2010-08-26 12:30:00,22.97,22.98,22.83,22.87,8000.0,21.2263,21.2355,21.0969,21.1339,8000.0
2010-08-26 13:00:00,22.92,22.92,22.86,22.9,2200.0,21.1801,21.1801,21.1246,21.1616,2200.0
2010-08-26 13:30:00,22.9,22.93,22.79,22.81,11300.0,21.1616,21.1893,21.0599,21.0784,11300.0
2010-08-26 14:00:00,22.79,22.8,22.66,22.67,19200.0,21.0599,21.0692,20.9398,20.9491,19200.0
2010-08-26 14:30:00,22.66,22.66,22.59,22.61,56800.0,20.9398,20.9398,20.8751,20.8936,56800.0
2010-08-26 15:00:00,22.64,22.74,22.59,22.66,27300.0,20.9213,21.0137,20.8751,20.9398,27300.0
2010-08-26 15:30:00,22.66,22.75,22.61,22.64,43200.0,20.9398,21.023,20.8936,20.9213,43200.0
2010-08-27 09:30:00,22.85,22.88,22.51,22.6,29800.0,21.1154,21.1431,20.8012,20.8844,29800.0
2010-08-27 10:00:00,22.64,22.86,22.55,22.84,39000.0,20.9213,21.1246,20.8382,21.1062,39000.0
2010-08-27 10:30:00,22.86,22.92,22.6,22.64,11600.0,21.1246,21.1801,20.8844,20.9213,11600.0
2010-08-27 11:00:00,22.67,22.99,22.66,22.93,21400.0,20.9491,21.2448,20.9398,21.1893,21400.0
2010-08-27 11:30:00,22.95,22.96,22.8,22.83,11000.0,21.2078,21.217,21.0692,21.0969,11000.0
2010-08-27 12:00:00,22.84,22.95,22.83,22.88,9200.0,21.1062,21.2078,21.0969,21.1431,9200.0
2010-08-27 12:30:00,22.88,22.91,22.75,22.75,10800.0,21.1431,21.1708,21.023,21.023,10800.0
2010-08-27 13:00:00,22.75,22.83,22.73,22.83,12900.0,21.023,21.0969,21.0045,21.0969,12900.0
2010-08-27 13:30:00,22.83,22.93,22.81,22.93,11400.0,21.0969,21.1893,21.0784,21.1893,11400.0
2010-08-27 14:00:00,22.96,22.99,22.84,22.94,13700.0,21.217,21.2448,21.1062,21.1986,13700.0
2010-08-27 14:30:00,22.94,23.02,22.93,22.95,11000.0,21.1986,21.2725,21.1893,21.2078,11000.0
2010-08-27 15:00:00,22.94,23.01,22.86,23.01,21700.0,21.1986,21.2632,21.1246,21.2632,21700.0
2010-08-27 15:30:00,23.0,23.1,22.94,23.04,61900.0,21.254,21.3464,21.1986,21.291,61900.0
2010-08-30 09:30:00,22.86,23.01,22.82,22.93,18900.0,21.1246,21.2632,21.0877,21.1893,18900.0
2010-08-30 10:00:00,22.92,22.96,22.7,22.78,14000.0,21.1801,21.217,20.9768,21.0507,14000.0
2010-08-30 10:30:00,22.75,22.91,22.72,22.88,8600.0,21.023,21.1708,20.9953,21.1431,8600.0
2010-08-30 11:00:00,22.84,22.85,22.73,22.75,9500.0,21.1062,21.1154,21.0045,21.023,9500.0
2010-08-30 11:30:00,22.75,22.75,22.59,22.63,13900.0,21.023,21.023,20.8751,20.9121,13900.0
2010-08-30 12:00:00,22.64,22.69,22.61,22.61,4400.0,20.9213,20.9675,20.8936,20.8936,4400.0
2010-08-30 12:30:00,22.6,22.76,22.6,22.67,7000.0,20.8844,21.0322,20.8844,20.9491,7000.0
2010-08-30 13:00:00,22.67,22.72,22.6,22.61,37800.0,20.9491,20.9953,20.8844,20.8936,37800.0
2010-08-30 13:30:00,22.61,22.69,22.61,22.66,10100.0,20.8936,20.9675,20.8936,20.9398,10100.0
2010-08-30 14:00:00,22.65,22.68,22.6,22.65,17300.0,20.9306,20.9583,20.8844,20.9306,17300.0
2010-08-30 14:30:00,22.66,22.68,22.6,22.61,132600.0,20.9398,20.9583,20.8844,20.8936,132600.0
2010-08-30 15:00:00,22.61,22.64,22.59,22.62,83000.0,20.8936,20.9213,20.8751,20.9029,83000.0
2010-08-30 15:30:00,22.6,22.63,22.59,22.6,127600.0,20.8844,20.9121,20.8751,20.8844,127600.0
2010-08-31 09:30:00,22.51,22.87,22.47,22.67,48100.0,20.8012,21.1339,20.7642,20.9491,48100.0
2010-08-31 10:00:00,22.68,23.0,22.68,22.78,26500.0,20.9583,21.254,20.9583,21.0507,26500.0
2010-08-31 10:30:00,22.78,22.84,22.65,22.78,15700.0,21.0507,21.1062,20.9306,21.0507,15700.0
2010-08-31 11:00:00,22.77,22.79,22.64,22.72,13100.0,21.0415,21.0599,20.9213,20.9953,13100.0
2010-08-31 11:30:00,22.72,22.93,22.7,22.86,18600.0,20.9953,21.1893,20.9768,21.1246,18600.0
2010-08-31 12:00:00,22.87,22.92,22.86,22.88,7500.0,21.1339,21.1801,21.1246,21.1431,7500.0
2010-08-31 12:30:00,22.89,22.93,22.78,22.79,11200.0,21.1524,21.1893,21.0507,21.0599,11200.0
2010-08-31 13:00:00,22.78,22.97,22.78,22.96,17500.0,21.0507,21.2263,21.0507,21.217,17500.0
2010-08-31 13:30:00,22.95,22.96,22.77,22.77,17000.0,21.2078,21.217,21.0415,21.0415,17000.0
2010-08-31 14:00:00,22.77,22.87,22.63,22.68,21800.0,21.0415,21.1339,20.9121,20.9583,21800.0
2010-08-31 14:30:00,22.68,22.68,22.59,22.63,44800.0,20.9583,20.9583,20.8751,20.9121,44800.0
2010-08-31 15:00:00,22.61,22.69,22.6,22.63,26500.0,20.8936,20.9675,20.8844,20.9121,26500.0
2010-08-31 15:30:00,22.64,22.83,22.61,22.71,92900.0,20.9213,21.0969,20.8936,20.986,92900.0
2010-09-01 09:30:00,23.16,23.34,23.11,23.28,16400.0,21.4019,21.5682,21.3557,21.5128,16400.0
2010-09-01 10:00:00,23.25,23.66,23.22,23.66,37600.0,21.485,21.8639,21.4573,21.8639,37600.0
2010-09-01 10:30:00,23.64,23.78,23.57,23.78,32200.0,21.8454,21.9748,21.7807,21.9748,32200.0
2010-09-01 11:00:00,23.76,23.92,23.65,23.69,64700.0,21.9563,22.1042,21.8547,21.8916,64700.0
2010-09-01 11:30:00,23.7,23.81,23.68,23.8,25900.0,21.9009,22.0025,21.8824,21.9933,25900.0
2010-09-01 12:00:00,23.8,23.82,23.61,23.61,17200.0,21.9933,22.0118,21.8177,21.8177,17200.0
2010-09-01 12:30:00,23.61,23.65,23.59,23.62,12900.0,21.8177,21.8547,21.7992,21.8269,12900.0
2010-09-01 13:00:00,23.62,23.77,23.6,23.75,20300.0,21.8269,21.9656,21.8085,21.9471,20300.0
2010-09-01 13:30:00,23.76,23.92,23.74,23.92,35400.0,21.9563,22.1042,21.9378,22.1042,35400.0
2010-09-01 14:00:00,23.91,23.99,23.88,23.95,50800.0,22.0949,22.1689,22.0672,22.1319,50800.0
2010-09-01 14:30:00,23.96,23.97,23.85,23.9,37600.0,22.1411,22.1504,22.0395,22.0857,37600.0
2010-09-01 15:00:00,23.9,23.96,23.85,23.96,49900.0,22.0857,22.1411,22.0395,22.1411,49900.0
2010-09-01 15:30:00,23.95,24.1,23.93,24.08,137700.0,22.1319,22.2705,22.1134,22.252,137700.0
2010-09-02 09:30:00,23.98,24.1,23.88,24.07,21200.0,22.1596,22.2705,22.0672,22.2428,21200.0
2010-09-02 10:00:00,24.04,24.12,23.92,24.09,22800.0,22.2151,22.289,22.1042,22.2613,22800.0
2010-09-02 10:30:00,24.1,24.11,24.0,24.02,27600.0,22.2705,22.2797,22.1781,22.1966,27600.0
2010-09-02 11:00:00,24.02,24.05,23.87,23.92,32300.0,22.1966,22.2243,22.058,22.1042,32300.0
2010-09-02 11:30:00,23.92,24.05,23.92,23.95,11200.0,22.1042,22.2243,22.1042,22.1319,11200.0
2010-09-02 12:00:00,23.96,24.02,23.94,23.99,18400.0,22.1411,22.1966,22.1226,22.1689,18400.0
2010-09-02 12:30:00,24.01,24.06,23.87,23.87,8000.0,22.1873,22.2335,22.058,22.058,8000.0
2010-09-02 13:00:00,23.86,23.87,23.82,23.85,8100.0,22.0487,22.058,22.0118,22.0395,8100.0
2010-09-02 13:30:00,23.85,23.91,23.85,23.9,10500.0,22.0395,22.0949,22.0395,22.0857,10500.0
2010-09-02 14:00:00,23.91,24.06,23.91,24.0,14300.0,22.0949,22.2335,22.0949,22.1781,14300.0
2010-09-02 14:30:00,24.0,24.08,23.99,24.06,16400.0,22.1781,22.252,22.1689,22.2335,16400.0
2010-09-02 15:00:00,24.05,24.16,24.04,24.14,33200.0,22.2243,22.3259,22.2151,22.3075,33200.0
2010-09-02 15:30:00,24.13,24.28,24.13,24.23,68000.0,22.2982,22.4368,22.2982,22.3906,68000.0
2010-09-03 09:30:00,24.5,24.7,24.41,24.65,10800.0,22.6401,22.825,22.557,22.7788,10800.0
2010-09-03 10:00:00,24.64,24.69,24.37,24.37,16000.0,22.7695,22.8157,22.52,22.52,16000.0
2010-09-03 10:30:00,24.34,24.43,24.24,24.35,9400.0,22.4923,22.5755,22.3999,22.5015,9400.0
2010-09-03 11:00:00,24.34,24.36,24.24,24.28,11200.0,22.4923,22.5108,22.3999,22.4368,11200.0
2010-09-03 11:30:00,24.26,24.32,24.21,24.27,11000.0,22.4184,22.4738,22.3722,22.4276,11000.0
2010-09-03 12:00:00,24.26,24.3,24.24,24.25,8600.0,22.4184,22.4553,22.3999,22.4091,8600.0
2010-09-03 12:30:00,24.26,24.3,24.24,24.29,11900.0,22.4184,22.4553,22.3999,22.4461,11900.0
2010-09-03 13:00:00,24.32,24.36,24.27,24.27,10700.0,22.4738,22.5108,22.4276,22.4276,10700.0
2010-09-03 13:30:00,24.27,24.32,24.24,24.32,11000.0,22.4276,22.4738,22.3999,22.4738,11000.0
2010-09-03 14:00:00,24.31,24.39,24.27,24.37,29500.0,22.4646,22.5385,22.4276,22.52,29500.0
2010-09-03 14:30:00,24.38,24.41,24.28,24.28,20100.0,22.5292,22.557,22.4368,22.4368,20100.0
2010-09-03 15:00:00,24.27,24.42,24.26,24.4,21200.0,22.4276,22.5662,22.4184,22.5477,21200.0
2010-09-03 15:30:00,24.4,24.52,24.37,24.44,72100.0,22.5477,22.6586,22.52,22.5847,72100.0
2010-09-07 09:30:00,24.26,24.26,23.85,23.85,25300.0,22.4184,22.4184,22.0395,22.0395,25300.0
2010-09-07 10:00:00,23.86,24.08,23.86,24.06,7700.0,22.0487,22.252,22.0487,22.2335,7700.0
2010-09-07 10:30:00,24.04,24.11,23.99,24.11,10100.0,22.2151,22.2797,22.1689,22.2797,10100.0
2010-09-07 11:00:00,24.11,24.29,24.06,24.29,25700.0,22.2797,22.4461,22.2335,22.4461,25700.0
2010-09-07 11:30:00,24.28,24.28,24.17,24.22,10800.0,22.4368,22.4368,22.3352,22.3814,10800.0
2010-09-07 12:00:00,24.24,24.3,24.15,24.15,5400.0,22.3999,22.4553,22.3167,22.3167,5400.0
2010-09-07 12:30:00,24.14,24.15,24.06,24.08,7800.0,22.3075,22.3167,22.2335,22.252,7800.0
2010-09-07 13:00:00,24.07,24.08,24.01,24.05,7800.0,22.2428,22.252,22.1873,22.2243,7800.0
2010-09-07 13:30:00,24.04,24.14,24.02,24.13,7700.0,22.2151,22.3075,22.1966,22.2982,7700.0
2010-09-07 14:00:00,24.13,24.16,24.09,24.12,14200.0,22.2982,22.3259,22.2613,22.289,14200.0
2010-09-07 14:30:00,24.12,24.15,24.01,24.03,18400.0,22.289,22.3167,22.1873,22.2058,18400.0
2010-09-07 15:00:00,24.07,24.1,24.01,24.07,57200.0,22.2428,22.2705,22.1873,22.2428,57200.0
2010-09-07 15:30:00,24.06,24.1,23.92,23.99,100000.0,22.2335,22.2705,22.1042,22.1689,100000.0
2010-09-08 09:30:00,24.06,24.33,24.06,24.3,20400.0,22.2335,22.483,22.2335,22.4553,20400.0
2010-09-08 10:00:00,24.31,24.37,24.23,24.35,30600.0,22.4646,22.52,22.3906,22.5015,30600.0
2010-09-08 10:30:00,24.3,24.48,24.3,24.39,20000.0,22.4553,22.6217,22.4553,22.5385,20000.0
2010-09-08 11:00:00,24.37,24.45,24.31,24.34,22300.0,22.52,22.5939,22.4646,22.4923,22300.0
2010-09-08 11:30:00,24.35,24.35,24.22,24.24,14300.0,22.5015,22.5015,22.3814,22.3999,14300.0
2010-09-08 12:00:00,24.23,24.26,24.18,24.25,11000.0,22.3906,22.4184,22.3444,22.4091,11000.0
2010-09-08 12:30:00,24.26,24.26,24.17,24.2,15200.0,22.4184,22.4184,22.3352,22.3629,15200.0
2010-09-08 13:00:00,24.2,24.27,24.18,24.24,41100.0,22.3629,22.4276,22.3444,22.3999,41100.0
2010-09-08 13:30:00,24.23,24.24,24.04,24.1,34100.0,22.3906,22.3999,22.2151,22.2705,34100.0
2010-09-08 14:00:00,24.09,24.15,24.04,24.13,36700.0,22.2613,22.3167,22.2151,22.2982,36700.0
2010-09-08 14:30:00,24.14,24.2,24.1,24.1,16500.0,22.3075,22.3629,22.2705,22.2705,16500.0
2010-09-08 15:00:00,24.09,24.16,24.06,24.08,33300.0,22.2613,22.3259,22.2335,22.252,33300.0
2010-09-08 15:30:00,24.07,24.1,23.98,24.05,89500.0,22.2428,22.2705,22.1596,22.2243,89500.0
2010-09-09 09:30:00,24.38,24.38,24.06,24.19,20100.0,22.5292,22.5292,22.2335,22.3537,20100.0
2010-09-09 10:00:00,24.15,24.18,23.94,24.0,18400.0,22.3167,22.3444,22.1226,22.1781,18400.0
2010-09-09 10:30:00,24.0,24.0,23.86,23.88,27100.0,22.1781,22.1781,22.0487,22.0672,27100.0
2010-09-09 11:00:00,23.88,24.07,23.88,24.07,16500.0,22.0672,22.2428,22.0672,22.2428,16500.0
2010-09-09 11:30:00,24.05,24.09,23.85,23.87,17400.0,22.2243,22.2613,22.0395,22.058,17400.0
2010-09-09 12:00:00,23.87,24.02,23.87,24.0,6600.0,22.058,22.1966,22.058,22.1781,6600.0
2010-09-09 12:30:00,23.99,24.0,23.81,23.83,25900.0,22.1689,22.1781,22.0025,22.021,25900.0
2010-09-09 13:00:00,23.81,23.91,23.73,23.75,20100.0,22.0025,22.0949,21.9286,21.9471,20100.0
2010-09-09 13:30:00,23.76,23.86,23.73,23.75,24900.0,21.9563,22.0487,21.9286,21.9471,24900.0
2010-09-09 14:00:00,23.77,23.81,23.73,23.77,14900.0,21.9656,22.0025,21.9286,21.9656,14900.0
2010-09-09 14:30:00,23.77,23.83,23.75,23.79,16000.0,21.9656,22.021,21.9471,21.984,16000.0
2010-09-09 15:00:00,23.8,23.87,23.79,23.85,26000.0,21.9933,22.058,21.984,22.0395,26000.0
2010-09-09 15:30:00,23.83,23.89,23.79,23.84,69900.0,22.021,22.0764,21.984,22.0302,69900.0
2010-09-10 09:30:00,23.88,24.15,23.87,23.88,25900.0,22.0672,22.3167,22.058,22.0672,25900.0
2010-09-10 10:00:00,23.85,23.88,23.76,23.79,33200.0,22.0395,22.0672,21.9563,21.984,33200.0
2010-09-10 10:30:00,23.8,24.01,23.8,23.98,15800.0,21.9933,22.1873,21.9933,22.1596,15800.0
2010-09-10 11:00:00,23.97,24.01,23.93,24.01,26500.0,22.1504,22.1873,22.1134,22.1873,26500.0
2010-09-10 11:30:00,24.01,24.06,23.84,23.86,30700.0,22.1873,22.2335,22.0302,22.0487,30700.0
2010-09-10 12:00:00,23.86,23.86,23.76,23.83,17300.0,22.0487,22.0487,21.9563,22.021,17300.0
2010-09-10 12:30:00,23.84,23.92,23.8,23.89,12600.0,22.0302,22.1042,21.9933,22.0764,12600.0
2010-09-10 13:00:00,23.87,23.95,23.86,23.9,28300.0,22.058,22.1319,22.0487,22.0857,28300.0
2010-09-10 13:30:00,23.9,23.95,23.86,23.89,38800.0,22.0857,22.1319,22.0487,22.0764,38800.0
2010-09-10 14:00:00,23.9,24.0,23.88,23.97,29000.0,22.0857,22.1781,22.0672,22.1504,29000.0
2010-09-10 14:30:00,23.99,24.01,23.94,23.97,20400.0,22.1689,22.1873,22.1226,22.1504,20400.0
2010-09-10 15:00:00,23.97,23.99,23.89,23.99,46500.0,22.1504,22.1689,22.0764,22.1689,46500.0
2010-09-10 15:30:00,23.99,24.01,23.91,23.95,34900.0,22.1689,22.1873,22.0949,22.1319,34900.0
2010-09-13 09:30:00,24.19,24.28,24.09,24.11,12900.0,22.3537,22.4368,22.2613,22.2797,12900.0
2010-09-13 10:00:00,24.11,24.2,23.99,24.0,35300.0,22.2797,22.3629,22.1689,22.1781,35300.0
2010-09-13 10:30:00,24.0,24.25,24.0,24.18,36000.0,22.1781,22.4091,22.1781,22.3444,36000.0
2010-09-13 11:00:00,24.17,24.37,24.15,24.37,26600.0,22.3352,22.52,22.3167,22.52,26600.0
2010-09-13 11:30:00,24.38,24.42,24.25,24.3,33300.0,22.5292,22.5662,22.4091,22.4553,33300.0
2010-09-13 12:00:00,24.31,24.31,24.23,24.27,18200.0,22.4646,22.4646,22.3906,22.4276,18200.0
2010-09-13 12:30:00,24.28,24.3,24.22,24.22,26100.0,22.4368,22.4553,22.3814,22.3814,26100.0
2010-09-13 13:00:00,24.24,24.32,24.24,24.25,23400.0,22.3999,22.4738,22.3999,22.4091,23400.0
2010-09-13 13:30:00,24.25,24.3,24.15,24.15,19000.0,22.4091,22.4553,22.3167,22.3167,19000.0
2010-09-13 14:00:00,24.15,24.25,24.1,24.24,29400.0,22.3167,22.4091,22.2705,22.3999,29400.0
2010-09-13 14:30:00,24.24,24.25,24.14,24.18,51700.0,22.3999,22.4091,22.3075,22.3444,51700.0
2010-09-13 15:00:00,24.21,24.37,24.17,24.29,29200.0,22.3722,22.52,22.3352,22.4461,29200.0
2010-09-13 15:30:00,24.3,24.42,24.29,24.31,81000.0,22.4553,22.5662,22.4461,22.4646,81000.0
2010-09-14 09:30:00,24.17,24.19,23.99,24.02,21200.0,22.3352,22.3537,22.1689,22.1966,21200.0
2010-09-14 10:00:00,24.0,24.07,23.98,24.02,16300.0,22.1781,22.2428,22.1596,22.1966,16300.0
2010-09-14 10:30:00,24.02,24.06,23.96,23.97,29500.0,22.1966,22.2335,22.1411,22.1504,29500.0
2010-09-14 11:00:00,23.96,24.1,23.93,24.02,76500.0,22.1411,22.2705,22.1134,22.1966,76500.0
2010-09-14 11:30:00,24.01,24.1,23.99,24.07,25200.0,22.1873,22.2705,22.1689,22.2428,25200.0
2010-09-14 12:00:00,24.06,24.23,24.05,24.2,41100.0,22.2335,22.3906,22.2243,22.3629,41100.0
2010-09-14 12:30:00,24.2,24.23,24.06,24.06,18900.0,22.3629,22.3906,22.2335,22.2335,18900.0
2010-09-14 13:00:00,24.07,24.16,23.98,24.03,26100.0,22.2428,22.3259,22.1596,22.2058,26100.0
2010-09-14 13:30:00,24.06,24.19,24.03,24.13,25100.0,22.2335,22.3537,22.2058,22.2982,25100.0
2010-09-14 14:00:00,24.13,24.13,23.97,24.03,69600.0,22.2982,22.2982,22.1504,22.2058,69600.0
2010-09-14 14:30:00,24.03,24.13,24.01,24.09,21000.0,22.2058,22.2982,22.1873,22.2613,21000.0
2010-09-14 15:00:00,24.08,24.14,24.08,24.12,21300.0,22.252,22.3075,22.252,22.289,21300.0
2010-09-14 15:30:00,24.13,24.21,24.02,24.05,67900.0,22.2982,22.3722,22.1966,22.2243,67900.0
2010-09-15 09:30:00,23.91,23.98,23.77,23.85,29200.0,22.0949,22.1596,21.9656,22.0395,29200.0
2010-09-15 10:00:00,23.87,24.04,23.77,23.91,25400.0,22.058,22.2151,21.9656,22.0949,25400.0
2010-09-15 10:30:00,23.93,24.06,23.91,23.99,18700.0,22.1134,22.2335,22.0949,22.1689,18700.0
2010-09-15 11:00:00,23.98,24.01,23.9,23.95,12700.0,22.1596,22.1873,22.0857,22.1319,12700.0
2010-09-15 11:30:00,23.94,23.94,23.85,23.85,41200.0,22.1226,22.1226,22.0395,22.0395,41200.0
2010-09-15 12:00:00,23.86,23.93,23.85,23.92,16000.0,22.0487,22.1134,22.0395,22.1042,16000.0
2010-09-15 12:30:00,23.91,23.92,23.87,23.9,5900.0,22.0949,22.1042,22.058,22.0857,5900.0
2010-09-15 13:00:00,23.91,23.95,23.89,23.89,8300.0,22.0949,22.1319,22.0764,22.0764,8300.0
2010-09-15 13:30:00,23.88,23.92,23.86,23.87,15000.0,22.0672,22.1042,22.0487,22.058,15000.0
2010-09-15 14:00:00,23.89,23.9,23.83,23.86,48200.0,22.0764,22.0857,22.021,22.0487,48200.0
2010-09-15 14:30:00,23.87,23.89,23.83,23.89,51000.0,22.058,22.0764,22.021,22.0764,51000.0
2010-09-15 15:00:00,23.9,24.03,23.88,24.01,32100.0,22.0857,22.2058,22.0672,22.1873,32100.0
2010-09-15 15:30:00,24.02,24.02,23.91,23.92,84000.0,22.1966,22.1966,22.0949,22.1042,84000.0
2010-09-16 09:30:00,23.81,23.94,23.74,23.75,98400.0,22.0025,22.1226,21.9378,21.9471,98400.0
2010-09-16 10:00:00,23.74,23.84,23.73,23.75,116200.0,21.9378,22.0302,21.9286,21.9471,116200.0
2010-09-16 10:30:00,23.75,23.87,23.75,23.81,16700.0,21.9471,22.058,21.9471,22.0025,16700.0
2010-09-16 11:00:00,23.81,23.83,23.75,23.76,33200.0,22.0025,22.021,21.9471,21.9563,33200.0
2010-09-16 11:30:00,23.76,23.82,23.76,23.78,51100.0,21.9563,22.0118,21.9563,21.9748,51100.0
2010-09-16 12:00:00,23.78,23.8,23.75,23.77,30500.0,21.9748,21.9933,21.9471,21.9656,30500.0
2010-09-16 12:30:00,23.77,23.87,23.75,23.83,42600.0,21.9656,22.058,21.9471,22.021,42600.0
2010-09-16 13:00:00,23.83,23.83,23.74,23.75,64000.0,22.021,22.021,21.9378,21.9471,64000.0
2010-09-16 13:30:00,23.75,23.79,23.74,23.77,55200.0,21.9471,21.984,21.9378,21.9656,55200.0
2010-09-16 14:00:00,23.77,23.85,23.75,23.82,88700.0,21.9656,22.0395,21.9471,22.0118,88700.0
2010-09-16 14:30:00,23.81,23.87,23.79,23.79,54800.0,22.0025,22.058,21.984,21.984,54800.0
2010-09-16 15:00:00,23.79,23.81,23.77,23.8,56800.0,21.984,22.0025,21.9656,21.9933,56800.0
2010-09-16 15:30:00,23.8,23.82,23.75,23.77,103400.0,21.9933,22.0118,21.9471,21.9656,103400.0
2010-09-17 09:30:00,24.03,24.03,23.73,23.75,169200.0,22.2058,22.2058,21.9286,21.9471,169200.0
2010-09-17 10:00:00,23.75,23.84,23.74,23.79,98900.0,21.9471,22.0302,21.9378,21.984,98900.0
2010-09-17 10:30:00,23.78,23.81,23.74,23.8,75000.0,21.9748,22.0025,21.9378,21.9933,75000.0
2010-09-17 11:00:00,23.79,23.93,23.79,23.83,29200.0,21.984,22.1134,21.984,22.021,29200.0
2010-09-17 11:30:00,23.84,23.84,23.75,23.8,54900.0,22.0302,22.0302,21.9471,21.9933,54900.0
2010-09-17 12:00:00,23.8,23.85,23.8,23.85,12600.0,21.9933,22.0395,21.9933,22.0395,12600.0
2010-09-17 12:30:00,23.87,23.9,23.8,23.81,28900.0,22.058,22.0857,21.9933,22.0025,28900.0
2010-09-17 13:00:00,23.8,23.87,23.8,23.85,22700.0,21.9933,22.058,21.9933,22.0395,22700.0
2010-09-17 13:30:00,23.86,23.86,23.76,23.83,59400.0,22.0487,22.0487,21.9563,22.021,59400.0
2010-09-17 14:00:00,23.83,23.88,23.83,23.86,25800.0,22.021,22.0672,22.021,22.0487,25800.0
2010-09-17 14:30:00,23.86,23.87,23.77,23.78,42300.0,22.0487,22.058,21.9656,21.9748,42300.0
2010-09-17 15:00:00,23.79,23.85,23.77,23.81,51200.0,21.984,22.0395,21.9656,22.0025,51200.0
2010-09-17 15:30:00,23.81,23.91,23.81,23.83,60500.0,22.0025,22.0949,22.0025,22.021,60500.0
2010-09-20 09:30:00,23.93,24.07,23.75,24.04,29900.0,22.1134,22.2428,21.9471,22.2151,29900.0
2010-09-20 10:00:00,24.04,24.31,23.98,24.18,28900.0,22.2151,22.4646,22.1596,22.3444,28900.0
2010-09-20 10:30:00,24.19,24.26,24.14,24.25,20200.0,22.3537,22.4184,22.3075,22.4091,20200.0
2010-09-20 11:00:00,24.25,24.26,24.08,24.08,8700.0,22.4091,22.4184,22.252,22.252,8700.0
2010-09-20 11:30:00,24.08,24.13,24.05,24.06,14800.0,22.252,22.2982,22.2243,22.2335,14800.0
2010-09-20 12:00:00,24.07,24.09,24.0,24.0,10100.0,22.2428,22.2613,22.1781,22.1781,10100.0
2010-09-20 12:30:00,23.99,24.12,23.98,24.07,11700.0,22.1689,22.289,22.1596,22.2428,11700.0
2010-09-20 13:00:00,24.07,24.09,24.01,24.03,8500.0,22.2428,22.2613,22.1873,22.2058,8500.0
2010-09-20 13:30:00,24.01,24.06,24.0,24.03,13200.0,22.1873,22.2335,22.1781,22.2058,13200.0
2010-09-20 14:00:00,24.03,24.13,24.01,24.11,13300.0,22.2058,22.2982,22.1873,22.2797,13300.0
2010-09-20 14:30:00,24.11,24.22,24.11,24.16,20100.0,22.2797,22.3814,22.2797,22.3259,20100.0
2010-09-20 15:00:00,24.16,24.28,24.14,24.23,27300.0,22.3259,22.4368,22.3075,22.3906,27300.0
2010-09-20 15:30:00,24.24,24.38,24.23,24.33,58400.0,22.3999,22.5292,22.3906,22.483,58400.0
2010-09-21 09:30:00,24.37,24.53,24.27,24.36,14700.0,22.52,22.6679,22.4276,22.5108,14700.0
2010-09-21 10:00:00,24.38,24.51,24.26,24.43,16600.0,22.5292,22.6494,22.4184,22.5755,16600.0
2010-09-21 10:30:00,24.44,24.49,24.4,24.46,17100.0,22.5847,22.6309,22.5477,22.6032,17100.0
2010-09-21 11:00:00,24.45,24.52,24.32,24.32,21700.0,22.5939,22.6586,22.4738,22.4738,21700.0
2010-09-21 11:30:00,24.32,24.42,24.32,24.42,13300.0,22.4738,22.5662,22.4738,22.5662,13300.0
2010-09-21 12:00:00,24.42,24.55,24.4,24.51,25200.0,22.5662,22.6863,22.5477,22.6494,25200.0
2010-09-21 12:30:00,24.52,24.59,24.48,24.5,36600.0,22.6586,22.7233,22.6217,22.6401,36600.0
2010-09-21 13:00:00,24.5,24.5,24.29,24.29,23600.0,22.6401,22.6401,22.4461,22.4461,23600.0
2010-09-21 13:30:00,24.3,24.31,24.24,24.27,26900.0,22.4553,22.4646,22.3999,22.4276,26900.0
2010-09-21 14:00:00,24.27,24.35,24.01,24.24,55800.0,22.4276,22.5015,22.1873,22.3999,55800.0
2010-09-21 14:30:00,24.24,24.36,24.2,24.3,62700.0,22.3999,22.5108,22.3629,22.4553,62700.0
2010-09-21 15:00:00,24.29,24.33,24.15,24.18,57000.0,22.4461,22.483,22.3167,22.3444,57000.0
2010-09-21 15:30:00,24.17,24.26,24.1,24.24,117000.0,22.3352,22.4184,22.2705,22.3999,117000.0
2010-09-22 09:30:00,24.08,24.4,24.08,24.28,11800.0,22.252,22.5477,22.252,22.4368,11800.0
2010-09-22 10:00:00,24.28,24.28,24.08,24.1,17000.0,22.4368,22.4368,22.252,22.2705,17000.0
2010-09-22 10:30:00,24.09,24.13,24.01,24.05,15200.0,22.2613,22.2982,22.1873,22.2243,15200.0
2010-09-22 11:00:00,24.07,24.08,23.98,24.0,58600.0,22.2428,22.252,22.1596,22.1781,58600.0
2010-09-22 11:30:00,24.0,24.08,23.99,24.01,33800.0,22.1781,22.252,22.1689,22.1873,33800.0
2010-09-22 12:00:00,24.02,24.04,23.99,23.99,34700.0,22.1966,22.2151,22.1689,22.1689,34700.0
2010-09-22 12:30:00,24.0,24.01,23.92,23.97,18600.0,22.1781,22.1873,22.1042,22.1504,18600.0
2010-09-22 13:00:00,23.97,23.99,23.85,23.95,45700.0,22.1504,22.1689,22.0395,22.1319,45700.0
2010-09-22 13:30:00,23.95,24.07,23.95,24.03,16500.0,22.1319,22.2428,22.1319,22.2058,16500.0
2010-09-22 14:00:00,24.02,24.04,23.97,24.0,30900.0,22.1966,22.2151,22.1504,22.1781,30900.0
2010-09-22 14:30:00,24.0,24.05,24.0,24.01,30800.0,22.1781,22.2243,22.1781,22.1873,30800.0
2010-09-22 15:00:00,24.02,24.05,23.98,24.01,70000.0,22.1966,22.2243,22.1596,22.1873,70000.0
2010-09-22 15:30:00,24.0,24.05,24.0,24.03,114000.0,22.1781,22.2243,22.1781,22.2058,114000.0
2010-09-23 09:30:00,23.8,24.0,23.73,23.81,15700.0,21.9933,22.1781,21.9286,22.0025,15700.0
2010-09-23 10:00:00,23.8,24.01,23.8,24.0,21700.0,21.9933,22.1873,21.9933,22.1781,21700.0
2010-09-23 10:30:00,24.03,24.14,23.95,24.0,23900.0,22.2058,22.3075,22.1319,22.1781,23900.0
2010-09-23 11:00:00,24.0,24.07,23.95,24.04,33300.0,22.1781,22.2428,22.1319,22.2151,33300.0
2010-09-23 11:30:00,24.05,24.16,24.05,24.07,9700.0,22.2243,22.3259,22.2243,22.2428,9700.0
2010-09-23 12:00:00,24.06,24.12,24.02,24.03,4100.0,22.2335,22.289,22.1966,22.2058,4100.0
2010-09-23 12:30:00,24.01,24.04,24.0,24.02,11000.0,22.1873,22.2151,22.1781,22.1966,11000.0
2010-09-23 13:00:00,24.03,24.04,23.99,24.0,6300.0,22.2058,22.2151,22.1689,22.1781,6300.0
2010-09-23 13:30:00,23.99,24.05,23.97,24.01,23200.0,22.1689,22.2243,22.1504,22.1873,23200.0
2010-09-23 14:00:00,24.01,24.05,23.99,24.0,12700.0,22.1873,22.2243,22.1689,22.1781,12700.0
2010-09-23 14:30:00,24.0,24.02,23.98,24.01,64000.0,22.1781,22.1966,22.1596,22.1873,64000.0
2010-09-23 15:00:00,24.01,24.01,23.8,23.8,38400.0,22.1873,22.1873,21.9933,21.9933,38400.0
2010-09-23 15:30:00,23.8,23.8,23.74,23.77,70900.0,21.9933,21.9933,21.9378,21.9656,70900.0
2010-09-24 09:30:00,24.14,24.26,24.06,24.13,24100.0,22.3075,22.4184,22.2335,22.2982,24100.0
2010-09-24 10:00:00,24.12,24.12,24.0,24.1,20900.0,22.289,22.289,22.1781,22.2705,20900.0
2010-09-24 10:30:00,24.1,24.27,24.05,24.24,15000.0,22.2705,22.4276,22.2243,22.3999,15000.0
2010-09-24 11:00:00,24.23,24.32,24.15,24.23,18300.0,22.3906,22.4738,22.3167,22.3906,18300.0
2010-09-24 11:30:00,24.25,24.26,24.14,24.18,14100.0,22.4091,22.4184,22.3075,22.3444,14100.0
2010-09-24 12:00:00,24.19,24.23,24.15,24.19,9900.0,22.3537,22.3906,22.3167,22.3537,9900.0
2010-09-24 12:30:00,24.2,24.25,24.18,24.2,20800.0,22.3629,22.4091,22.3444,22.3629,20800.0
2010-09-24 13:00:00,24.2,24.33,24.18,24.32,8900.0,22.3629,22.483,22.3444,22.4738,8900.0
2010-09-24 13:30:00,24.32,24.36,24.25,24.26,20600.0,22.4738,22.5108,22.4091,22.4184,20600.0
2010-09-24 14:00:00,24.26,24.26,24.18,24.23,24200.0,22.4184,22.4184,22.3444,22.3906,24200.0
2010-09-24 14:30:00,24.23,24.33,24.21,24.3,17600.0,22.3906,22.483,22.3722,22.4553,17600.0
2010-09-24 15:00:00,24.31,24.36,24.26,24.3,22700.0,22.4646,22.5108,22.4184,22.4553,22700.0
2010-09-24 15:30:00,24.31,24.4,24.31,24.38,54300.0,22.4646,22.5477,22.4646,22.5292,54300.0
2010-09-27 09:30:00,24.34,24.56,24.25,24.53,28800.0,22.4923,22.6956,22.4091,22.6679,28800.0
2010-09-27 10:00:00,24.53,24.62,24.5,24.62,33600.0,22.6679,22.751,22.6401,22.751,33600.0
2010-09-27 10:30:00,24.6,24.6,24.47,24.57,13200.0,22.7325,22.7325,22.6124,22.7048,13200.0
2010-09-27 11:00:00,24.55,24.55,24.39,24.43,13800.0,22.6863,22.6863,22.5385,22.5755,13800.0
2010-09-27 11:30:00,24.44,24.52,24.44,24.49,21600.0,22.5847,22.6586,22.5847,22.6309,21600.0
2010-09-27 12:00:00,24.5,24.53,24.45,24.45,12700.0,22.6401,22.6679,22.5939,22.5939,12700.0
2010-09-27 12:30:00,24.46,24.47,24.42,24.42,11400.0,22.6032,22.6124,22.5662,22.5662,11400.0
2010-09-27 13:00:00,24.43,24.56,24.39,24.56,31900.0,22.5755,22.6956,22.5385,22.6956,31900.0
2010-09-27 13:30:00,24.56,24.76,24.55,24.75,21600.0,22.6956,22.8804,22.6863,22.8712,21600.0
2010-09-27 14:00:00,24.76,24.86,24.75,24.86,39300.0,22.8804,22.9728,22.8712,22.9728,39300.0
2010-09-27 14:30:00,24.86,24.89,24.77,24.79,26000.0,22.9728,23.0005,22.8896,22.9081,26000.0
2010-09-27 15:00:00,24.77,24.81,24.74,24.78,26900.0,22.8896,22.9266,22.8619,22.8989,26900.0
2010-09-27 15:30:00,24.78,24.79,24.69,24.78,106200.0,22.8989,22.9081,22.8157,22.8989,106200.0
2010-09-28 09:30:00,24.78,24.85,24.38,24.44,16700.0,22.8989,22.9636,22.5292,22.5847,16700.0
2010-09-28 10:00:00,24.41,24.6,24.2,24.51,27900.0,22.557,22.7325,22.3629,22.6494,27900.0
2010-09-28 10:30:00,24.51,24.59,24.46,24.53,18500.0,22.6494,22.7233,22.6032,22.6679,18500.0
2010-09-28 11:00:00,24.55,24.59,24.42,24.59,23900.0,22.6863,22.7233,22.5662,22.7233,23900.0
2010-09-28 11:30:00,24.61,24.64,24.44,24.46,48000.0,22.7418,22.7695,22.5847,22.6032,48000.0
2010-09-28 12:00:00,24.46,24.58,24.43,24.56,26700.0,22.6032,22.7141,22.5755,22.6956,26700.0
2010-09-28 12:30:00,24.57,24.59,24.52,24.55,15200.0,22.7048,22.7233,22.6586,22.6863,15200.0
2010-09-28 13:00:00,24.55,24.64,24.52,24.6,21600.0,22.6863,22.7695,22.6586,22.7325,21600.0
2010-09-28 13:30:00,24.59,24.7,24.55,24.69,14500.0,22.7233,22.825,22.6863,22.8157,14500.0
2010-09-28 14:00:00,24.7,24.79,24.63,24.63,25800.0,22.825,22.9081,22.7603,22.7603,25800.0
2010-09-28 14:30:00,24.65,24.72,24.62,24.67,46600.0,22.7788,22.8434,22.751,22.7972,46600.0
2010-09-28 15:00:00,24.68,24.82,24.65,24.81,26600.0,22.8065,22.9358,22.7788,22.9266,26600.0
2010-09-28 15:30:00,24.82,25.04,24.81,24.95,94300.0,22.9358,23.1391,22.9266,23.056,94300.0
2010-09-29 09:30:00,24.81,25.17,24.65,25.12,39500.0,22.9266,23.2593,22.7788,23.2131,39500.0
2010-09-29 10:00:00,25.11,25.25,25.0,25.03,27600.0,23.2038,23.3332,23.1022,23.1299,27600.0
2010-09-29 10:30:00,25.05,25.13,24.93,24.99,16300.0,23.1484,23.2223,23.0375,23.0929,16300.0
2010-09-29 11:00:00,24.97,25.03,24.96,25.0,13500.0,23.0745,23.1299,23.0652,23.1022,13500.0
2010-09-29 11:30:00,25.0,25.19,25.0,25.15,10300.0,23.1022,23.2778,23.1022,23.2408,10300.0
2010-09-29 12:00:00,25.14,25.21,25.08,25.14,14700.0,23.2316,23.2962,23.1761,23.2316,14700.0
2010-09-29 12:30:00,25.14,25.14,24.97,24.97,12900.0,23.2316,23.2316,23.0745,23.0745,12900.0
2010-09-29 13:00:00,24.96,25.0,24.89,24.9,10000.0,23.0652,23.1022,23.0005,23.0098,10000.0
2010-09-29 13:30:00,24.91,24.92,24.79,24.86,18800.0,23.019,23.0283,22.9081,22.9728,18800.0
2010-09-29 14:00:00,24.85,24.88,24.82,24.82,9800.0,22.9636,22.9913,22.9358,22.9358,9800.0
2010-09-29 14:30:00,24.82,24.9,24.81,24.85,15000.0,22.9358,23.0098,22.9266,22.9636,15000.0
2010-09-29 15:00:00,24.85,24.86,24.73,24.8,27700.0,22.9636,22.9728,22.8527,22.9174,27700.0
2010-09-29 15:30:00,24.81,24.95,24.72,24.84,87300.0,22.9266,23.056,22.8434,22.9543,87300.0
2010-09-30 09:30:00,25.05,25.3,24.96,25.05,31800.0,23.1484,23.3794,23.0652,23.1484,31800.0
2010-09-30 10:00:00,25.07,25.11,24.73,24.73,50200.0,23.1669,23.2038,22.8527,22.8527,50200.0
2010-09-30 10:30:00,24.75,24.83,24.48,24.48,47000.0,22.8712,22.9451,22.6217,22.6217,47000.0
2010-09-30 11:00:00,24.49,24.51,24.4,24.45,39800.0,22.6309,22.6494,22.5477,22.5939,39800.0
2010-09-30 11:30:00,24.45,24.5,24.29,24.46,19900.0,22.5939,22.6401,22.4461,22.6032,19900.0
2010-09-30 12:00:00,24.49,24.49,24.3,24.34,21700.0,22.6309,22.6309,22.4553,22.4923,21700.0
2010-09-30 12:30:00,24.35,24.59,24.35,24.57,18700.0,22.5015,22.7233,22.5015,22.7048,18700.0
2010-09-30 13:00:00,24.57,24.63,24.5,24.61,21300.0,22.7048,22.7603,22.6401,22.7418,21300.0
2010-09-30 13:30:00,24.6,24.63,24.59,24.61,18700.0,22.7325,22.7603,22.7233,22.7418,18700.0
2010-09-30 14:00:00,24.63,24.66,24.55,24.6,18100.0,22.7603,22.788,22.6863,22.7325,18100.0
2010-09-30 14:30:00,24.61,24.7,24.59,24.65,19300.0,22.7418,22.825,22.7233,22.7788,19300.0
2010-09-30 15:00:00,24.65,24.67,24.55,24.59,31600.0,22.7788,22.7972,22.6863,22.7233,31600.0
2010-09-30 15:30:00,24.6,24.62,24.49,24.54,72900.0,22.7325,22.751,22.6309,22.6771,72900.0
2010-10-01 09:30:00,24.77,24.85,24.65,24.74,9500.0,22.8896,22.9636,22.7788,22.8619,9500.0
2010-10-01 10:00:00,24.73,24.83,24.42,24.51,42600.0,22.8527,22.9451,22.5662,22.6494,42600.0
2010-10-01 10:30:00,24.47,24.49,24.32,24.4,17500.0,22.6124,22.6309,22.4738,22.5477,17500.0
2010-10-01 11:00:00,24.44,24.54,24.4,24.41,25500.0,22.5847,22.6771,22.5477,22.557,25500.0
2010-10-01 11:30:00,24.41,24.62,24.39,24.56,22200.0,22.557,22.751,22.5385,22.6956,22200.0
2010-10-01 12:00:00,24.58,24.59,24.39,24.4,21300.0,22.7141,22.7233,22.5385,22.5477,21300.0
2010-10-01 12:30:00,24.41,24.45,24.35,24.43,20200.0,22.557,22.5939,22.5015,22.5755,20200.0
2010-10-01 13:00:00,24.44,24.59,24.43,24.53,19600.0,22.5847,22.7233,22.5755,22.6679,19600.0
2010-10-01 13:30:00,24.54,24.54,24.39,24.42,15800.0,22.6771,22.6771,22.5385,22.5662,15800.0
2010-10-01 14:00:00,24.43,24.52,24.43,24.48,21400.0,22.5755,22.6586,22.5755,22.6217,21400.0
2010-10-01 14:30:00,24.5,24.58,24.45,24.58,22200.0,22.6401,22.7141,22.5939,22.7141,22200.0
2010-10-01 15:00:00,24.58,24.69,24.58,24.62,40700.0,22.7141,22.8157,22.7141,22.751,40700.0
2010-10-01 15:30:00,24.62,24.64,24.52,24.57,70200.0,22.751,22.7695,22.6586,22.7048,70200.0
2010-10-04 09:30:00,24.58,24.83,24.51,24.51,16400.0,22.7141,22.9451,22.6494,22.6494,16400.0
2010-10-04 10:00:00,24.53,24.6,24.37,24.42,40500.0,22.6679,22.7325,22.52,22.5662,40500.0
2010-10-04 10:30:00,24.41,24.41,24.28,24.38,25200.0,22.557,22.557,22.4368,22.5292,25200.0
2010-10-04 11:00:00,24.36,24.36,24.15,24.19,29800.0,22.5108,22.5108,22.3167,22.3537,29800.0
2010-10-04 11:30:00,24.19,24.32,24.18,24.22,30400.0,22.3537,22.4738,22.3444,22.3814,30400.0
2010-10-04 12:00:00,24.21,24.39,24.17,24.36,34000.0,22.3722,22.5385,22.3352,22.5108,34000.0
2010-10-04 12:30:00,24.37,24.37,24.28,24.32,16300.0,22.52,22.52,22.4368,22.4738,16300.0
2010-10-04 13:00:00,24.32,24.53,24.32,24.5,25600.0,22.4738,22.6679,22.4738,22.6401,25600.0
2010-10-04 13:30:00,24.48,24.48,24.41,24.48,10000.0,22.6217,22.6217,22.557,22.6217,10000.0
2010-10-04 14:00:00,24.49,24.49,24.31,24.45,44600.0,22.6309,22.6309,22.4646,22.5939,44600.0
2010-10-04 14:30:00,24.45,24.64,24.44,24.61,55800.0,22.5939,22.7695,22.5847,22.7418,55800.0
2010-10-04 15:00:00,24.59,24.68,24.56,24.59,39900.0,22.7233,22.8065,22.6956,22.7233,39900.0
2010-10-04 15:30:00,24.58,24.58,24.44,24.51,68300.0,22.7141,22.7141,22.5847,22.6494,68300.0
2010-10-05 09:30:00,24.86,24.86,24.46,24.64,24000.0,22.9728,22.9728,22.6032,22.7695,24000.0
2010-10-05 10:00:00,24.66,24.74,24.53,24.74,18100.0,22.788,22.8619,22.6679,22.8619,18100.0
2010-10-05 10:30:00,24.76,24.91,24.76,24.85,16400.0,22.8804,23.019,22.8804,22.9636,16400.0
2010-10-05 11:00:00,24.83,24.91,24.83,24.88,21400.0,22.9451,23.019,22.9451,22.9913,21400.0
2010-10-05 11:30:00,24.87,24.98,24.84,24.96,21300.0,22.9821,23.0837,22.9543,23.0652,21300.0
2010-10-05 12:00:00,24.97,24.99,24.94,24.97,7500.0,23.0745,23.0929,23.0467,23.0745,7500.0
2010-10-05 12:30:00,24.98,25.04,24.96,25.03,16200.0,23.0837,23.1391,23.0652,23.1299,16200.0
2010-10-05 13:00:00,25.05,25.11,25.02,25.11,26500.0,23.1484,23.2038,23.1207,23.2038,26500.0
2010-10-05 13:30:00,25.1,25.13,25.06,25.12,17500.0,23.1946,23.2223,23.1576,23.2131,17500.0
2010-10-05 14:00:00,25.13,25.16,25.1,25.13,15700.0,23.2223,23.25,23.1946,23.2223,15700.0
2010-10-05 14:30:00,25.13,25.23,25.12,25.19,23700.0,23.2223,23.3147,23.2131,23.2778,23700.0
2010-10-05 15:00:00,25.2,25.28,25.16,25.24,27000.0,23.287,23.3609,23.25,23.324,27000.0
2010-10-05 15:30:00,25.24,25.26,25.15,25.19,106100.0,23.324,23.3424,23.2408,23.2778,106100.0
2010-10-06 09:30:00,25.23,25.45,25.18,25.43,26200.0,23.3147,23.518,23.2685,23.4995,26200.0
2010-10-06 10:00:00,25.42,25.55,25.36,25.39,48300.0,23.4903,23.6104,23.4349,23.4626,48300.0
2010-10-06 10:30:00,25.39,25.39,25.19,25.21,20700.0,23.4626,23.4626,23.2778,23.2962,20700.0
2010-10-06 11:00:00,25.22,25.28,25.16,25.23,37200.0,23.3055,23.3609,23.25,23.3147,37200.0
2010-10-06 11:30:00,25.24,25.31,25.18,25.18,26100.0,23.324,23.3886,23.2685,23.2685,26100.0
2010-10-06 12:00:00,25.17,25.25,25.15,25.16,21000.0,23.2593,23.3332,23.2408,23.25,21000.0
2010-10-06 12:30:00,25.16,25.2,25.12,25.13,8900.0,23.25,23.287,23.2131,23.2223,8900.0
2010-10-06 13:00:00,25.12,25.12,24.96,25.02,27000.0,23.2131,23.2131,23.0652,23.1207,27000.0
2010-10-06 13:30:00,25.01,25.03,24.96,24.99,33000.0,23.1114,23.1299,23.0652,23.0929,33000.0
2010-10-06 14:00:00,24.99,25.02,24.95,25.0,29000.0,23.0929,23.1207,23.056,23.1022,29000.0
2010-10-06 14:30:00,25.0,25.05,24.94,24.97,26000.0,23.1022,23.1484,23.0467,23.0745,26000.0
2010-10-06 15:00:00,24.98,25.01,24.91,25.0,22000.0,23.0837,23.1114,23.019,23.1022,22000.0
2010-10-06 15:30:00,24.99,25.03,24.89,25.02,128000.0,23.0929,23.1299,23.0005,23.1207,128000.0
2010-10-07 09:30:00,25.15,25.15,24.8,24.84,39100.0,23.2408,23.2408,22.9174,22.9543,39100.0
2010-10-07 10:00:00,24.83,25.03,24.82,25.0,22900.0,22.9451,23.1299,22.9358,23.1022,22900.0
2010-10-07 10:30:00,25.0,25.01,24.92,24.95,15200.0,23.1022,23.1114,23.0283,23.056,15200.0
2010-10-07 11:00:00,24.96,24.97,24.9,24.95,21700.0,23.0652,23.0745,23.0098,23.056,21700.0
2010-10-07 11:30:00,24.95,24.99,24.86,24.93,32600.0,23.056,23.0929,22.9728,23.0375,32600.0
2010-10-07 12:00:00,24.94,24.94,24.87,24.9,15800.0,23.0467,23.0467,22.9821,23.0098,15800.0
2010-10-07 12:30:00,24.88,24.88,24.76,24.86,15700.0,22.9913,22.9913,22.8804,22.9728,15700.0
2010-10-07 13:00:00,24.88,24.95,24.87,24.9,11200.0,22.9913,23.056,22.9821,23.0098,11200.0
2010-10-07 13:30:00,24.9,24.99,24.86,24.95,62600.0,23.0098,23.0929,22.9728,23.056,62600.0
2010-10-07 14:00:00,24.95,24.97,24.88,24.92,23500.0,23.056,23.0745,22.9913,23.0283,23500.0
2010-10-07 14:30:00,24.92,24.96,24.9,24.93,21900.0,23.0283,23.0652,23.0098,23.0375,21900.0
2010-10-07 15:00:00,24.92,24.96,24.9,24.92,39600.0,23.0283,23.0652,23.0098,23.0283,39600.0
2010-10-07 15:30:00,24.92,24.96,24.88,24.92,49000.0,23.0283,23.0652,22.9913,23.0283,49000.0
2010-10-08 09:30:00,24.92,24.94,24.72,24.76,20900.0,23.0283,23.0467,22.8434,22.8804,20900.0
2010-10-08 10:00:00,24.78,24.8,24.62,24.62,38600.0,22.8989,22.9174,22.751,22.751,38600.0
2010-10-08 10:30:00,24.62,24.71,24.62,24.7,14400.0,22.751,22.8342,22.751,22.825,14400.0
2010-10-08 11:00:00,24.7,24.86,24.68,24.85,35600.0,22.825,22.9728,22.8065,22.9636,35600.0
2010-10-08 11:30:00,24.86,25.0,24.86,25.0,17700.0,22.9728,23.1022,22.9728,23.1022,17700.0
2010-10-08 12:00:00,24.98,24.98,24.86,24.89,18400.0,23.0837,23.0837,22.9728,23.0005,18400.0
2010-10-08 12:30:00,24.88,24.92,24.87,24.92,18300.0,22.9913,23.0283,22.9821,23.0283,18300.0
2010-10-08 13:00:00,24.9,24.94,24.87,24.93,18100.0,23.0098,23.0467,22.9821,23.0375,18100.0
2010-10-08 13:30:00,24.93,24.93,24.82,24.86,30300.0,23.0375,23.0375,22.9358,22.9728,30300.0
2010-10-08 14:00:00,24.84,24.94,24.83,24.91,28000.0,22.9543,23.0467,22.9451,23.019,28000.0
2010-10-08 14:30:00,24.92,24.95,24.89,24.9,30300.0,23.0283,23.056,23.0005,23.0098,30300.0
2010-10-08 15:00:00,24.9,25.0,24.9,24.98,40700.0,23.0098,23.1022,23.0098,23.0837,40700.0
2010-10-08 15:30:00,24.97,25.0,24.9,24.93,116800.0,23.0745,23.1022,23.0098,23.0375,116800.0
2010-10-11 09:30:00,24.97,24.97,24.64,24.71,14000.0,23.0745,23.0745,22.7695,22.8342,14000.0
2010-10-11 10:00:00,24.72,24.8,24.71,24.77,22400.0,22.8434,22.9174,22.8342,22.8896,22400.0
2010-10-11 10:30:00,24.78,24.78,24.56,24.61,27900.0,22.8989,22.8989,22.6956,22.7418,27900.0
2010-10-11 11:00:00,24.61,24.75,24.59,24.75,8800.0,22.7418,22.8712,22.7233,22.8712,8800.0
2010-10-11 11:30:00,24.73,24.78,24.69,24.73,20900.0,22.8527,22.8989,22.8157,22.8527,20900.0
2010-10-11 12:00:00,24.73,24.77,24.72,24.75,7300.0,22.8527,22.8896,22.8434,22.8712,7300.0
2010-10-11 12:30:00,24.75,24.81,24.74,24.8,25600.0,22.8712,22.9266,22.8619,22.9174,25600.0
2010-10-11 13:00:00,24.79,24.84,24.78,24.83,30200.0,22.9081,22.9543,22.8989,22.9451,30200.0
2010-10-11 13:30:00,24.84,24.95,24.84,24.94,13800.0,22.9543,23.056,22.9543,23.0467,13800.0
2010-10-11 14:00:00,24.93,24.93,24.87,24.9,21500.0,23.0375,23.0375,22.9821,23.0098,21500.0
2010-10-11 14:30:00,24.91,24.96,24.9,24.94,34100.0,23.019,23.0652,23.0098,23.0467,34100.0
2010-10-11 15:00:00,24.95,24.97,24.9,24.95,58000.0,23.056,23.0745,23.0098,23.056,58000.0
2010-10-11 15:30:00,24.94,25.03,24.9,25.01,207500.0,23.0467,23.1299,23.0098,23.1114,207500.0
2010-10-12 09:30:00,24.98,25.01,24.85,25.0,75500.0,23.0837,23.1114,22.9636,23.1022,75500.0
2010-10-12 10:00:00,25.0,25.16,25.0,25.09,32900.0,23.1022,23.25,23.1022,23.1854,32900.0
2010-10-12 10:30:00,25.09,25.17,25.01,25.13,18400.0,23.1854,23.2593,23.1114,23.2223,18400.0
2010-10-12 11:00:00,25.13,25.14,25.05,25.07,10900.0,23.2223,23.2316,23.1484,23.1669,10900.0
2010-10-12 11:30:00,25.07,25.1,25.01,25.05,7700.0,23.1669,23.1946,23.1114,23.1484,7700.0
2010-10-12 12:00:00,25.04,25.12,25.0,25.02,8100.0,23.1391,23.2131,23.1022,23.1207,8100.0
2010-10-12 12:30:00,25.04,25.07,25.01,25.01,7000.0,23.1391,23.1669,23.1114,23.1114,7000.0
2010-10-12 13:00:00,25.02,25.07,25.01,25.07,7900.0,23.1207,23.1669,23.1114,23.1669,7900.0
2010-10-12 13:30:00,25.06,25.06,25.02,25.03,9400.0,23.1576,23.1576,23.1207,23.1299,9400.0
2010-10-12 14:00:00,25.03,25.16,25.0,25.07,42600.0,23.1299,23.25,23.1022,23.1669,42600.0
2010-10-12 14:30:00,25.08,25.13,25.01,25.13,29200.0,23.1761,23.2223,23.1114,23.2223,29200.0
2010-10-12 15:00:00,25.11,25.16,25.05,25.15,19300.0,23.2038,23.25,23.1484,23.2408,19300.0
2010-10-12 15:30:00,25.16,25.18,25.04,25.06,68100.0,23.25,23.2685,23.1391,23.1576,68100.0
2010-10-13 09:30:00,25.24,25.27,25.01,25.21,53500.0,23.324,23.3517,23.1114,23.2962,53500.0
2010-10-13 10:00:00,25.21,25.41,25.21,25.4,34300.0,23.2962,23.4811,23.2962,23.4718,34300.0
2010-10-13 10:30:00,25.41,25.5,25.4,25.5,22500.0,23.4811,23.5642,23.4718,23.5642,22500.0
2010-10-13 11:00:00,25.5,25.63,25.5,25.62,24100.0,23.5642,23.6844,23.5642,23.6751,24100.0
2010-10-13 11:30:00,25.61,25.77,25.61,25.69,19800.0,23.6659,23.8137,23.6659,23.7398,19800.0
2010-10-13 12:00:00,25.69,25.81,25.69,25.8,25000.0,23.7398,23.8507,23.7398,23.8415,25000.0
2010-10-13 12:30:00,25.79,25.83,25.77,25.8,15100.0,23.8322,23.8692,23.8137,23.8415,15100.0
2010-10-13 13:00:00,25.8,25.84,25.76,25.83,22500.0,23.8415,23.8784,23.8045,23.8692,22500.0
2010-10-13 13:30:00,25.83,25.86,25.82,25.85,25400.0,23.8692,23.8969,23.8599,23.8877,25400.0
2010-10-13 14:00:00,25.85,25.93,25.83,25.89,32200.0,23.8877,23.9616,23.8692,23.9246,32200.0
2010-10-13 14:30:00,25.89,25.91,25.85,25.87,27800.0,23.9246,23.9431,23.8877,23.9061,27800.0
2010-10-13 15:00:00,25.87,25.89,25.8,25.8,43700.0,23.9061,23.9246,23.8415,23.8415,43700.0
2010-10-13 15:30:00,25.81,25.84,25.7,25.72,94000.0,23.8507,23.8784,23.749,23.7675,94000.0
2010-10-14 09:30:00,25.67,25.67,25.43,25.48,16500.0,23.7213,23.7213,23.4995,23.5457,16500.0
2010-10-14 10:00:00,25.5,25.52,25.35,25.38,29000.0,23.5642,23.5827,23.4256,23.4533,29000.0
2010-10-14 10:30:00,25.38,25.4,25.33,25.38,15400.0,23.4533,23.4718,23.4071,23.4533,15400.0
2010-10-14 11:00:00,25.38,25.42,25.34,25.34,27800.0,23.4533,23.4903,23.4164,23.4164,27800.0
2010-10-14 11:30:00,25.34,25.37,25.24,25.27,21500.0,23.4164,23.4441,23.324,23.3517,21500.0
2010-10-14 12:00:00,25.26,25.3,25.24,25.28,22200.0,23.3424,23.3794,23.324,23.3609,22200.0
2010-10-14 12:30:00,25.27,25.42,25.24,25.42,16400.0,23.3517,23.4903,23.324,23.4903,16400.0
2010-10-14 13:00:00,25.41,25.42,25.2,25.22,28200.0,23.4811,23.4903,23.287,23.3055,28200.0
2010-10-14 13:30:00,25.21,25.25,25.17,25.21,27900.0,23.2962,23.3332,23.2593,23.2962,27900.0
2010-10-14 14:00:00,25.22,25.22,25.14,25.16,27600.0,23.3055,23.3055,23.2316,23.25,27600.0
2010-10-14 14:30:00,25.15,25.17,25.04,25.06,29000.0,23.2408,23.2593,23.1391,23.1576,29000.0
2010-10-14 15:00:00,25.06,25.12,25.0,25.07,57500.0,23.1576,23.2131,23.1022,23.1669,57500.0
2010-10-14 15:30:00,25.07,25.26,25.05,25.24,90300.0,23.1669,23.3424,23.1484,23.324,90300.0
2010-10-15 09:30:00,25.59,25.61,25.24,25.33,123800.0,23.6474,23.6659,23.324,23.4071,123800.0
2010-10-15 10:00:00,25.25,25.46,25.07,25.1,45900.0,23.3332,23.5273,23.1669,23.1946,45900.0
2010-10-15 10:30:00,25.1,25.35,25.02,25.31,14600.0,23.1946,23.4256,23.1207,23.3886,14600.0
2010-10-15 11:00:00,25.33,25.48,25.25,25.36,20200.0,23.4071,23.5457,23.3332,23.4349,20200.0
2010-10-15 11:30:00,25.4,25.53,25.21,25.24,19500.0,23.4718,23.5919,23.2962,23.324,19500.0
2010-10-15 12:00:00,25.25,25.41,25.25,25.37,26000.0,23.3332,23.4811,23.3332,23.4441,26000.0
2010-10-15 12:30:00,25.4,25.53,25.36,25.4,25900.0,23.4718,23.5919,23.4349,23.4718,25900.0
2010-10-15 13:00:00,25.42,25.53,25.38,25.53,26800.0,23.4903,23.5919,23.4533,23.5919,26800.0
2010-10-15 13:30:00,25.53,25.59,25.48,25.52,37300.0,23.5919,23.6474,23.5457,23.5827,37300.0
2010-10-15 14:00:00,25.5,25.69,25.47,25.64,53000.0,23.5642,23.7398,23.5365,23.6936,53000.0
2010-10-15 14:30:00,25.65,25.78,25.64,25.71,79900.0,23.7028,23.823,23.6936,23.7583,79900.0
2010-10-15 15:00:00,25.7,25.83,25.69,25.82,114200.0,23.749,23.8692,23.7398,23.8599,114200.0
2010-10-15 15:30:00,25.82,25.88,25.76,25.78,254100.0,23.8599,23.9154,23.8045,23.823,254100.0
2010-10-18 09:30:00,25.68,25.69,25.39,25.61,64000.0,23.7306,23.7398,23.4626,23.6659,64000.0
2010-10-18 10:00:00,25.6,25.8,25.58,25.67,34400.0,23.6566,23.8415,23.6382,23.7213,34400.0
2010-10-18 10:30:00,25.68,25.7,25.61,25.68,9500.0,23.7306,23.749,23.6659,23.7306,9500.0
2010-10-18 11:00:00,25.67,25.67,25.56,25.65,19600.0,23.7213,23.7213,23.6197,23.7028,19600.0
2010-10-18 11:30:00,25.64,25.66,25.53,25.63,12200.0,23.6936,23.7121,23.5919,23.6844,12200.0
2010-10-18 12:00:00,25.63,25.68,25.58,25.58,11700.0,23.6844,23.7306,23.6382,23.6382,11700.0
2010-10-18 12:30:00,25.58,25.61,25.54,25.55,6500.0,23.6382,23.6659,23.6012,23.6104,6500.0
2010-10-18 13:00:00,25.55,25.61,25.54,25.54,13500.0,23.6104,23.6659,23.6012,23.6012,13500.0
2010-10-18 13:30:00,25.53,25.6,25.51,25.56,8600.0,23.5919,23.6566,23.5735,23.6197,8600.0
2010-10-18 14:00:00,25.57,25.65,25.57,25.62,7700.0,23.6289,23.7028,23.6289,23.6751,7700.0
2010-10-18 14:30:00,25.63,25.65,25.58,25.64,18200.0,23.6844,23.7028,23.6382,23.6936,18200.0
2010-10-18 15:00:00,25.63,25.72,25.63,25.71,31400.0,23.6844,23.7675,23.6844,23.7583,31400.0
2010-10-18 15:30:00,25.7,25.81,25.7,25.77,56600.0,23.749,23.8507,23.749,23.8137,56600.0
2010-10-19 09:30:00,25.34,25.66,25.21,25.52,21400.0,23.4164,23.7121,23.2962,23.5827,21400.0
2010-10-19 10:00:00,25.52,25.88,25.51,25.84,31800.0,23.5827,23.9154,23.5735,23.8784,31800.0
2010-10-19 10:30:00,25.87,25.95,25.81,25.85,14400.0,23.9061,23.9801,23.8507,23.8877,14400.0
2010-10-19 11:00:00,25.85,25.91,25.76,25.8,16600.0,23.8877,23.9431,23.8045,23.8415,16600.0
2010-10-19 11:30:00,25.84,25.91,25.82,25.84,13900.0,23.8784,23.9431,23.8599,23.8784,13900.0
2010-10-19 12:00:00,25.84,25.87,25.76,25.76,9300.0,23.8784,23.9061,23.8045,23.8045,9300.0
2010-10-19 12:30:00,25.76,25.78,25.7,25.78,5100.0,23.8045,23.823,23.749,23.823,5100.0
2010-10-19 13:00:00,25.77,25.77,25.66,25.67,7500.0,23.8137,23.8137,23.7121,23.7213,7500.0
2010-10-19 13:30:00,25.64,25.66,25.47,25.52,11700.0,23.6936,23.7121,23.5365,23.5827,11700.0
2010-10-19 14:00:00,25.5,25.5,25.3,25.33,27100.0,23.5642,23.5642,23.3794,23.4071,27100.0
2010-10-19 14:30:00,25.3,25.47,25.3,25.4,33400.0,23.3794,23.5365,23.3794,23.4718,33400.0
2010-10-19 15:00:00,25.39,25.39,25.25,25.27,40600.0,23.4626,23.4626,23.3332,23.3517,40600.0
2010-10-19 15:30:00,25.29,25.39,25.24,25.38,90400.0,23.3702,23.4626,23.324,23.4533,90400.0
2010-10-20 09:30:00,25.48,25.53,25.37,25.39,13800.0,23.5457,23.5919,23.4441,23.4626,13800.0
2010-10-20 10:00:00,25.4,25.47,25.33,25.42,8600.0,23.4718,23.5365,23.4071,23.4903,8600.0
2010-10-20 10:30:00,25.44,25.53,25.43,25.5,12200.0,23.5088,23.5919,23.4995,23.5642,12200.0
2010-10-20 11:00:00,25.49,25.55,25.46,25.53,30900.0,23.555,23.6104,23.5273,23.5919,30900.0
2010-10-20 11:30:00,25.55,25.59,25.55,25.55,10600.0,23.6104,23.6474,23.6104,23.6104,10600.0
2010-10-20 12:00:00,25.55,25.66,25.55,25.6,13000.0,23.6104,23.7121,23.6104,23.6566,13000.0
2010-10-20 12:30:00,25.62,25.65,25.59,25.62,7600.0,23.6751,23.7028,23.6474,23.6751,7600.0
2010-10-20 13:00:00,25.62,25.66,25.59,25.62,11700.0,23.6751,23.7121,23.6474,23.6751,11700.0
2010-10-20 13:30:00,25.61,25.62,25.56,25.58,22800.0,23.6659,23.6751,23.6197,23.6382,22800.0
2010-10-20 14:00:00,25.58,25.66,25.52,25.63,41300.0,23.6382,23.7121,23.5827,23.6844,41300.0
2010-10-20 14:30:00,25.67,25.72,25.66,25.71,14900.0,23.7213,23.7675,23.7121,23.7583,14900.0
2010-10-20 15:00:00,25.71,25.73,25.66,25.71,36900.0,23.7583,23.7768,23.7121,23.7583,36900.0
2010-10-20 15:30:00,25.71,25.72,25.61,25.68,159300.0,23.7583,23.7675,23.6659,23.7306,159300.0
2010-10-21 09:30:00,25.76,26.16,25.71,26.12,70900.0,23.8045,24.1741,23.7583,24.1372,70900.0
2010-10-21 10:00:00,26.12,26.3,26.02,26.26,54300.0,24.1372,24.3035,24.0448,24.2665,54300.0
2010-10-21 10:30:00,26.28,26.41,26.27,26.41,22900.0,24.285,24.4051,24.2758,24.4051,22900.0
2010-10-21 11:00:00,26.41,26.45,26.22,26.3,29200.0,24.4051,24.4421,24.2296,24.3035,29200.0
2010-10-21 11:30:00,26.27,26.3,26.1,26.29,53700.0,24.2758,24.3035,24.1187,24.2943,53700.0
2010-10-21 12:00:00,26.25,26.3,26.1,26.3,46500.0,24.2573,24.3035,24.1187,24.3035,46500.0
2010-10-21 12:30:00,26.31,26.69,26.26,26.63,100300.0,24.3127,24.6639,24.2665,24.6084,100300.0
2010-10-21 13:00:00,26.63,26.65,26.54,26.54,39800.0,24.6084,24.6269,24.5253,24.5253,39800.0
2010-10-21 13:30:00,26.54,26.66,26.49,26.54,153100.0,24.5253,24.6362,24.4791,24.5253,153100.0
2010-10-21 14:00:00,26.54,26.59,26.44,26.5,74200.0,24.5253,24.5715,24.4329,24.4883,74200.0
2010-10-21 14:30:00,26.5,26.54,26.47,26.52,74400.0,24.4883,24.5253,24.4606,24.5068,74400.0
2010-10-21 15:00:00,26.52,26.7,26.48,26.7,78600.0,24.5068,24.6731,24.4698,24.6731,78600.0
2010-10-21 15:30:00,26.69,26.71,26.54,26.65,78300.0,24.6639,24.6824,24.5253,24.6269,78300.0
2010-10-22 09:30:00,26.65,26.77,26.52,26.65,31900.0,24.6269,24.7378,24.5068,24.6269,31900.0
2010-10-22 10:00:00,26.61,26.67,26.56,26.64,20500.0,24.59,24.6454,24.5438,24.6177,20500.0
2010-10-22 10:30:00,26.66,26.7,26.58,26.63,13000.0,24.6362,24.6731,24.5622,24.6084,13000.0
2010-10-22 11:00:00,26.62,26.64,26.5,26.52,37300.0,24.5992,24.6177,24.4883,24.5068,37300.0
2010-10-22 11:30:00,26.52,26.58,26.5,26.56,22300.0,24.5068,24.5622,24.4883,24.5438,22300.0
2010-10-22 12:00:00,26.55,26.61,26.53,26.61,7500.0,24.5345,24.59,24.516,24.59,7500.0
2010-10-22 12:30:00,26.61,26.65,26.6,26.62,4900.0,24.59,24.6269,24.5807,24.5992,4900.0
2010-10-22 13:00:00,26.62,26.63,26.58,26.62,12300.0,24.5992,24.6084,24.5622,24.5992,12300.0
2010-10-22 13:30:00,26.62,26.63,26.53,26.53,8300.0,24.5992,24.6084,24.516,24.516,8300.0
2010-10-22 14:00:00,26.53,26.59,26.52,26.58,13800.0,24.516,24.5715,24.5068,24.5622,13800.0
2010-10-22 14:30:00,26.59,26.61,26.51,26.52,15000.0,24.5715,24.59,24.4976,24.5068,15000.0
2010-10-22 15:00:00,26.52,26.57,26.48,26.53,46400.0,24.5068,24.553,24.4698,24.516,46400.0
2010-10-22 15:30:00,26.53,26.62,26.53,26.61,53000.0,24.516,24.5992,24.516,24.59,53000.0
2010-10-25 09:30:00,26.91,27.2,26.78,27.18,26100.0,24.8672,25.1352,24.7471,25.1167,26100.0
2010-10-25 10:00:00,27.18,27.27,27.09,27.15,25100.0,25.1167,25.1999,25.0335,25.089,25100.0
2010-10-25 10:30:00,27.18,27.21,26.95,26.96,27100.0,25.1167,25.1444,24.9042,24.9134,27100.0
2010-10-25 11:00:00,26.96,26.98,26.87,26.91,23200.0,24.9134,24.9319,24.8302,24.8672,23200.0
2010-10-25 11:30:00,26.9,27.05,26.89,27.03,19800.0,24.8579,24.9966,24.8487,24.9781,19800.0
2010-10-25 12:00:00,27.03,27.07,26.99,27.01,21200.0,24.9781,25.015,24.9411,24.9596,21200.0
2010-10-25 12:30:00,27.0,27.07,26.98,26.99,23200.0,24.9504,25.015,24.9319,24.9411,23200.0
2010-10-25 13:00:00,26.99,27.1,26.99,27.1,15300.0,24.9411,25.0428,24.9411,25.0428,15300.0
2010-10-25 13:30:00,27.1,27.1,27.05,27.08,15100.0,25.0428,25.0428,24.9966,25.0243,15100.0
2010-10-25 14:00:00,27.09,27.09,27.04,27.08,17500.0,25.0335,25.0335,24.9873,25.0243,17500.0
2010-10-25 14:30:00,27.08,27.1,27.0,27.0,17900.0,25.0243,25.0428,24.9504,24.9504,17900.0
2010-10-25 15:00:00,27.01,27.04,27.0,27.01,20400.0,24.9596,24.9873,24.9504,24.9596,20400.0
2010-10-25 15:30:00,27.01,27.07,27.0,27.06,140800.0,24.9596,25.015,24.9504,25.0058,140800.0
2010-10-26 09:30:00,26.89,26.91,26.7,26.9,32500.0,24.8487,24.8672,24.6731,24.8579,32500.0
2010-10-26 10:00:00,26.9,27.1,26.9,26.97,29200.0,24.8579,25.0428,24.8579,24.9226,29200.0
2010-10-26 10:30:00,26.97,27.05,26.97,27.05,27300.0,24.9226,24.9966,24.9226,24.9966,27300.0
2010-10-26 11:00:00,27.05,27.17,26.99,27.17,31600.0,24.9966,25.1075,24.9411,25.1075,31600.0
2010-10-26 11:30:00,27.16,27.17,27.1,27.16,20800.0,25.0982,25.1075,25.0428,25.0982,20800.0
2010-10-26 12:00:00,27.16,27.22,27.11,27.15,12700.0,25.0982,25.1537,25.052,25.089,12700.0
2010-10-26 12:30:00,27.15,27.15,27.08,27.08,10200.0,25.089,25.089,25.0243,25.0243,10200.0
2010-10-26 13:00:00,27.1,27.15,26.99,27.0,10900.0,25.0428,25.089,24.9411,24.9504,10900.0
2010-10-26 13:30:00,26.99,27.03,26.92,26.93,22000.0,24.9411,24.9781,24.8764,24.8857,22000.0
2010-10-26 14:00:00,26.92,27.0,26.91,26.99,35300.0,24.8764,24.9504,24.8672,24.9411,35300.0
2010-10-26 14:30:00,26.99,27.0,26.91,26.94,42400.0,24.9411,24.9504,24.8672,24.8949,42400.0
2010-10-26 15:00:00,26.94,26.98,26.92,26.96,64900.0,24.8949,24.9319,24.8764,24.9134,64900.0
2010-10-26 15:30:00,26.96,26.96,26.85,26.87,105900.0,24.9134,24.9134,24.8117,24.8302,105900.0
2010-10-27 09:30:00,26.6,26.61,26.34,26.41,16000.0,24.5807,24.59,24.3405,24.4051,16000.0
2010-10-27 10:00:00,26.41,26.47,26.16,26.22,32800.0,24.4051,24.4606,24.1741,24.2296,32800.0
2010-10-27 10:30:00,26.2,26.22,26.0,26.0,28900.0,24.2111,24.2296,24.0263,24.0263,28900.0
2010-10-27 11:00:00,26.02,26.05,25.91,25.94,31900.0,24.0448,24.0725,23.9431,23.9708,31900.0
2010-10-27 11:30:00,25.94,26.0,25.91,25.98,24600.0,23.9708,24.0263,23.9431,24.0078,24600.0
2010-10-27 12:00:00,25.99,25.99,25.93,25.97,14200.0,24.017,24.017,23.9616,23.9985,14200.0
2010-10-27 12:30:00,25.97,25.99,25.89,25.93,14200.0,23.9985,24.017,23.9246,23.9616,14200.0
2010-10-27 13:00:00,25.93,25.97,25.81,25.9,13400.0,23.9616,23.9985,23.8507,23.9339,13400.0
2010-10-27 13:30:00,25.9,25.92,25.84,25.92,15200.0,23.9339,23.9523,23.8784,23.9523,15200.0
2010-10-27 14:00:00,25.92,25.92,25.8,25.81,22600.0,23.9523,23.9523,23.8415,23.8507,22600.0
2010-10-27 14:30:00,25.81,25.89,25.78,25.82,22300.0,23.8507,23.9246,23.823,23.8599,22300.0
2010-10-27 15:00:00,25.83,25.87,25.81,25.82,41300.0,23.8692,23.9061,23.8507,23.8599,41300.0
2010-10-27 15:30:00,25.83,25.99,25.82,25.96,73200.0,23.8692,24.017,23.8599,23.9893,73200.0
2010-10-28 09:30:00,26.12,26.39,26.12,26.19,18100.0,24.1372,24.3867,24.1372,24.2018,18100.0
2010-10-28 10:00:00,26.19,26.27,25.89,25.89,24500.0,24.2018,24.2758,23.9246,23.9246,24500.0
2010-10-28 10:30:00,25.88,26.07,25.88,26.0,20400.0,23.9154,24.091,23.9154,24.0263,20400.0
2010-10-28 11:00:00,25.99,26.05,25.93,25.97,23400.0,24.017,24.0725,23.9616,23.9985,23400.0
2010-10-28 11:30:00,25.96,25.96,25.76,25.79,16000.0,23.9893,23.9893,23.8045,23.8322,16000.0
2010-10-28 12:00:00,25.77,25.81,25.72,25.76,18400.0,23.8137,23.8507,23.7675,23.8045,18400.0
2010-10-28 12:30:00,25.76,25.81,25.74,25.77,11400.0,23.8045,23.8507,23.786,23.8137,11400.0
2010-10-28 13:00:00,25.76,25.84,25.74,25.81,22900.0,23.8045,23.8784,23.786,23.8507,22900.0
2010-10-28 13:30:00,25.8,25.82,25.74,25.78,15500.0,23.8415,23.8599,23.786,23.823,15500.0
2010-10-28 14:00:00,25.77,25.9,25.76,25.85,35500.0,23.8137,23.9339,23.8045,23.8877,35500.0
2010-10-28 14:30:00,25.84,25.87,25.76,25.84,36000.0,23.8784,23.9061,23.8045,23.8784,36000.0
2010-10-28 15:00:00,25.84,25.88,25.75,25.75,21200.0,23.8784,23.9154,23.7952,23.7952,21200.0
2010-10-28 15:30:00,25.76,25.87,25.75,25.8,57400.0,23.8045,23.9061,23.7952,23.8415,57400.0
2010-10-29 09:30:00,25.66,25.74,25.59,25.67,19100.0,23.7121,23.786,23.6474,23.7213,19100.0
2010-10-29 10:00:00,25.68,25.9,25.68,25.84,9500.0,23.7306,23.9339,23.7306,23.8784,9500.0
2010-10-29 10:30:00,25.84,25.91,25.81,25.88,22400.0,23.8784,23.9431,23.8507,23.9154,22400.0
2010-10-29 11:00:00,25.89,25.92,25.79,25.81,40600.0,23.9246,23.9523,23.8322,23.8507,40600.0
2010-10-29 11:30:00,25.81,25.85,25.76,25.8,37200.0,23.8507,23.8877,23.8045,23.8415,37200.0
2010-10-29 12:00:00,25.81,25.85,25.8,25.84,34100.0,23.8507,23.8877,23.8415,23.8784,34100.0
2010-10-29 12:30:00,25.84,25.86,25.79,25.81,16200.0,23.8784,23.8969,23.8322,23.8507,16200.0
2010-10-29 13:00:00,25.81,25.81,25.77,25.79,15600.0,23.8507,23.8507,23.8137,23.8322,15600.0
2010-10-29 13:30:00,25.8,25.93,25.79,25.91,23600.0,23.8415,23.9616,23.8322,23.9431,23600.0
2010-10-29 14:00:00,25.91,25.93,25.86,25.87,11700.0,23.9431,23.9616,23.8969,23.9061,11700.0
2010-10-29 14:30:00,25.87,25.89,25.85,25.86,11200.0,23.9061,23.9246,23.8877,23.8969,11200.0
2010-10-29 15:00:00,25.85,25.92,25.85,25.91,31000.0,23.8877,23.9523,23.8877,23.9431,31000.0
2010-10-29 15:30:00,25.9,25.96,25.85,25.86,53900.0,23.9339,23.9893,23.8877,23.8969,53900.0
2010-11-01 09:30:00,25.92,26.14,25.92,26.08,14200.0,23.9523,24.1556,23.9523,24.1002,14200.0
2010-11-01 10:00:00,26.09,26.3,26.08,26.19,22700.0,24.1094,24.3035,24.1002,24.2018,22700.0
2010-11-01 10:30:00,26.19,26.22,26.02,26.02,23700.0,24.2018,24.2296,24.0448,24.0448,23700.0
2010-11-01 11:00:00,26.02,26.02,25.87,25.91,49500.0,24.0448,24.0448,23.9061,23.9431,49500.0
2010-11-01 11:30:00,25.91,25.91,25.82,25.87,19400.0,23.9431,23.9431,23.8599,23.9061,19400.0
2010-11-01 12:00:00,25.87,25.88,25.73,25.78,32600.0,23.9061,23.9154,23.7768,23.823,32600.0
2010-11-01 12:30:00,25.77,25.8,25.69,25.69,17500.0,23.8137,23.8415,23.7398,23.7398,17500.0
2010-11-01 13:00:00,25.71,25.71,25.59,25.64,45200.0,23.7583,23.7583,23.6474,23.6936,45200.0
2010-11-01 13:30:00,25.63,25.8,25.61,25.75,29500.0,23.6844,23.8415,23.6659,23.7952,29500.0
2010-11-01 14:00:00,25.74,25.81,25.72,25.74,19300.0,23.786,23.8507,23.7675,23.786,19300.0
2010-11-01 14:30:00,25.72,25.78,25.59,25.62,18800.0,23.7675,23.823,23.6474,23.6751,18800.0
2010-11-01 15:00:00,25.62,25.66,25.4,25.51,41200.0,23.6751,23.7121,23.4718,23.5735,41200.0
2010-11-01 15:30:00,25.51,25.78,25.51,25.64,124200.0,23.5735,23.823,23.5735,23.6936,124200.0
2010-11-02 09:30:00,25.83,26.37,25.83,26.03,43100.0,23.8692,24.3682,23.8692,24.054,43100.0
2010-11-02 10:00:00,26.01,26.01,25.63,25.69,32500.0,24.0355,24.0355,23.6844,23.7398,32500.0
2010-11-02 10:30:00,25.7,26.04,25.65,26.03,47800.0,23.749,24.0632,23.7028,24.054,47800.0
2010-11-02 11:00:00,26.02,26.14,26.01,26.12,10600.0,24.0448,24.1556,24.0355,24.1372,10600.0
2010-11-02 11:30:00,26.11,26.11,25.98,26.05,16100.0,24.1279,24.1279,24.0078,24.0725,16100.0
2010-11-02 12:00:00,26.05,26.15,26.05,26.09,14900.0,24.0725,24.1649,24.0725,24.1094,14900.0
2010-11-02 12:30:00,26.1,26.28,26.09,26.28,18500.0,24.1187,24.285,24.1094,24.285,18500.0
2010-11-02 13:00:00,26.28,26.42,26.28,26.42,16300.0,24.285,24.4144,24.285,24.4144,16300.0
2010-11-02 13:30:00,26.44,26.64,26.42,26.64,33700.0,24.4329,24.6177,24.4144,24.6177,33700.0
2010-11-02 14:00:00,26.63,26.7,26.57,26.63,46800.0,24.6084,24.6731,24.553,24.6084,46800.0
2010-11-02 14:30:00,26.63,26.63,26.53,26.53,28100.0,24.6084,24.6084,24.516,24.516,28100.0
2010-11-02 15:00:00,26.52,26.7,26.52,26.69,50900.0,24.5068,24.6731,24.5068,24.6639,50900.0
2010-11-02 15:30:00,26.69,26.95,26.67,26.89,193300.0,24.6639,24.9042,24.6454,24.8487,193300.0
2010-11-03 09:30:00,26.9,27.12,26.67,27.02,41500.0,24.8579,25.0612,24.6454,24.9688,41500.0
2010-11-03 10:00:00,27.03,27.05,26.74,26.74,26400.0,24.9781,24.9966,24.7101,24.7101,26400.0
2010-11-03 10:30:00,26.75,26.82,26.61,26.74,12800.0,24.7193,24.784,24.59,24.7101,12800.0
2010-11-03 11:00:00,26.72,26.74,26.57,26.58,17900.0,24.6916,24.7101,24.553,24.5622,17900.0
2010-11-03 11:30:00,26.58,26.67,26.56,26.57,17900.0,24.5622,24.6454,24.5438,24.553,17900.0
2010-11-03 12:00:00,26.58,26.58,26.45,26.5,14400.0,24.5622,24.5622,24.4421,24.4883,14400.0
2010-11-03 12:30:00,26.49,26.5,26.37,26.37,12200.0,24.4791,24.4883,24.3682,24.3682,12200.0
2010-11-03 13:00:00,26.38,26.44,26.31,26.34,12500.0,24.3774,24.4329,24.3127,24.3405,12500.0
2010-11-03 13:30:00,26.35,26.4,26.25,26.25,18200.0,24.3497,24.3959,24.2573,24.2573,18200.0
2010-11-03 14:00:00,26.25,26.45,26.06,26.1,50100.0,24.2573,24.4421,24.0817,24.1187,50100.0
2010-11-03 14:30:00,26.09,26.41,26.06,26.36,40100.0,24.1094,24.4051,24.0817,24.3589,40100.0
2010-11-03 15:00:00,26.35,26.47,26.33,26.36,38900.0,24.3497,24.4606,24.3312,24.3589,38900.0
2010-11-03 15:30:00,26.35,26.44,26.22,26.43,72500.0,24.3497,24.4329,24.2296,24.4236,72500.0
2010-11-04 09:30:00,26.68,26.98,26.68,26.77,60000.0,24.6546,24.9319,24.6546,24.7378,60000.0
2010-11-04 10:00:00,26.77,26.87,26.71,26.79,37800.0,24.7378,24.8302,24.6824,24.7563,37800.0
2010-11-04 10:30:00,26.79,26.83,26.71,26.82,36600.0,24.7563,24.7933,24.6824,24.784,36600.0
2010-11-04 11:00:00,26.83,26.86,26.78,26.79,21500.0,24.7933,24.821,24.7471,24.7563,21500.0
2010-11-04 11:30:00,26.8,26.84,26.69,26.71,18700.0,24.7655,24.8025,24.6639,24.6824,18700.0
2010-11-04 12:00:00,26.69,26.77,26.69,26.75,15000.0,24.6639,24.7378,24.6639,24.7193,15000.0
2010-11-04 12:30:00,26.75,26.8,26.71,26.79,14100.0,24.7193,24.7655,24.6824,24.7563,14100.0
2010-11-04 13:00:00,26.8,26.83,26.72,26.76,17300.0,24.7655,24.7933,24.6916,24.7286,17300.0
2010-11-04 13:30:00,26.78,26.8,26.69,26.7,23000.0,24.7471,24.7655,24.6639,24.6731,23000.0
2010-11-04 14:00:00,26.7,26.75,26.68,26.74,28500.0,24.6731,24.7193,24.6546,24.7101,28500.0
2010-11-04 14:30:00,26.74,26.9,26.74,26.89,75400.0,24.7101,24.8579,24.7101,24.8487,75400.0
2010-11-04 15:00:00,26.9,27.02,26.9,27.02,49400.0,24.8579,24.9688,24.8579,24.9688,49400.0
2010-11-04 15:30:00,27.01,27.1,26.99,27.06,81900.0,24.9596,25.0428,24.9411,25.0058,81900.0
2010-11-05 09:30:00,27.06,27.14,26.99,27.07,32100.0,25.0058,25.0797,24.9411,25.015,32100.0
2010-11-05 10:00:00,27.1,27.21,27.1,27.21,26600.0,25.0428,25.1444,25.0428,25.1444,26600.0
2010-11-05 10:30:00,27.2,27.34,27.2,27.34,34200.0,25.1352,25.2645,25.1352,25.2645,34200.0
2010-11-05 11:00:00,27.33,27.33,27.24,27.25,18100.0,25.2553,25.2553,25.1721,25.1814,18100.0
2010-11-05 11:30:00,27.24,27.28,27.16,27.17,15000.0,25.1721,25.2091,25.0982,25.1075,15000.0
2010-11-05 12:00:00,27.16,27.28,27.15,27.23,17800.0,25.0982,25.2091,25.089,25.1629,17800.0
2010-11-05 12:30:00,27.22,27.33,27.19,27.31,14200.0,25.1537,25.2553,25.1259,25.2368,14200.0
2010-11-05 13:00:00,27.29,27.33,27.28,27.29,8100.0,25.2183,25.2553,25.2091,25.2183,8100.0
2010-11-05 13:30:00,27.28,27.34,27.26,27.29,27700.0,25.2091,25.2645,25.1906,25.2183,27700.0
2010-11-05 14:00:00,27.29,27.31,27.26,27.27,32000.0,25.2183,25.2368,25.1906,25.1999,32000.0
2010-11-05 14:30:00,27.27,27.31,27.21,27.22,28900.0,25.1999,25.2368,25.1444,25.1537,28900.0
2010-11-05 15:00:00,27.22,27.25,27.19,27.24,54600.0,25.1537,25.1814,25.1259,25.1721,54600.0
2010-11-05 15:30:00,27.23,27.36,27.21,27.33,89300.0,25.1629,25.283,25.1444,25.2553,89300.0
2010-11-08 09:30:00,27.28,27.28,26.88,26.91,59300.0,25.2091,25.2091,24.8395,24.8672,59300.0
2010-11-08 10:00:00,26.91,27.1,26.89,27.03,19900.0,24.8672,25.0428,24.8487,24.9781,19900.0
2010-11-08 10:30:00,27.03,27.05,26.85,26.85,30600.0,24.9781,24.9966,24.8117,24.8117,30600.0
2010-11-08 11:00:00,26.85,26.92,26.77,26.92,27500.0,24.8117,24.8764,24.7378,24.8764,27500.0
2010-11-08 11:30:00,26.93,27.0,26.93,26.99,7100.0,24.8857,24.9504,24.8857,24.9411,7100.0
2010-11-08 12:00:00,27.0,27.0,26.9,26.96,16900.0,24.9504,24.9504,24.8579,24.9134,16900.0
2010-11-08 12:30:00,26.95,27.01,26.91,27.01,8600.0,24.9042,24.9596,24.8672,24.9596,8600.0
2010-11-08 13:00:00,27.0,27.1,27.0,27.08,15200.0,24.9504,25.0428,24.9504,25.0243,15200.0
2010-11-08 13:30:00,27.07,27.08,26.98,27.0,12700.0,25.015,25.0243,24.9319,24.9504,12700.0
2010-11-08 14:00:00,27.0,27.04,26.99,26.99,30400.0,24.9504,24.9873,24.9411,24.9411,30400.0
2010-11-08 14:30:00,27.0,27.02,26.99,26.99,102700.0,24.9504,24.9688,24.9411,24.9411,102700.0
2010-11-08 15:00:00,26.99,27.04,26.99,27.0,65900.0,24.9411,24.9873,24.9411,24.9504,65900.0
2010-11-08 15:30:00,27.0,27.02,26.99,27.0,90100.0,24.9504,24.9688,24.9411,24.9504,90100.0
2010-11-09 09:30:00,27.04,27.04,26.74,26.76,24700.0,24.9873,24.9873,24.7101,24.7286,24700.0
2010-11-09 10:00:00,26.78,26.93,26.78,26.89,20700.0,24.7471,24.8857,24.7471,24.8487,20700.0
2010-11-09 10:30:00,26.89,26.94,26.85,26.92,25100.0,24.8487,24.8949,24.8117,24.8764,25100.0
2010-11-09 11:00:00,26.92,26.95,26.87,26.91,61100.0,24.8764,24.9042,24.8302,24.8672,61100.0
2010-11-09 11:30:00,26.9,26.91,26.66,26.66,80100.0,24.8579,24.8672,24.6362,24.6362,80100.0
2010-11-09 12:00:00,26.65,26.73,26.62,26.69,21000.0,24.6269,24.7009,24.5992,24.6639,21000.0
2010-11-09 12:30:00,26.68,26.71,26.57,26.58,12600.0,24.6546,24.6824,24.553,24.5622,12600.0
2010-11-09 13:00:00,26.57,26.67,26.52,26.54,21100.0,24.553,24.6454,24.5068,24.5253,21100.0
2010-11-09 13:30:00,26.53,26.54,26.38,26.4,14300.0,24.516,24.5253,24.3774,24.3959,14300.0
2010-11-09 14:00:00,26.41,26.49,26.39,26.42,12700.0,24.4051,24.4791,24.3867,24.4144,12700.0
2010-11-09 14:30:00,26.41,26.54,26.41,26.42,28900.0,24.4051,24.5253,24.4051,24.4144,28900.0
2010-11-09 15:00:00,26.43,26.45,26.33,26.37,33300.0,24.4236,24.4421,24.3312,24.3682,33300.0
2010-11-09 15:30:00,26.36,26.36,26.22,26.35,90500.0,24.3589,24.3589,24.2296,24.3497,90500.0
2010-11-10 09:30:00,26.38,26.42,26.13,26.28,27400.0,24.3774,24.4144,24.1464,24.285,27400.0
2010-11-10 10:00:00,26.26,26.3,26.14,26.2,22100.0,24.2665,24.3035,24.1556,24.2111,22100.0
2010-11-10 10:30:00,26.19,26.33,26.16,26.29,30400.0,24.2018,24.3312,24.1741,24.2943,30400.0
2010-11-10 11:00:00,26.27,26.32,26.16,26.22,22000.0,24.2758,24.322,24.1741,24.2296,22000.0
2010-11-10 11:30:00,26.25,26.28,26.17,26.2,43900.0,24.2573,24.285,24.1834,24.2111,43900.0
2010-11-10 12:00:00,26.21,26.21,26.06,26.13,91900.0,24.2203,24.2203,24.0817,24.1464,91900.0
2010-11-10 12:30:00,26.13,26.27,26.13,26.24,13300.0,24.1464,24.2758,24.1464,24.2481,13300.0
2010-11-10 13:00:00,26.23,26.24,26.11,26.22,55500.0,24.2388,24.2481,24.1279,24.2296,55500.0
2010-11-10 13:30:00,26.23,26.24,26.06,26.09,61900.0,24.2388,24.2481,24.0817,24.1094,61900.0
2010-11-10 14:00:00,26.11,26.28,26.09,26.17,44700.0,24.1279,24.285,24.1094,24.1834,44700.0
2010-11-10 14:30:00,26.17,26.17,26.11,26.11,59500.0,24.1834,24.1834,24.1279,24.1279,59500.0
2010-11-10 15:00:00,26.12,26.25,26.11,26.25,55800.0,24.1372,24.2573,24.1279,24.2573,55800.0
2010-11-10 15:30:00,26.25,26.3,26.16,26.2,145100.0,24.2573,24.3035,24.1741,24.2111,145100.0
2010-11-11 09:30:00,25.94,26.17,25.74,26.14,50000.0,23.9708,24.1834,23.786,24.1556,50000.0
2010-11-11 10:00:00,26.14,26.22,26.1,26.22,35100.0,24.1556,24.2296,24.1187,24.2296,35100.0
2010-11-11 10:30:00,26.22,26.28,26.11,26.25,33200.0,24.2296,24.285,24.1279,24.2573,33200.0
2010-11-11 11:00:00,26.24,26.24,26.14,26.16,20900.0,24.2481,24.2481,24.1556,24.1741,20900.0
2010-11-11 11:30:00,26.17,26.22,26.16,26.2,13000.0,24.1834,24.2296,24.1741,24.2111,13000.0
2010-11-11 12:00:00,26.2,26.29,26.18,26.27,13400.0,24.2111,24.2943,24.1926,24.2758,13400.0
2010-11-11 12:30:00,26.3,26.34,26.28,26.32,13800.0,24.3035,24.3405,24.285,24.322,13800.0
2010-11-11 13:00:00,26.32,26.34,26.3,26.3,18500.0,24.322,24.3405,24.3035,24.3035,18500.0
2010-11-11 13:30:00,26.3,26.43,26.3,26.43,22800.0,24.3035,24.4236,24.3035,24.4236,22800.0
2010-11-11 14:00:00,26.4,26.47,26.39,26.47,14400.0,24.3959,24.4606,24.3867,24.4606,14400.0
2010-11-11 14:30:00,26.48,26.56,26.48,26.53,32400.0,24.4698,24.5438,24.4698,24.516,32400.0
2010-11-11 15:00:00,26.52,26.56,26.5,26.52,44800.0,24.5068,24.5438,24.4883,24.5068,44800.0
2010-11-11 15:30:00,26.51,26.51,26.39,26.45,70300.0,24.4976,24.4976,24.3867,24.4421,70300.0
2010-11-12 09:30:00,26.18,26.3,26.13,26.3,10900.0,24.1926,24.3035,24.1464,24.3035,10900.0
2010-11-12 10:00:00,26.25,26.31,26.23,26.23,9200.0,24.2573,24.3127,24.2388,24.2388,9200.0
2010-11-12 10:30:00,26.2,26.21,26.07,26.11,15500.0,24.2111,24.2203,24.091,24.1279,15500.0
2010-11-12 11:00:00,26.1,26.23,26.09,26.23,23700.0,24.1187,24.2388,24.1094,24.2388,23700.0
2010-11-12 11:30:00,26.24,26.3,26.19,26.22,12100.0,24.2481,24.3035,24.2018,24.2296,12100.0
2010-11-12 12:00:00,26.2,26.24,26.05,26.05,11900.0,24.2111,24.2481,24.0725,24.0725,11900.0
2010-11-12 12:30:00,26.05,26.11,25.99,26.04,27400.0,24.0725,24.1279,24.017,24.0632,27400.0
2010-11-12 13:00:00,26.03,26.04,25.94,25.98,9900.0,24.054,24.0632,23.9708,24.0078,9900.0
2010-11-12 13:30:00,25.98,25.99,25.9,25.92,8200.0,24.0078,24.017,23.9339,23.9523,8200.0
2010-11-12 14:00:00,25.92,25.97,25.9,25.93,10300.0,23.9523,23.9985,23.9339,23.9616,10300.0
2010-11-12 14:30:00,25.93,26.02,25.91,25.99,22400.0,23.9616,24.0448,23.9431,24.017,22400.0
2010-11-12 15:00:00,25.97,26.07,25.95,25.97,21200.0,23.9985,24.091,23.9801,23.9985,21200.0
2010-11-12 15:30:00,25.98,26.01,25.86,25.88,58400.0,24.0078,24.0355,23.8969,23.9154,58400.0
2010-11-15 09:30:00,25.99,25.99,25.53,25.59,17400.0,24.017,24.017,23.5919,23.6474,17400.0
2010-11-15 10:00:00,25.58,25.74,25.54,25.69,11500.0,23.6382,23.786,23.6012,23.7398,11500.0
2010-11-15 10:30:00,25.7,25.75,25.64,25.74,8600.0,23.749,23.7952,23.6936,23.786,8600.0
2010-11-15 11:00:00,25.74,25.83,25.69,25.82,7900.0,23.786,23.8692,23.7398,23.8599,7900.0
2010-11-15 11:30:00,25.82,26.01,25.82,25.98,14400.0,23.8599,24.0355,23.8599,24.0078,14400.0
2010-11-15 12:00:00,25.99,26.03,25.81,25.85,7500.0,24.017,24.054,23.8507,23.8877,7500.0
2010-11-15 12:30:00,25.86,25.95,25.85,25.91,6000.0,23.8969,23.9801,23.8877,23.9431,6000.0
2010-11-15 13:00:00,25.89,25.9,25.83,25.83,12200.0,23.9246,23.9339,23.8692,23.8692,12200.0
2010-11-15 13:30:00,25.84,25.84,25.78,25.8,8900.0,23.8784,23.8784,23.823,23.8415,8900.0
2010-11-15 14:00:00,25.78,25.82,25.77,25.77,15200.0,23.823,23.8599,23.8137,23.8137,15200.0
2010-11-15 14:30:00,25.77,25.87,25.75,25.84,17000.0,23.8137,23.9061,23.7952,23.8784,17000.0
2010-11-15 15:00:00,25.84,25.87,25.74,25.78,22100.0,23.8784,23.9061,23.786,23.823,22100.0
2010-11-15 15:30:00,25.77,25.81,25.71,25.71,44100.0,23.8137,23.8507,23.7583,23.7583,44100.0
2010-11-16 09:30:00,25.41,25.51,25.19,25.19,16000.0,23.4811,23.5735,23.2778,23.2778,16000.0
2010-11-16 10:00:00,25.21,25.24,25.12,25.14,39100.0,23.2962,23.324,23.2131,23.2316,39100.0
2010-11-16 10:30:00,25.14,25.18,25.06,25.17,42400.0,23.2316,23.2685,23.1576,23.2593,42400.0
2010-11-16 11:00:00,25.16,25.18,24.91,24.97,49700.0,23.25,23.2685,23.019,23.0745,49700.0
2010-11-16 11:30:00,25.0,25.03,24.79,24.94,29900.0,23.1022,23.1299,22.9081,23.0467,29900.0
2010-11-16 12:00:00,24.94,25.05,24.91,24.99,30900.0,23.0467,23.1484,23.019,23.0929,30900.0
2010-11-16 12:30:00,24.98,25.01,24.88,25.0,26400.0,23.0837,23.1114,22.9913,23.1022,26400.0
2010-11-16 13:00:00,25.0,25.02,24.95,25.02,17400.0,23.1022,23.1207,23.056,23.1207,17400.0
2010-11-16 13:30:00,25.01,25.03,24.98,25.0,22400.0,23.1114,23.1299,23.0837,23.1022,22400.0
2010-11-16 14:00:00,25.0,25.03,24.93,24.94,34200.0,23.1022,23.1299,23.0375,23.0467,34200.0
2010-11-16 14:30:00,24.95,24.96,24.85,24.93,35500.0,23.056,23.0652,22.9636,23.0375,35500.0
2010-11-16 15:00:00,24.94,24.99,24.91,24.97,40800.0,23.0467,23.0929,23.019,23.0745,40800.0
2010-11-16 15:30:00,24.95,25.08,24.92,25.04,113300.0,23.056,23.1761,23.0283,23.1391,113300.0
2010-11-17 09:30:00,25.02,25.18,24.78,24.99,36100.0,23.1207,23.2685,22.8989,23.0929,36100.0
2010-11-17 10:00:00,25.0,25.01,24.92,24.97,14300.0,23.1022,23.1114,23.0283,23.0745,14300.0
2010-11-17 10:30:00,24.98,25.0,24.91,24.95,23100.0,23.0837,23.1022,23.019,23.056,23100.0
2010-11-17 11:00:00,24.97,25.05,24.91,25.04,24900.0,23.0745,23.1484,23.019,23.1391,24900.0
2010-11-17 11:30:00,25.05,25.13,25.02,25.11,14300.0,23.1484,23.2223,23.1207,23.2038,14300.0
2010-11-17 12:00:00,25.11,25.13,25.01,25.01,12500.0,23.2038,23.2223,23.1114,23.1114,12500.0
2010-11-17 12:30:00,25.02,25.03,25.0,25.01,12100.0,23.1207,23.1299,23.1022,23.1114,12100.0
2010-11-17 13:00:00,25.02,25.06,25.0,25.05,15600.0,23.1207,23.1576,23.1022,23.1484,15600.0
2010-11-17 13:30:00,25.05,25.05,25.0,25.01,16300.0,23.1484,23.1484,23.1022,23.1114,16300.0
2010-11-17 14:00:00,25.02,25.05,25.0,25.03,16600.0,23.1207,23.1484,23.1022,23.1299,16600.0
2010-11-17 14:30:00,25.03,25.09,25.02,25.08,26700.0,23.1299,23.1854,23.1207,23.1761,26700.0
2010-11-17 15:00:00,25.08,25.09,24.99,25.01,45700.0,23.1761,23.1854,23.0929,23.1114,45700.0
2010-11-17 15:30:00,25.02,25.11,25.01,25.04,67900.0,23.1207,23.2038,23.1114,23.1391,67900.0
2010-11-18 09:30:00,25.38,25.8,25.38,25.69,24300.0,23.4533,23.8415,23.4533,23.7398,24300.0
2010-11-18 10:00:00,25.73,25.94,25.72,25.92,34500.0,23.7768,23.9708,23.7675,23.9523,34500.0
2010-11-18 10:30:00,25.92,25.94,25.83,25.88,16400.0,23.9523,23.9708,23.8692,23.9154,16400.0
2010-11-18 11:00:00,25.88,25.92,25.82,25.86,14100.0,23.9154,23.9523,23.8599,23.8969,14100.0
2010-11-18 11:30:00,25.87,25.93,25.87,25.92,14600.0,23.9061,23.9616,23.9061,23.9523,14600.0
2010-11-18 12:00:00,25.93,25.99,25.92,25.99,15300.0,23.9616,24.017,23.9523,24.017,15300.0
2010-11-18 12:30:00,25.98,26.03,25.97,26.02,11500.0,24.0078,24.054,23.9985,24.0448,11500.0
2010-11-18 13:00:00,26.01,26.03,25.99,25.99,8100.0,24.0355,24.054,24.017,24.017,8100.0
2010-11-18 13:30:00,25.99,26.01,25.92,25.94,18600.0,24.017,24.0355,23.9523,23.9708,18600.0
2010-11-18 14:00:00,25.94,25.97,25.79,25.79,17900.0,23.9708,23.9985,23.8322,23.8322,17900.0
2010-11-18 14:30:00,25.79,25.86,25.74,25.86,31400.0,23.8322,23.8969,23.786,23.8969,31400.0
2010-11-18 15:00:00,25.87,25.94,25.87,25.89,62400.0,23.9061,23.9708,23.9061,23.9246,62400.0
2010-11-18 15:30:00,25.9,25.95,25.89,25.93,80500.0,23.9339,23.9801,23.9246,23.9616,80500.0
2010-11-19 09:30:00,25.84,26.01,25.79,25.85,55600.0,23.8784,24.0355,23.8322,23.8877,55600.0
2010-11-19 10:00:00,25.87,25.95,25.81,25.87,14100.0,23.9061,23.9801,23.8507,23.9061,14100.0
2010-11-19 10:30:00,25.85,25.99,25.81,25.9,18600.0,23.8877,24.017,23.8507,23.9339,18600.0
2010-11-19 11:00:00,25.9,25.97,25.87,25.95,31500.0,23.9339,23.9985,23.9061,23.9801,31500.0
2010-11-19 11:30:00,25.94,26.1,25.94,26.04,20400.0,23.9708,24.1187,23.9708,24.0632,20400.0
2010-11-19 12:00:00,26.03,26.05,26.0,26.05,14800.0,24.054,24.0725,24.0263,24.0725,14800.0
2010-11-19 12:30:00,26.03,26.12,26.02,26.09,21500.0,24.054,24.1372,24.0448,24.1094,21500.0
2010-11-19 13:00:00,26.11,26.14,26.08,26.08,8300.0,24.1279,24.1556,24.1002,24.1002,8300.0
2010-11-19 13:30:00,26.08,26.08,26.0,26.0,11400.0,24.1002,24.1002,24.0263,24.0263,11400.0
2010-11-19 14:00:00,26.0,26.01,25.95,25.96,14400.0,24.0263,24.0355,23.9801,23.9893,14400.0
2010-11-19 14:30:00,25.96,26.04,25.95,26.0,13500.0,23.9893,24.0632,23.9801,24.0263,13500.0
2010-11-19 15:00:00,25.99,26.03,25.99,26.01,13000.0,24.017,24.054,24.017,24.0355,13000.0
2010-11-19 15:30:00,26.0,26.14,25.99,26.05,52700.0,24.0263,24.1556,24.017,24.0725,52700.0
2010-11-22 09:30:00,25.87,25.87,25.69,25.86,6700.0,23.9061,23.9061,23.7398,23.8969,6700.0
2010-11-22 10:00:00,25.87,26.01,25.84,25.88,10400.0,23.9061,24.0355,23.8784,23.9154,10400.0
2010-11-22 10:30:00,25.84,25.88,25.8,25.83,15500.0,23.8784,23.9154,23.8415,23.8692,15500.0
2010-11-22 11:00:00,25.83,25.9,25.79,25.85,12400.0,23.8692,23.9339,23.8322,23.8877,12400.0
2010-11-22 11:30:00,25.86,25.86,25.81,25.82,6600.0,23.8969,23.8969,23.8507,23.8599,6600.0
2010-11-22 12:00:00,25.81,25.82,25.69,25.71,12000.0,23.8507,23.8599,23.7398,23.7583,12000.0
2010-11-22 12:30:00,25.67,25.68,25.58,25.62,10700.0,23.7213,23.7306,23.6382,23.6751,10700.0
2010-11-22 13:00:00,25.62,25.64,25.58,25.61,8700.0,23.6751,23.6936,23.6382,23.6659,8700.0
2010-11-22 13:30:00,25.64,25.82,25.64,25.78,13800.0,23.6936,23.8599,23.6936,23.823,13800.0
2010-11-22 14:00:00,25.78,25.83,25.77,25.82,5900.0,23.823,23.8692,23.8137,23.8599,5900.0
2010-11-22 14:30:00,25.77,25.93,25.77,25.9,11500.0,23.8137,23.9616,23.8137,23.9339,11500.0
2010-11-22 15:00:00,25.91,25.96,25.9,25.94,14900.0,23.9431,23.9893,23.9339,23.9708,14900.0
2010-11-22 15:30:00,25.94,26.07,25.91,26.03,28900.0,23.9708,24.091,23.9431,24.054,28900.0
2010-11-23 09:30:00,25.63,25.88,25.63,25.83,23300.0,23.6844,23.9154,23.6844,23.8692,23300.0
2010-11-23 10:00:00,25.82,25.94,25.76,25.89,23700.0,23.8599,23.9708,23.8045,23.9246,23700.0
2010-11-23 10:30:00,25.89,25.98,25.86,25.9,17200.0,23.9246,24.0078,23.8969,23.9339,17200.0
2010-11-23 11:00:00,25.89,25.9,25.64,25.65,34500.0,23.9246,23.9339,23.6936,23.7028,34500.0
2010-11-23 11:30:00,25.63,25.71,25.61,25.65,24300.0,23.6844,23.7583,23.6659,23.7028,24300.0
2010-11-23 12:00:00,25.64,25.67,25.59,25.62,36000.0,23.6936,23.7213,23.6474,23.6751,36000.0
2010-11-23 12:30:00,25.62,25.77,25.62,25.75,18500.0,23.6751,23.8137,23.6751,23.7952,18500.0
2010-11-23 13:00:00,25.74,25.8,25.72,25.8,30600.0,23.786,23.8415,23.7675,23.8415,30600.0
2010-11-23 13:30:00,25.82,25.83,25.71,25.71,15800.0,23.8599,23.8692,23.7583,23.7583,15800.0
2010-11-23 14:00:00,25.74,25.83,25.72,25.8,60400.0,23.786,23.8692,23.7675,23.8415,60400.0
2010-11-23 14:30:00,25.8,25.84,25.78,25.83,21800.0,23.8415,23.8784,23.823,23.8692,21800.0
2010-11-23 15:00:00,25.83,25.89,25.8,25.85,41100.0,23.8692,23.9246,23.8415,23.8877,41100.0
2010-11-23 15:30:00,25.85,25.95,25.83,25.95,64400.0,23.8877,23.9801,23.8692,23.9801,64400.0
2010-11-24 09:30:00,26.11,26.36,26.06,26.18,20800.0,24.1279,24.3589,24.0817,24.1926,20800.0
2010-11-24 10:00:00,26.19,26.36,26.13,26.33,18800.0,24.2018,24.3589,24.1464,24.3312,18800.0
2010-11-24 10:30:00,26.33,26.37,26.3,26.35,16600.0,24.3312,24.3682,24.3035,24.3497,16600.0
2010-11-24 11:00:00,26.36,26.4,26.34,26.4,28700.0,24.3589,24.3959,24.3405,24.3959,28700.0
2010-11-24 11:30:00,26.4,26.48,26.39,26.47,22800.0,24.3959,24.4698,24.3867,24.4606,22800.0
2010-11-24 12:00:00,26.47,26.52,26.46,26.47,8300.0,24.4606,24.5068,24.4513,24.4606,8300.0
2010-11-24 12:30:00,26.47,26.47,26.41,26.44,9700.0,24.4606,24.4606,24.4051,24.4329,9700.0
2010-11-24 13:00:00,26.43,26.51,26.42,26.44,6700.0,24.4236,24.4976,24.4144,24.4329,6700.0
2010-11-24 13:30:00,26.46,26.49,26.43,26.44,7800.0,24.4513,24.4791,24.4236,24.4329,7800.0
2010-11-24 14:00:00,26.46,26.46,26.36,26.43,8200.0,24.4513,24.4513,24.3589,24.4236,8200.0
2010-11-24 14:30:00,26.43,26.45,26.39,26.4,13500.0,24.4236,24.4421,24.3867,24.3959,13500.0
2010-11-24 15:00:00,26.4,26.43,26.36,26.39,13400.0,24.3959,24.4236,24.3589,24.3867,13400.0
2010-11-24 15:30:00,26.4,26.43,26.35,26.41,37100.0,24.3959,24.4236,24.3497,24.4051,37100.0
2010-11-26 09:30:00,26.24,26.32,26.12,26.31,6300.0,24.2481,24.322,24.1372,24.3127,6300.0
2010-11-26 10:00:00,26.32,26.38,26.25,26.31,11700.0,24.322,24.3774,24.2573,24.3127,11700.0
2010-11-26 10:30:00,26.32,26.34,26.25,26.27,9600.0,24.322,24.3405,24.2573,24.2758,9600.0
2010-11-26 11:00:00,26.25,26.31,26.25,26.28,7400.0,24.2573,24.3127,24.2573,24.285,7400.0
2010-11-26 11:30:00,26.28,26.31,26.24,26.3,12200.0,24.285,24.3127,24.2481,24.3035,12200.0
2010-11-26 12:00:00,26.3,26.34,26.28,26.34,6600.0,24.3035,24.3405,24.285,24.3405,6600.0
2010-11-26 12:30:00,26.34,26.38,26.32,26.35,21500.0,24.3405,24.3774,24.322,24.3497,21500.0
2010-11-29 09:30:00,26.13,26.25,26.04,26.12,52300.0,24.1464,24.2573,24.0632,24.1372,52300.0
2010-11-29 10:00:00,26.12,26.12,25.94,25.97,23200.0,24.1372,24.1372,23.9708,23.9985,23200.0
2010-11-29 10:30:00,25.95,26.16,25.95,26.03,11700.0,23.9801,24.1741,23.9801,24.054,11700.0
2010-11-29 11:00:00,26.02,26.22,26.02,26.2,34500.0,24.0448,24.2296,24.0448,24.2111,34500.0
2010-11-29 11:30:00,26.2,26.28,26.15,26.25,28200.0,24.2111,24.285,24.1649,24.2573,28200.0
2010-11-29 12:00:00,26.25,26.38,26.25,26.35,15500.0,24.2573,24.3774,24.2573,24.3497,15500.0
2010-11-29 12:30:00,26.33,26.4,26.26,26.33,18800.0,24.3312,24.3959,24.2665,24.3312,18800.0
2010-11-29 13:00:00,26.33,26.33,26.25,26.3,23000.0,24.3312,24.3312,24.2573,24.3035,23000.0
2010-11-29 13:30:00,26.29,26.37,26.28,26.36,27700.0,24.2943,24.3682,24.285,24.3589,27700.0
2010-11-29 14:00:00,26.35,26.42,26.32,26.42,23700.0,24.3497,24.4144,24.322,24.4144,23700.0
2010-11-29 14:30:00,26.43,26.54,26.43,26.53,38700.0,24.4236,24.5253,24.4236,24.516,38700.0
2010-11-29 15:00:00,26.53,26.64,26.51,26.6,56700.0,24.516,24.6177,24.4976,24.5807,56700.0
2010-11-29 15:30:00,26.61,26.67,26.56,26.64,109900.0,24.59,24.6454,24.5438,24.6177,109900.0
2010-11-30 09:30:00,26.32,26.47,26.09,26.32,30100.0,24.322,24.4606,24.1094,24.322,30100.0
2010-11-30 10:00:00,26.34,26.46,26.29,26.43,34100.0,24.3405,24.4513,24.2943,24.4236,34100.0
2010-11-30 10:30:00,26.43,26.45,26.33,26.43,34500.0,24.4236,24.4421,24.3312,24.4236,34500.0
2010-11-30 11:00:00,26.43,26.51,26.43,26.5,39800.0,24.4236,24.4976,24.4236,24.4883,39800.0
2010-11-30 11:30:00,26.51,26.6,26.47,26.57,40100.0,24.4976,24.5807,24.4606,24.553,40100.0
2010-11-30 12:00:00,26.56,26.64,26.55,26.62,35800.0,24.5438,24.6177,24.5345,24.5992,35800.0
2010-11-30 12:30:00,26.62,26.64,26.56,26.64,17500.0,24.5992,24.6177,24.5438,24.6177,17500.0
2010-11-30 13:00:00,26.62,26.75,26.62,26.74,26700.0,24.5992,24.7193,24.5992,24.7101,26700.0
2010-11-30 13:30:00,26.74,26.76,26.69,26.73,26200.0,24.7101,24.7286,24.6639,24.7009,26200.0
2010-11-30 14:00:00,26.73,26.76,26.63,26.66,31200.0,24.7009,24.7286,24.6084,24.6362,31200.0
2010-11-30 14:30:00,26.66,26.8,26.65,26.78,51200.0,24.6362,24.7655,24.6269,24.7471,51200.0
2010-11-30 15:00:00,26.78,26.8,26.73,26.75,39800.0,24.7471,24.7655,24.7009,24.7193,39800.0
2010-11-30 15:30:00,26.75,26.8,26.65,26.8,118900.0,24.7193,24.7655,24.6269,24.7655,118900.0
2010-12-01 09:30:00,27.0,27.33,26.93,27.32,168600.0,24.9504,25.2553,24.8857,25.2461,168600.0
2010-12-01 10:00:00,27.33,27.48,27.3,27.44,85700.0,25.2553,25.3939,25.2276,25.357,85700.0
2010-12-01 10:30:00,27.45,27.54,27.44,27.54,57700.0,25.3662,25.4494,25.357,25.4494,57700.0
2010-12-01 11:00:00,27.53,27.58,27.46,27.57,43100.0,25.4401,25.4863,25.3754,25.4771,43100.0
2010-12-01 11:30:00,27.56,27.63,27.52,27.59,50300.0,25.4678,25.5325,25.4309,25.4956,50300.0
2010-12-01 12:00:00,27.6,27.62,27.53,27.57,26300.0,25.5048,25.5233,25.4401,25.4771,26300.0
2010-12-01 12:30:00,27.57,27.59,27.53,27.54,24600.0,25.4771,25.4956,25.4401,25.4494,24600.0
2010-12-01 13:00:00,27.54,27.61,27.53,27.59,39900.0,25.4494,25.514,25.4401,25.4956,39900.0
2010-12-01 13:30:00,27.59,27.61,27.55,27.61,21800.0,25.4956,25.514,25.4586,25.514,21800.0
2010-12-01 14:00:00,27.62,27.62,27.58,27.61,24900.0,25.5233,25.5233,25.4863,25.514,24900.0
2010-12-01 14:30:00,27.61,27.73,27.61,27.73,92900.0,25.514,25.6249,25.514,25.6249,92900.0
2010-12-01 15:00:00,27.73,27.74,27.65,27.67,39600.0,25.6249,25.6342,25.551,25.5695,39600.0
2010-12-01 15:30:00,27.67,27.74,27.66,27.7,84700.0,25.5695,25.6342,25.5603,25.5972,84700.0
2010-12-02 09:30:00,27.7,27.74,27.53,27.74,15000.0,25.5972,25.6342,25.4401,25.6342,15000.0
2010-12-02 10:00:00,27.75,27.9,27.75,27.9,31900.0,25.6434,25.782,25.6434,25.782,31900.0
2010-12-02 10:30:00,27.9,27.9,27.84,27.9,12900.0,25.782,25.782,25.7266,25.782,12900.0
2010-12-02 11:00:00,27.9,27.94,27.85,27.93,22300.0,25.782,25.819,25.7358,25.8098,22300.0
2010-12-02 11:30:00,27.93,27.93,27.91,27.91,12700.0,25.8098,25.8098,25.7913,25.7913,12700.0
2010-12-02 12:00:00,27.91,27.91,27.8,27.82,11600.0,25.7913,25.7913,25.6896,25.7081,11600.0
2010-12-02 12:30:00,27.82,27.9,27.81,27.9,14500.0,25.7081,25.782,25.6989,25.782,14500.0
2010-12-02 13:00:00,27.9,27.94,27.89,27.92,14600.0,25.782,25.819,25.7728,25.8005,14600.0
2010-12-02 13:30:00,27.93,27.95,27.91,27.91,20700.0,25.8098,25.8282,25.7913,25.7913,20700.0
2010-12-02 14:00:00,27.91,28.0,27.91,28.0,24900.0,25.7913,25.8744,25.7913,25.8744,24900.0
2010-12-02 14:30:00,27.99,28.02,27.99,28.0,62000.0,25.8652,25.8929,25.8652,25.8744,62000.0
2010-12-02 15:00:00,28.0,28.01,27.98,28.0,41800.0,25.8744,25.8837,25.856,25.8744,41800.0
2010-12-02 15:30:00,28.0,28.02,27.99,28.02,58800.0,25.8744,25.8929,25.8652,25.8929,58800.0
2010-12-03 09:30:00,27.94,28.0,27.77,27.94,30500.0,25.819,25.8744,25.6619,25.819,30500.0
2010-12-03 10:00:00,27.96,28.05,27.95,28.03,44500.0,25.8375,25.9206,25.8282,25.9022,44500.0
2010-12-03 10:30:00,28.02,28.06,27.98,28.01,28000.0,25.8929,25.9299,25.856,25.8837,28000.0
2010-12-03 11:00:00,27.99,28.02,27.94,27.97,18600.0,25.8652,25.8929,25.819,25.8467,18600.0
2010-12-03 11:30:00,27.98,27.99,27.91,27.98,10700.0,25.856,25.8652,25.7913,25.856,10700.0
2010-12-03 12:00:00,27.99,27.99,27.95,27.95,31900.0,25.8652,25.8652,25.8282,25.8282,31900.0
2010-12-03 12:30:00,27.96,28.01,27.94,28.0,22000.0,25.8375,25.8837,25.819,25.8744,22000.0
2010-12-03 13:00:00,28.0,28.01,27.99,27.99,14400.0,25.8744,25.8837,25.8652,25.8652,14400.0
2010-12-03 13:30:00,28.0,28.05,27.99,28.03,29100.0,25.8744,25.9206,25.8652,25.9022,29100.0
2010-12-03 14:00:00,28.03,28.04,27.98,28.01,27900.0,25.9022,25.9114,25.856,25.8837,27900.0
2010-12-03 14:30:00,28.01,28.02,27.99,28.02,45900.0,25.8837,25.8929,25.8652,25.8929,45900.0
2010-12-03 15:00:00,28.02,28.03,28.0,28.03,34300.0,25.8929,25.9022,25.8744,25.9022,34300.0
2010-12-03 15:30:00,28.03,28.17,28.03,28.12,65200.0,25.9022,26.0315,25.9022,25.9853,65200.0
2010-12-06 09:30:00,27.97,28.09,27.94,28.0,33700.0,25.8467,25.9576,25.819,25.8744,33700.0
2010-12-06 10:00:00,27.98,28.11,27.98,28.11,131900.0,25.856,25.9761,25.856,25.9761,131900.0
2010-12-06 10:30:00,28.11,28.15,28.09,28.11,12200.0,25.9761,26.0131,25.9576,25.9761,12200.0
2010-12-06 11:00:00,28.12,28.13,28.07,28.09,28100.0,25.9853,25.9946,25.9391,25.9576,28100.0
2010-12-06 11:30:00,28.09,28.1,28.06,28.1,13400.0,25.9576,25.9669,25.9299,25.9669,13400.0
2010-12-06 12:00:00,28.09,28.1,28.07,28.09,18100.0,25.9576,25.9669,25.9391,25.9576,18100.0
2010-12-06 12:30:00,28.09,28.12,28.09,28.12,10800.0,25.9576,25.9853,25.9576,25.9853,10800.0
2010-12-06 13:00:00,28.12,28.18,28.12,28.18,11900.0,25.9853,26.0408,25.9853,26.0408,11900.0
2010-12-06 13:30:00,28.18,28.21,28.17,28.21,17200.0,26.0408,26.0685,26.0315,26.0685,17200.0
2010-12-06 14:00:00,28.21,28.22,28.2,28.22,18800.0,26.0685,26.0777,26.0593,26.0777,18800.0
2010-12-06 14:30:00,28.22,28.29,28.21,28.29,19600.0,26.0777,26.1424,26.0685,26.1424,19600.0
2010-12-06 15:00:00,28.29,28.29,28.27,28.29,23800.0,26.1424,26.1424,26.1239,26.1424,23800.0
2010-12-06 15:30:00,28.28,28.35,28.28,28.33,86600.0,26.1332,26.1979,26.1332,26.1794,86600.0
2010-12-07 09:30:00,28.45,28.46,28.28,28.41,75500.0,26.2903,26.2995,26.1332,26.2533,75500.0
2010-12-07 10:00:00,28.4,28.45,28.36,28.39,83200.0,26.2441,26.2903,26.2071,26.2348,83200.0
2010-12-07 10:30:00,28.38,28.5,28.37,28.5,27100.0,26.2256,26.3365,26.2164,26.3365,27100.0
2010-12-07 11:00:00,28.5,28.54,28.48,28.48,22200.0,26.3365,26.3735,26.318,26.318,22200.0
2010-12-07 11:30:00,28.49,28.53,28.44,28.49,11500.0,26.3272,26.3642,26.281,26.3272,11500.0
2010-12-07 12:00:00,28.5,28.51,28.46,28.51,16000.0,26.3365,26.3457,26.2995,26.3457,16000.0
2010-12-07 12:30:00,28.52,28.54,28.5,28.51,8400.0,26.355,26.3735,26.3365,26.3457,8400.0
2010-12-07 13:00:00,28.51,28.58,28.5,28.56,12800.0,26.3457,26.4104,26.3365,26.3919,12800.0
2010-12-07 13:30:00,28.56,28.56,28.52,28.52,51800.0,26.3919,26.3919,26.355,26.355,51800.0
2010-12-07 14:00:00,28.52,28.54,28.49,28.51,29100.0,26.355,26.3735,26.3272,26.3457,29100.0
2010-12-07 14:30:00,28.51,28.55,28.49,28.5,57700.0,26.3457,26.3827,26.3272,26.3365,57700.0
2010-12-07 15:00:00,28.5,28.57,28.49,28.55,38300.0,26.3365,26.4012,26.3272,26.3827,38300.0
2010-12-07 15:30:00,28.55,28.57,28.49,28.51,73000.0,26.3827,26.4012,26.3272,26.3457,73000.0
2010-12-08 09:30:00,28.5,28.53,28.42,28.53,82900.0,26.3365,26.3642,26.2626,26.3642,82900.0
2010-12-08 10:00:00,28.52,28.54,28.45,28.52,22400.0,26.355,26.3735,26.2903,26.355,22400.0
2010-12-08 10:30:00,28.5,28.55,28.43,28.51,35000.0,26.3365,26.3827,26.2718,26.3457,35000.0
2010-12-08 11:00:00,28.51,28.54,28.47,28.49,19800.0,26.3457,26.3735,26.3088,26.3272,19800.0
2010-12-08 11:30:00,28.49,28.54,28.48,28.53,30200.0,26.3272,26.3735,26.318,26.3642,30200.0
2010-12-08 12:00:00,28.53,28.56,28.53,28.55,20300.0,26.3642,26.3919,26.3642,26.3827,20300.0
2010-12-08 12:30:00,28.55,28.57,28.53,28.57,38200.0,26.3827,26.4012,26.3642,26.4012,38200.0
2010-12-08 13:00:00,28.57,28.57,28.49,28.55,23000.0,26.4012,26.4012,26.3272,26.3827,23000.0
2010-12-08 13:30:00,28.55,28.6,28.54,28.58,24100.0,26.3827,26.4289,26.3735,26.4104,24100.0
2010-12-08 14:00:00,28.57,28.57,28.53,28.53,26000.0,26.4012,26.4012,26.3642,26.3642,26000.0
2010-12-08 14:30:00,28.53,28.56,28.52,28.53,40600.0,26.3642,26.3919,26.355,26.3642,40600.0
2010-12-08 15:00:00,28.53,28.54,28.45,28.47,54300.0,26.3642,26.3735,26.2903,26.3088,54300.0
2010-12-08 15:30:00,28.47,28.48,28.43,28.44,72400.0,26.3088,26.318,26.2718,26.281,72400.0
2010-12-09 09:30:00,28.56,28.6,28.44,28.59,11800.0,26.3919,26.4289,26.281,26.4197,11800.0
2010-12-09 10:00:00,28.58,28.58,28.51,28.57,22400.0,26.4104,26.4104,26.3457,26.4012,22400.0
2010-12-09 10:30:00,28.59,28.59,28.51,28.53,30200.0,26.4197,26.4197,26.3457,26.3642,30200.0
2010-12-09 11:00:00,28.53,28.6,28.53,28.6,21300.0,26.3642,26.4289,26.3642,26.4289,21300.0
2010-12-09 11:30:00,28.61,28.66,28.58,28.63,18900.0,26.4381,26.4843,26.4104,26.4566,18900.0
2010-12-09 12:00:00,28.62,28.65,28.62,28.64,7700.0,26.4474,26.4751,26.4474,26.4659,7700.0
2010-12-09 12:30:00,28.63,28.65,28.6,28.65,16700.0,26.4566,26.4751,26.4289,26.4751,16700.0
2010-12-09 13:00:00,28.65,28.65,28.64,28.65,22700.0,26.4751,26.4751,26.4659,26.4751,22700.0
2010-12-09 13:30:00,28.65,28.65,28.64,28.65,10600.0,26.4751,26.4751,26.4659,26.4751,10600.0
2010-12-09 14:00:00,28.64,28.65,28.64,28.65,17700.0,26.4659,26.4751,26.4659,26.4751,17700.0
2010-12-09 14:30:00,28.65,28.66,28.64,28.65,19400.0,26.4751,26.4843,26.4659,26.4751,19400.0
2010-12-09 15:00:00,28.65,28.66,28.65,28.66,10100.0,26.4751,26.4843,26.4751,26.4843,10100.0
2010-12-09 15:30:00,28.65,28.73,28.65,28.7,67300.0,26.4751,26.549,26.4751,26.5213,67300.0
2010-12-10 09:30:00,28.76,28.76,28.69,28.73,14100.0,26.5768,26.5768,26.5121,26.549,14100.0
2010-12-10 10:00:00,28.72,28.76,28.68,28.76,12800.0,26.5398,26.5768,26.5028,26.5768,12800.0
2010-12-10 10:30:00,28.76,28.8,28.74,28.8,15300.0,26.5768,26.6137,26.5583,26.6137,15300.0
2010-12-10 11:00:00,28.79,28.83,28.79,28.82,13700.0,26.6045,26.6414,26.6045,26.6322,13700.0
2010-12-10 11:30:00,28.8,28.84,28.8,28.84,5900.0,26.6137,26.6507,26.6137,26.6507,5900.0
2010-12-10 12:00:00,28.84,28.99,28.83,28.99,36600.0,26.6507,26.7893,26.6414,26.7893,36600.0
2010-12-10 12:30:00,28.99,29.0,28.95,28.98,10900.0,26.7893,26.7985,26.7523,26.78,10900.0
2010-12-10 13:00:00,28.97,29.0,28.95,29.0,20900.0,26.7708,26.7985,26.7523,26.7985,20900.0
2010-12-10 13:30:00,29.0,29.02,29.0,29.01,9200.0,26.7985,26.817,26.7985,26.8078,9200.0
2010-12-10 14:00:00,29.01,29.08,29.01,29.05,23500.0,26.8078,26.8725,26.8078,26.8447,23500.0
2010-12-10 14:30:00,29.05,29.12,29.05,29.09,30500.0,26.8447,26.9094,26.8447,26.8817,30500.0
2010-12-10 15:00:00,29.09,29.1,29.07,29.09,28700.0,26.8817,26.8909,26.8632,26.8817,28700.0
2010-12-10 15:30:00,29.09,29.12,29.08,29.11,51100.0,26.8817,26.9094,26.8725,26.9002,51100.0
2010-12-13 09:30:00,29.12,29.24,29.09,29.24,44700.0,26.9094,27.0203,26.8817,27.0203,44700.0
2010-12-13 10:00:00,29.24,29.32,29.24,29.27,31100.0,27.0203,27.0942,27.0203,27.048,31100.0
2010-12-13 10:30:00,29.27,29.31,29.27,29.3,12500.0,27.048,27.085,27.048,27.0758,12500.0
2010-12-13 11:00:00,29.31,29.31,29.29,29.29,12100.0,27.085,27.085,27.0665,27.0665,12100.0
2010-12-13 11:30:00,29.29,29.36,29.26,29.35,32400.0,27.0665,27.1312,27.0388,27.122,32400.0
2010-12-13 12:00:00,29.35,29.36,29.3,29.31,10000.0,27.122,27.1312,27.0758,27.085,10000.0
2010-12-13 12:30:00,29.31,29.31,29.3,29.3,8200.0,27.085,27.085,27.0758,27.0758,8200.0
2010-12-13 13:00:00,29.3,29.31,29.28,29.31,12900.0,27.0758,27.085,27.0573,27.085,12900.0
2010-12-13 13:30:00,29.31,29.31,29.3,29.31,8400.0,27.085,27.085,27.0758,27.085,8400.0
2010-12-13 14:00:00,29.3,29.31,29.3,29.31,14500.0,27.0758,27.085,27.0758,27.085,14500.0
2010-12-13 14:30:00,29.3,29.31,29.29,29.3,20800.0,27.0758,27.085,27.0665,27.0758,20800.0
2010-12-13 15:00:00,29.3,29.36,29.29,29.35,72800.0,27.0758,27.1312,27.0665,27.122,72800.0
2010-12-13 15:30:00,29.35,29.36,29.27,29.28,123300.0,27.122,27.1312,27.048,27.0573,123300.0
2010-12-14 09:30:00,29.28,29.34,29.23,29.28,77900.0,27.0573,27.1127,27.0111,27.0573,77900.0
2010-12-14 10:00:00,29.28,29.34,29.28,29.34,18100.0,27.0573,27.1127,27.0573,27.1127,18100.0
2010-12-14 10:30:00,29.34,29.38,29.33,29.37,15200.0,27.1127,27.1497,27.1035,27.1404,15200.0
2010-12-14 11:00:00,29.36,29.42,29.36,29.42,10000.0,27.1312,27.1866,27.1312,27.1866,10000.0
2010-12-14 11:30:00,29.41,29.48,29.41,29.47,18600.0,27.1774,27.2421,27.1774,27.2329,18600.0
2010-12-14 12:00:00,29.48,29.54,29.47,29.53,16300.0,27.2421,27.2975,27.2329,27.2883,16300.0
2010-12-14 12:30:00,29.54,29.54,29.51,29.53,4900.0,27.2975,27.2975,27.2698,27.2883,4900.0
2010-12-14 13:00:00,29.52,29.54,29.52,29.53,12100.0,27.2791,27.2975,27.2791,27.2883,12100.0
2010-12-14 13:30:00,29.53,29.58,29.53,29.56,12200.0,27.2883,27.3345,27.2883,27.316,12200.0
2010-12-14 14:00:00,29.55,29.57,29.52,29.52,20500.0,27.3068,27.3253,27.2791,27.2791,20500.0
2010-12-14 14:30:00,29.51,29.56,29.51,29.56,23400.0,27.2698,27.316,27.2698,27.316,23400.0
2010-12-14 15:00:00,29.55,29.55,29.43,29.43,18000.0,27.3068,27.3068,27.1959,27.1959,18000.0
2010-12-14 15:30:00,29.44,29.47,29.39,29.47,76500.0,27.2051,27.2329,27.1589,27.2329,76500.0
2010-12-15 09:30:00,29.41,29.66,29.41,29.66,24000.0,27.1774,27.4084,27.1774,27.4084,24000.0
2010-12-15 10:00:00,29.64,29.66,29.59,29.59,14400.0,27.3899,27.4084,27.3437,27.3437,14400.0
2010-12-15 10:30:00,29.59,29.65,29.58,29.63,15700.0,27.3437,27.3992,27.3345,27.3807,15700.0
2010-12-15 11:00:00,29.63,29.64,29.33,29.36,35000.0,27.3807,27.3899,27.1035,27.1312,35000.0
2010-12-15 11:30:00,29.35,29.45,29.35,29.44,31200.0,27.122,27.2144,27.122,27.2051,31200.0
2010-12-15 12:00:00,29.44,29.49,29.43,29.47,18900.0,27.2051,27.2513,27.1959,27.2329,18900.0
2010-12-15 12:30:00,29.46,29.48,29.41,29.43,23500.0,27.2236,27.2421,27.1774,27.1959,23500.0
2010-12-15 13:00:00,29.44,29.46,29.39,29.41,36700.0,27.2051,27.2236,27.1589,27.1774,36700.0
2010-12-15 13:30:00,29.41,29.42,29.38,29.41,33300.0,27.1774,27.1866,27.1497,27.1774,33300.0
2010-12-15 14:00:00,29.4,29.44,29.4,29.42,26800.0,27.1682,27.2051,27.1682,27.1866,26800.0
2010-12-15 14:30:00,29.42,29.47,29.4,29.45,39700.0,27.1866,27.2329,27.1682,27.2144,39700.0
2010-12-15 15:00:00,29.44,29.58,29.44,29.58,32300.0,27.2051,27.3345,27.2051,27.3345,32300.0
2010-12-15 15:30:00,29.56,29.57,29.42,29.45,63600.0,27.316,27.3253,27.1866,27.2144,63600.0
2010-12-16 09:30:00,29.52,29.63,29.42,29.6,16900.0,27.2791,27.3807,27.1866,27.353,16900.0
2010-12-16 10:00:00,29.52,29.65,29.52,29.64,18100.0,27.2791,27.3992,27.2791,27.3899,18100.0
2010-12-16 10:30:00,29.63,29.64,29.51,29.53,17700.0,27.3807,27.3899,27.2698,27.2883,17700.0
2010-12-16 11:00:00,29.53,29.7,29.53,29.7,23000.0,27.2883,27.4454,27.2883,27.4454,23000.0
2010-12-16 11:30:00,29.69,29.74,29.69,29.73,22200.0,27.4362,27.4824,27.4362,27.4731,22200.0
2010-12-16 12:00:00,29.73,29.76,29.72,29.74,14200.0,27.4731,27.5008,27.4639,27.4824,14200.0
2010-12-16 12:30:00,29.75,29.86,29.75,29.85,18700.0,27.4916,27.5932,27.4916,27.584,18700.0
2010-12-16 13:00:00,29.85,29.86,29.79,29.81,9700.0,27.584,27.5932,27.5286,27.547,9700.0
2010-12-16 13:30:00,29.8,29.86,29.75,29.8,16400.0,27.5378,27.5932,27.4916,27.5378,16400.0
2010-12-16 14:00:00,29.8,29.82,29.75,29.76,7300.0,27.5378,27.5563,27.4916,27.5008,7300.0
2010-12-16 14:30:00,29.77,29.81,29.75,29.79,10900.0,27.5101,27.547,27.4916,27.5286,10900.0
2010-12-16 15:00:00,29.79,29.86,29.78,29.84,16500.0,27.5286,27.5932,27.5193,27.5748,16500.0
2010-12-16 15:30:00,29.84,29.87,29.83,29.87,51900.0,27.5748,27.6025,27.5655,27.6025,51900.0
2010-12-17 09:30:00,29.82,29.82,29.68,29.74,149400.0,27.5563,27.5563,27.4269,27.4824,149400.0
2010-12-17 10:00:00,29.74,29.74,29.61,29.61,34200.0,27.4824,27.4824,27.3622,27.3622,34200.0
2010-12-17 10:30:00,29.62,29.62,29.49,29.55,19500.0,27.3715,27.3715,27.2513,27.3068,19500.0
2010-12-17 11:00:00,29.56,29.62,29.56,29.6,15100.0,27.316,27.3715,27.316,27.353,15100.0
2010-12-17 11:30:00,29.6,29.62,29.59,29.61,17500.0,27.353,27.3715,27.3437,27.3622,17500.0
2010-12-17 12:00:00,29.61,29.62,29.6,29.61,6800.0,27.3622,27.3715,27.353,27.3622,6800.0
2010-12-17 12:30:00,29.6,29.61,29.59,29.6,11400.0,27.353,27.3622,27.3437,27.353,11400.0
2010-12-17 13:00:00,29.6,29.66,29.6,29.6,26400.0,27.353,27.4084,27.353,27.353,26400.0
2010-12-17 13:30:00,29.61,29.61,29.56,29.56,30700.0,27.3622,27.3622,27.316,27.316,30700.0
2010-12-17 14:00:00,29.56,29.57,29.54,29.54,22000.0,27.316,27.3253,27.2975,27.2975,22000.0
2010-12-17 14:30:00,29.55,29.55,29.47,29.53,30500.0,27.3068,27.3068,27.2329,27.2883,30500.0
2010-12-17 15:00:00,29.53,29.59,29.52,29.57,31500.0,27.2883,27.3437,27.2791,27.3253,31500.0
2010-12-17 15:30:00,29.57,29.58,29.43,29.46,116200.0,27.3253,27.3345,27.1959,27.2236,116200.0
2010-12-20 09:30:00,29.59,29.72,29.51,29.52,12800.0,27.3437,27.4639,27.2698,27.2791,12800.0
2010-12-20 10:00:00,29.54,29.56,29.36,29.41,30300.0,27.2975,27.316,27.1312,27.1774,30300.0
2010-12-20 10:30:00,29.4,29.42,29.32,29.35,19700.0,27.1682,27.1866,27.0942,27.122,19700.0
2010-12-20 11:00:00,29.34,29.4,29.34,29.36,15300.0,27.1127,27.1682,27.1127,27.1312,15300.0
2010-12-20 11:30:00,29.36,29.4,29.36,29.38,18000.0,27.1312,27.1682,27.1312,27.1497,18000.0
2010-12-20 12:00:00,29.38,29.4,29.37,29.37,21200.0,27.1497,27.1682,27.1404,27.1404,21200.0
2010-12-20 12:30:00,29.36,29.38,29.35,29.36,21300.0,27.1312,27.1497,27.122,27.1312,21300.0
2010-12-20 13:00:00,29.36,29.37,29.34,29.35,24500.0,27.1312,27.1404,27.1127,27.122,24500.0
2010-12-20 13:30:00,29.34,29.35,29.32,29.34,11200.0,27.1127,27.122,27.0942,27.1127,11200.0
2010-12-20 14:00:00,29.33,29.39,29.32,29.32,33100.0,27.1035,27.1589,27.0942,27.0942,33100.0
2010-12-20 14:30:00,29.33,29.37,29.3,29.31,24700.0,27.1035,27.1404,27.0758,27.085,24700.0
2010-12-20 15:00:00,29.3,29.33,29.3,29.31,25000.0,27.0758,27.1035,27.0758,27.085,25000.0
2010-12-20 15:30:00,29.31,29.34,29.25,29.29,66800.0,27.085,27.1127,27.0296,27.0665,66800.0
2010-12-21 09:30:00,29.42,29.5,29.38,29.45,31500.0,27.1866,27.2606,27.1497,27.2144,31500.0
2010-12-21 10:00:00,29.46,29.47,29.39,29.42,11500.0,27.2236,27.2329,27.1589,27.1866,11500.0
2010-12-21 10:30:00,29.41,29.41,29.38,29.39,8300.0,27.1774,27.1774,27.1497,27.1589,8300.0
2010-12-21 11:00:00,29.38,29.42,29.38,29.41,9500.0,27.1497,27.1866,27.1497,27.1774,9500.0
2010-12-21 11:30:00,29.42,29.48,29.41,29.48,48800.0,27.1866,27.2421,27.1774,27.2421,48800.0
2010-12-21 12:00:00,29.49,29.52,29.48,29.52,10200.0,27.2513,27.2791,27.2421,27.2791,10200.0
2010-12-21 12:30:00,29.52,29.56,29.52,29.54,15500.0,27.2791,27.316,27.2791,27.2975,15500.0
2010-12-21 13:00:00,29.55,29.56,29.51,29.55,27000.0,27.3068,27.316,27.2698,27.3068,27000.0
2010-12-21 13:30:00,29.55,29.6,29.55,29.6,12600.0,27.3068,27.353,27.3068,27.353,12600.0
2010-12-21 14:00:00,29.6,29.63,29.59,29.62,13200.0,27.353,27.3807,27.3437,27.3715,13200.0
2010-12-21 14:30:00,29.62,29.64,29.59,29.62,13600.0,27.3715,27.3899,27.3437,27.3715,13600.0
2010-12-21 15:00:00,29.63,29.63,29.59,29.63,15800.0,27.3807,27.3807,27.3437,27.3807,15800.0
2010-12-21 15:30:00,29.63,29.67,29.61,29.66,53400.0,27.3807,27.4177,27.3622,27.4084,53400.0
2010-12-22 09:30:00,29.72,29.84,29.65,29.79,52200.0,27.4639,27.5748,27.3992,27.5286,52200.0
2010-12-22 10:00:00,29.8,29.89,29.78,29.83,14700.0,27.5378,27.621,27.5193,27.5655,14700.0
2010-12-22 10:30:00,29.84,29.88,29.82,29.86,18500.0,27.5748,27.6117,27.5563,27.5932,18500.0
2010-12-22 11:00:00,29.87,29.87,29.71,29.77,31200.0,27.6025,27.6025,27.4546,27.5101,31200.0
2010-12-22 11:30:00,29.78,29.84,29.69,29.71,9200.0,27.5193,27.5748,27.4362,27.4546,9200.0
2010-12-22 12:00:00,29.7,29.81,29.7,29.8,16700.0,27.4454,27.547,27.4454,27.5378,16700.0
2010-12-22 12:30:00,29.82,29.82,29.68,29.7,8900.0,27.5563,27.5563,27.4269,27.4454,8900.0
2010-12-22 13:00:00,29.71,29.71,29.63,29.68,9000.0,27.4546,27.4546,27.3807,27.4269,9000.0
2010-12-22 13:30:00,29.69,29.73,29.66,29.73,12700.0,27.4362,27.4731,27.4084,27.4731,12700.0
2010-12-22 14:00:00,29.73,29.82,29.73,29.82,8000.0,27.4731,27.5563,27.4731,27.5563,8000.0
2010-12-22 14:30:00,29.81,29.86,29.81,29.84,12400.0,27.547,27.5932,27.547,27.5748,12400.0
2010-12-22 15:00:00,29.85,29.86,29.78,29.82,12200.0,27.584,27.5932,27.5193,27.5563,12200.0
2010-12-22 15:30:00,29.83,29.87,29.81,29.85,27400.0,27.5655,27.6025,27.547,27.584,27400.0
2010-12-23 09:30:00,29.83,29.83,29.67,29.73,14400.0,27.5655,27.5655,27.4177,27.4731,14400.0
2010-12-23 10:00:00,29.71,29.75,29.63,29.65,7800.0,27.4546,27.4916,27.3807,27.3992,7800.0
2010-12-23 10:30:00,29.65,29.68,29.6,29.61,4500.0,27.3992,27.4269,27.353,27.3622,4500.0
2010-12-23 11:00:00,29.61,29.62,29.54,29.56,8400.0,27.3622,27.3715,27.2975,27.316,8400.0
2010-12-23 11:30:00,29.58,29.62,29.55,29.61,6300.0,27.3345,27.3715,27.3068,27.3622,6300.0
2010-12-23 12:00:00,29.61,29.63,29.56,29.63,5900.0,27.3622,27.3807,27.316,27.3807,5900.0
2010-12-23 12:30:00,29.62,29.63,29.59,29.61,3200.0,27.3715,27.3807,27.3437,27.3622,3200.0
2010-12-23 13:00:00,29.6,29.61,29.59,29.59,12900.0,27.353,27.3622,27.3437,27.3437,12900.0
2010-12-23 13:30:00,29.59,29.64,29.59,29.63,11600.0,27.3437,27.3899,27.3437,27.3807,11600.0
2010-12-23 14:00:00,29.63,29.66,29.63,29.64,15700.0,27.3807,27.4084,27.3807,27.3899,15700.0
2010-12-23 14:30:00,29.64,29.69,29.64,29.69,7000.0,27.3899,27.4362,27.3899,27.4362,7000.0
2010-12-23 15:00:00,29.69,29.75,29.68,29.75,14800.0,27.4362,27.4916,27.4269,27.4916,14800.0
2010-12-23 15:30:00,29.74,29.75,29.69,29.72,45000.0,27.4824,27.4916,27.4362,27.4639,45000.0
2010-12-27 09:30:00,29.69,29.69,29.37,29.6,9500.0,27.4362,27.4362,27.1404,27.353,9500.0
2010-12-27 10:00:00,29.59,29.59,29.31,29.48,18200.0,27.3437,27.3437,27.085,27.2421,18200.0
2010-12-27 10:30:00,29.48,29.58,29.47,29.57,5300.0,27.2421,27.3345,27.2329,27.3253,5300.0
2010-12-27 11:00:00,29.55,29.66,29.52,29.66,7900.0,27.3068,27.4084,27.2791,27.4084,7900.0
2010-12-27 11:30:00,29.66,29.76,29.66,29.76,4900.0,27.4084,27.5008,27.4084,27.5008,4900.0
2010-12-27 12:00:00,29.76,29.84,29.75,29.8,3200.0,27.5008,27.5748,27.4916,27.5378,3200.0
2010-12-27 12:30:00,29.79,29.84,29.78,29.82,6600.0,27.5286,27.5748,27.5193,27.5563,6600.0
2010-12-27 13:00:00,29.82,29.86,29.8,29.85,6900.0,27.5563,27.5932,27.5378,27.584,6900.0
2010-12-27 13:30:00,29.86,29.9,29.85,29.9,11200.0,27.5932,27.6302,27.584,27.6302,11200.0
2010-12-27 14:00:00,29.91,29.92,29.88,29.9,11800.0,27.6395,27.6487,27.6117,27.6302,11800.0
2010-12-27 14:30:00,29.89,29.92,29.86,29.86,9000.0,27.621,27.6487,27.5932,27.5932,9000.0
2010-12-27 15:00:00,29.87,29.91,29.86,29.9,9300.0,27.6025,27.6395,27.5932,27.6302,9300.0
2010-12-27 15:30:00,29.91,29.92,29.89,29.89,17500.0,27.6395,27.6487,27.621,27.621,17500.0
2010-12-28 09:30:00,29.92,29.92,29.79,29.81,134700.0,27.6487,27.6487,27.5286,27.547,134700.0
2010-12-28 10:00:00,29.81,29.81,29.56,29.72,44200.0,27.547,27.547,27.316,27.4639,44200.0
2010-12-28 10:30:00,29.71,29.72,29.63,29.63,9200.0,27.4546,27.4639,27.3807,27.3807,9200.0
2010-12-28 11:00:00,29.63,29.66,29.59,29.66,7000.0,27.3807,27.4084,27.3437,27.4084,7000.0
2010-12-28 11:30:00,29.65,29.66,29.59,29.59,8000.0,27.3992,27.4084,27.3437,27.3437,8000.0
2010-12-28 12:00:00,29.6,29.62,29.59,29.61,3900.0,27.353,27.3715,27.3437,27.3622,3900.0
2010-12-28 12:30:00,29.62,29.63,29.6,29.61,1000.0,27.3715,27.3807,27.353,27.3622,1000.0
2010-12-28 13:00:00,29.61,29.62,29.6,29.62,6400.0,27.3622,27.3715,27.353,27.3715,6400.0
2010-12-28 13:30:00,29.62,29.63,29.59,29.61,10200.0,27.3715,27.3807,27.3437,27.3622,10200.0
2010-12-28 14:00:00,29.62,29.62,29.59,29.6,6200.0,27.3715,27.3715,27.3437,27.353,6200.0
2010-12-28 14:30:00,29.6,29.61,29.58,29.59,5400.0,27.353,27.3622,27.3345,27.3437,5400.0
2010-12-28 15:00:00,29.6,29.6,29.57,29.57,7100.0,27.353,27.353,27.3253,27.3253,7100.0
2010-12-28 15:30:00,29.57,29.57,29.46,29.51,45200.0,27.3253,27.3253,27.2236,27.2698,45200.0
2010-12-29 09:30:00,29.61,29.8,29.61,29.73,11000.0,27.3622,27.5378,27.3622,27.4731,11000.0
2010-12-29 10:00:00,29.74,29.79,29.72,29.73,6200.0,27.4824,27.5286,27.4639,27.4731,6200.0
2010-12-29 10:30:00,29.73,29.75,29.71,29.71,19300.0,27.4731,27.4916,27.4546,27.4546,19300.0
2010-12-29 11:00:00,29.7,29.73,29.65,29.67,8500.0,27.4454,27.4731,27.3992,27.4177,8500.0
2010-12-29 11:30:00,29.68,29.89,29.68,29.88,54800.0,27.4269,27.621,27.4269,27.6117,54800.0
2010-12-29 12:00:00,29.88,29.89,29.72,29.73,32800.0,27.6117,27.621,27.4639,27.4731,32800.0
2010-12-29 12:30:00,29.71,29.73,29.7,29.72,4800.0,27.4546,27.4731,27.4454,27.4639,4800.0
2010-12-29 13:00:00,29.72,29.73,29.7,29.73,6700.0,27.4639,27.4731,27.4454,27.4731,6700.0
2010-12-29 13:30:00,29.73,29.74,29.72,29.72,6400.0,27.4731,27.4824,27.4639,27.4639,6400.0
2010-12-29 14:00:00,29.73,29.73,29.71,29.73,6800.0,27.4731,27.4731,27.4546,27.4731,6800.0
2010-12-29 14:30:00,29.72,29.72,29.65,29.66,9100.0,27.4639,27.4639,27.3992,27.4084,9100.0
2010-12-29 15:00:00,29.66,29.68,29.66,29.67,7800.0,27.4084,27.4269,27.4084,27.4177,7800.0
2010-12-29 15:30:00,29.66,29.69,29.62,29.64,17300.0,27.4084,27.4362,27.3715,27.3899,17300.0
2010-12-30 09:30:00,29.56,29.69,29.56,29.62,19700.0,27.316,27.4362,27.316,27.3715,19700.0
2010-12-30 10:00:00,29.61,29.63,29.54,29.56,4500.0,27.3622,27.3807,27.2975,27.316,4500.0
2010-12-30 10:30:00,29.57,29.58,29.51,29.53,5700.0,27.3253,27.3345,27.2698,27.2883,5700.0
2010-12-30 11:00:00,29.52,29.54,29.51,29.51,10100.0,27.2791,27.2975,27.2698,27.2698,10100.0
2010-12-30 11:30:00,29.47,29.5,29.47,29.48,5100.0,27.2329,27.2606,27.2329,27.2421,5100.0
2010-12-30 12:00:00,29.48,29.5,29.44,29.47,9000.0,27.2421,27.2606,27.2051,27.2329,9000.0
2010-12-30 12:30:00,29.46,29.5,29.46,29.49,5800.0,27.2236,27.2606,27.2236,27.2513,5800.0
2010-12-30 13:00:00,29.49,29.49,29.44,29.47,8400.0,27.2513,27.2513,27.2051,27.2329,8400.0
2010-12-30 13:30:00,29.46,29.46,29.42,29.43,9700.0,27.2236,27.2236,27.1866,27.1959,9700.0
2010-12-30 14:00:00,29.44,29.46,29.43,29.45,12900.0,27.2051,27.2236,27.1959,27.2144,12900.0
2010-12-30 14:30:00,29.45,29.46,29.41,29.42,8400.0,27.2144,27.2236,27.1774,27.1866,8400.0
2010-12-30 15:00:00,29.42,29.42,29.41,29.42,8800.0,27.1866,27.1866,27.1774,27.1866,8800.0
2010-12-30 15:30:00,29.43,29.43,29.34,29.34,66600.0,27.1959,27.1959,27.1127,27.1127,66600.0
2010-12-31 09:30:00,29.26,29.41,29.23,29.36,14900.0,27.0388,27.1774,27.0111,27.1312,14900.0
2010-12-31 10:00:00,29.36,29.4,29.26,29.37,21500.0,27.1312,27.1682,27.0388,27.1404,21500.0
2010-12-31 10:30:00,29.37,29.39,29.32,29.32,31400.0,27.1404,27.1589,27.0942,27.0942,31400.0
2010-12-31 11:00:00,29.33,29.35,29.31,29.32,17600.0,27.1035,27.122,27.085,27.0942,17600.0
2010-12-31 11:30:00,29.32,29.33,29.31,29.31,23500.0,27.0942,27.1035,27.085,27.085,23500.0
2010-12-31 12:00:00,29.32,29.35,29.31,29.33,36800.0,27.0942,27.122,27.085,27.1035,36800.0
2010-12-31 12:30:00,29.33,29.33,29.26,29.28,40400.0,27.1035,27.1035,27.0388,27.0573,40400.0
2010-12-31 13:00:00,29.28,29.32,29.25,29.32,33900.0,27.0573,27.0942,27.0296,27.0942,33900.0
2010-12-31 13:30:00,29.32,29.32,29.26,29.26,40400.0,27.0942,27.0942,27.0388,27.0388,40400.0
2010-12-31 14:00:00,29.26,29.27,29.25,29.25,21600.0,27.0388,27.048,27.0296,27.0296,21600.0
2010-12-31 14:30:00,29.25,29.27,29.25,29.26,21300.0,27.0296,27.048,27.0296,27.0388,21300.0
2010-12-31 15:00:00,29.26,29.27,29.25,29.25,27700.0,27.0388,27.048,27.0296,27.0296,27700.0
2010-12-31 15:30:00,29.25,29.26,28.92,28.98,152900.0,27.0296,27.0388,26.7246,26.78,152900.0
2011-01-03 09:30:00,29.25,29.33,29.1,29.14,46600.0,27.0296,27.1035,26.8909,26.9279,46600.0
2011-01-03 10:00:00,29.14,29.56,29.12,29.49,75700.0,26.9279,27.316,26.9094,27.2513,75700.0
2011-01-03 10:30:00,29.5,29.53,29.41,29.41,69200.0,27.2606,27.2883,27.1774,27.1774,69200.0
2011-01-03 11:00:00,29.42,29.42,29.29,29.32,70800.0,27.1866,27.1866,27.0665,27.0942,70800.0
2011-01-03 11:30:00,29.34,29.36,29.29,29.34,53200.0,27.1127,27.1312,27.0665,27.1127,53200.0
2011-01-03 12:00:00,29.35,29.37,29.33,29.34,40600.0,27.122,27.1404,27.1035,27.1127,40600.0
2011-01-03 12:30:00,29.34,29.37,29.26,29.28,32000.0,27.1127,27.1404,27.0388,27.0573,32000.0
2011-01-03 13:00:00,29.28,29.36,29.28,29.35,51700.0,27.0573,27.1312,27.0573,27.122,51700.0
2011-01-03 13:30:00,29.36,29.4,29.35,29.4,73400.0,27.1312,27.1682,27.122,27.1682,73400.0
2011-01-03 14:00:00,29.39,29.4,29.3,29.3,43700.0,27.1589,27.1682,27.0758,27.0758,43700.0
2011-01-03 14:30:00,29.3,29.36,29.3,29.35,36300.0,27.0758,27.1312,27.0758,27.122,36300.0
2011-01-03 15:00:00,29.35,29.36,29.28,29.34,57200.0,27.122,27.1312,27.0573,27.1127,57200.0
2011-01-03 15:30:00,29.35,29.36,29.26,29.27,105100.0,27.122,27.1312,27.0388,27.048,105100.0
2011-01-04 09:30:00,29.28,29.41,29.13,29.13,79700.0,27.0573,27.1774,26.9187,26.9187,79700.0
2011-01-04 10:00:00,29.13,29.24,29.1,29.19,23900.0,26.9187,27.0203,26.8909,26.9741,23900.0
2011-01-04 10:30:00,29.2,29.22,29.11,29.12,14000.0,26.9833,27.0018,26.9002,26.9094,14000.0
2011-01-04 11:00:00,29.13,29.13,28.8,28.8,14900.0,26.9187,26.9187,26.6137,26.6137,14900.0
2011-01-04 11:30:00,28.79,28.82,28.68,28.68,21900.0,26.6045,26.6322,26.5028,26.5028,21900.0
2011-01-04 12:00:00,28.68,28.71,28.47,28.48,21600.0,26.5028,26.5305,26.3088,26.318,21600.0
2011-01-04 12:30:00,28.47,28.56,28.45,28.56,16700.0,26.3088,26.3919,26.2903,26.3919,16700.0
2011-01-04 13:00:00,28.56,28.68,28.56,28.67,21500.0,26.3919,26.5028,26.3919,26.4936,21500.0
2011-01-04 13:30:00,28.67,28.75,28.67,28.73,26900.0,26.4936,26.5675,26.4936,26.549,26900.0
2011-01-04 14:00:00,28.72,28.86,28.72,28.84,47900.0,26.5398,26.6692,26.5398,26.6507,47900.0
2011-01-04 14:30:00,28.84,28.91,28.81,28.87,74200.0,26.6507,26.7154,26.623,26.6784,74200.0
2011-01-04 15:00:00,28.87,28.89,28.76,28.83,34000.0,26.6784,26.6969,26.5768,26.6414,34000.0
2011-01-04 15:30:00,28.85,28.85,28.78,28.79,77700.0,26.6599,26.6599,26.5952,26.6045,77700.0
2011-01-05 09:30:00,28.62,28.7,28.56,28.66,26300.0,26.4474,26.5213,26.3919,26.4843,26300.0
2011-01-05 10:00:00,28.69,28.69,28.52,28.52,19500.0,26.5121,26.5121,26.355,26.355,19500.0
2011-01-05 10:30:00,28.52,28.53,28.46,28.47,19300.0,26.355,26.3642,26.2995,26.3088,19300.0
2011-01-05 11:00:00,28.47,28.64,28.38,28.63,38900.0,26.3088,26.4659,26.2256,26.4566,38900.0
2011-01-05 11:30:00,28.63,28.63,28.53,28.59,12400.0,26.4566,26.4566,26.3642,26.4197,12400.0
2011-01-05 12:00:00,28.59,28.62,28.54,28.61,38800.0,26.4197,26.4474,26.3735,26.4381,38800.0
2011-01-05 12:30:00,28.62,28.65,28.61,28.65,88300.0,26.4474,26.4751,26.4381,26.4751,88300.0
2011-01-05 13:00:00,28.65,28.67,28.53,28.58,62600.0,26.4751,26.4936,26.3642,26.4104,62600.0
2011-01-05 13:30:00,28.59,28.66,28.56,28.59,30900.0,26.4197,26.4843,26.3919,26.4197,30900.0
2011-01-05 14:00:00,28.59,28.66,28.59,28.65,20900.0,26.4197,26.4843,26.4197,26.4751,20900.0
2011-01-05 14:30:00,28.64,28.68,28.64,28.67,15400.0,26.4659,26.5028,26.4659,26.4936,15400.0
2011-01-05 15:00:00,28.68,28.7,28.63,28.66,27100.0,26.5028,26.5213,26.4566,26.4843,27100.0
2011-01-05 15:30:00,28.65,28.69,28.61,28.61,79000.0,26.4751,26.5121,26.4381,26.4381,79000.0
2011-01-06 09:30:00,28.61,28.77,28.5,28.59,50800.0,26.4381,26.586,26.3365,26.4197,50800.0
2011-01-06 10:00:00,28.61,28.79,28.59,28.77,41800.0,26.4381,26.6045,26.4197,26.586,41800.0
2011-01-06 10:30:00,28.78,28.81,28.73,28.76,20600.0,26.5952,26.623,26.549,26.5768,20600.0
2011-01-06 11:00:00,28.75,28.76,28.63,28.75,26700.0,26.5675,26.5768,26.4566,26.5675,26700.0
2011-01-06 11:30:00,28.76,28.87,28.72,28.86,40100.0,26.5768,26.6784,26.5398,26.6692,40100.0
2011-01-06 12:00:00,28.86,28.86,28.76,28.79,8300.0,26.6692,26.6692,26.5768,26.6045,8300.0
2011-01-06 12:30:00,28.8,28.89,28.79,28.84,11200.0,26.6137,26.6969,26.6045,26.6507,11200.0
2011-01-06 13:00:00,28.82,28.83,28.75,28.8,19600.0,26.6322,26.6414,26.5675,26.6137,19600.0
2011-01-06 13:30:00,28.81,28.88,28.81,28.88,13500.0,26.623,26.6876,26.623,26.6876,13500.0
2011-01-06 14:00:00,28.9,28.97,28.89,28.94,11900.0,26.7061,26.7708,26.6969,26.7431,11900.0
2011-01-06 14:30:00,28.95,28.95,28.72,28.74,15200.0,26.7523,26.7523,26.5398,26.5583,15200.0
2011-01-06 15:00:00,28.74,28.84,28.74,28.82,17300.0,26.5583,26.6507,26.5583,26.6322,17300.0
2011-01-06 15:30:00,28.81,28.9,28.78,28.88,46800.0,26.623,26.7061,26.5952,26.6876,46800.0
2011-01-07 09:30:00,28.85,29.03,28.85,28.89,12100.0,26.6599,26.8263,26.6599,26.6969,12100.0
2011-01-07 10:00:00,28.89,29.05,28.89,28.99,10800.0,26.6969,26.8447,26.6969,26.7893,10800.0
2011-01-07 10:30:00,29.0,29.04,28.88,28.89,9500.0,26.7985,26.8355,26.6876,26.6969,9500.0
2011-01-07 11:00:00,28.89,28.91,28.79,28.79,11600.0,26.6969,26.7154,26.6045,26.6045,11600.0
2011-01-07 11:30:00,28.78,28.78,28.65,28.71,16300.0,26.5952,26.5952,26.4751,26.5305,16300.0
2011-01-07 12:00:00,28.7,28.7,28.62,28.64,18300.0,26.5213,26.5213,26.4474,26.4659,18300.0
2011-01-07 12:30:00,28.64,28.65,28.47,28.63,26300.0,26.4659,26.4751,26.3088,26.4566,26300.0
2011-01-07 13:00:00,28.65,28.69,28.53,28.62,14100.0,26.4751,26.5121,26.3642,26.4474,14100.0
2011-01-07 13:30:00,28.62,28.72,28.62,28.68,17000.0,26.4474,26.5398,26.4474,26.5028,17000.0
2011-01-07 14:00:00,28.67,28.74,28.67,28.74,11100.0,26.4936,26.5583,26.4936,26.5583,11100.0
2011-01-07 14:30:00,28.73,28.81,28.7,28.76,13200.0,26.549,26.623,26.5213,26.5768,13200.0
2011-01-07 15:00:00,28.76,28.88,28.72,28.8,22600.0,26.5768,26.6876,26.5398,26.6137,22600.0
2011-01-07 15:30:00,28.79,28.89,28.78,28.83,47100.0,26.6045,26.6969,26.5952,26.6414,47100.0
2011-01-10 09:30:00,28.72,28.8,28.43,28.47,18700.0,26.5398,26.6137,26.2718,26.3088,18700.0
2011-01-10 10:00:00,28.49,28.52,28.35,28.47,18300.0,26.3272,26.355,26.1979,26.3088,18300.0
2011-01-10 10:30:00,28.47,28.59,28.42,28.49,18500.0,26.3088,26.4197,26.2626,26.3272,18500.0
2011-01-10 11:00:00,28.51,28.63,28.47,28.63,19800.0,26.3457,26.4566,26.3088,26.4566,19800.0
2011-01-10 11:30:00,28.6,28.72,28.6,28.69,10200.0,26.4289,26.5398,26.4289,26.5121,10200.0
2011-01-10 12:00:00,28.69,28.74,28.53,28.68,12600.0,26.5121,26.5583,26.3642,26.5028,12600.0
2011-01-10 12:30:00,28.66,28.72,28.58,28.7,9100.0,26.4843,26.5398,26.4104,26.5213,9100.0
2011-01-10 13:00:00,28.72,28.77,28.69,28.77,15100.0,26.5398,26.586,26.5121,26.586,15100.0
2011-01-10 13:30:00,28.77,28.83,28.71,28.73,6000.0,26.586,26.6414,26.5305,26.549,6000.0
2011-01-10 14:00:00,28.73,28.79,28.62,28.79,12100.0,26.549,26.6045,26.4474,26.6045,12100.0
2011-01-10 14:30:00,28.78,28.93,28.78,28.92,14800.0,26.5952,26.7338,26.5952,26.7246,14800.0
2011-01-10 15:00:00,28.92,29.08,28.92,29.05,32400.0,26.7246,26.8725,26.7246,26.8447,32400.0
2011-01-10 15:30:00,29.05,29.05,28.88,28.89,60500.0,26.8447,26.8447,26.6876,26.6969,60500.0
2011-01-11 09:30:00,28.99,29.15,28.96,29.1,16300.0,26.7893,26.9371,26.7616,26.8909,16300.0
2011-01-11 10:00:00,29.1,29.18,29.08,29.18,16000.0,26.8909,26.9649,26.8725,26.9649,16000.0
2011-01-11 10:30:00,29.17,29.19,29.13,29.18,7400.0,26.9556,26.9741,26.9187,26.9649,7400.0
2011-01-11 11:00:00,29.18,29.22,29.15,29.2,14000.0,26.9649,27.0018,26.9371,26.9833,14000.0
2011-01-11 11:30:00,29.21,29.31,29.21,29.29,31400.0,26.9926,27.085,26.9926,27.0665,31400.0
2011-01-11 12:00:00,29.28,29.3,29.25,29.25,4700.0,27.0573,27.0758,27.0296,27.0296,4700.0
2011-01-11 12:30:00,29.25,29.27,29.25,29.27,8200.0,27.0296,27.048,27.0296,27.048,8200.0
2011-01-11 13:00:00,29.26,29.32,29.17,29.31,29000.0,27.0388,27.0942,26.9556,27.085,29000.0
2011-01-11 13:30:00,29.28,29.34,29.25,29.26,27600.0,27.0573,27.1127,27.0296,27.0388,27600.0
2011-01-11 14:00:00,29.25,29.3,29.17,29.28,18800.0,27.0296,27.0758,26.9556,27.0573,18800.0
2011-01-11 14:30:00,29.28,29.3,29.24,29.26,25000.0,27.0573,27.0758,27.0203,27.0388,25000.0
2011-01-11 15:00:00,29.27,29.34,29.22,29.3,31400.0,27.048,27.1127,27.0018,27.0758,31400.0
2011-01-11 15:30:00,29.3,29.4,29.27,29.39,67500.0,27.0758,27.1682,27.048,27.1589,67500.0
2011-01-12 09:30:00,29.52,29.56,29.42,29.51,30300.0,27.2791,27.316,27.1866,27.2698,30300.0
2011-01-12 10:00:00,29.48,29.66,29.46,29.66,28200.0,27.2421,27.4084,27.2236,27.4084,28200.0
2011-01-12 10:30:00,29.66,29.76,29.66,29.76,21400.0,27.4084,27.5008,27.4084,27.5008,21400.0
2011-01-12 11:00:00,29.75,29.83,29.72,29.8,14600.0,27.4916,27.5655,27.4639,27.5378,14600.0
2011-01-12 11:30:00,29.8,29.83,29.77,29.79,8300.0,27.5378,27.5655,27.5101,27.5286,8300.0
2011-01-12 12:00:00,29.78,29.82,29.77,29.8,6900.0,27.5193,27.5563,27.5101,27.5378,6900.0
2011-01-12 12:30:00,29.79,29.83,29.77,29.82,6700.0,27.5286,27.5655,27.5101,27.5563,6700.0
2011-01-12 13:00:00,29.81,29.83,29.79,29.81,4900.0,27.547,27.5655,27.5286,27.547,4900.0
2011-01-12 13:30:00,29.82,29.85,29.82,29.85,13600.0,27.5563,27.584,27.5563,27.584,13600.0
2011-01-12 14:00:00,29.85,29.86,29.81,29.82,13200.0,27.584,27.5932,27.547,27.5563,13200.0
2011-01-12 14:30:00,29.82,29.86,29.79,29.79,14800.0,27.5563,27.5932,27.5286,27.5286,14800.0
2011-01-12 15:00:00,29.79,29.8,29.67,29.75,18800.0,27.5286,27.5378,27.4177,27.4916,18800.0
2011-01-12 15:30:00,29.76,29.86,29.72,29.82,50800.0,27.5008,27.5932,27.4639,27.5563,50800.0
2011-01-13 09:30:00,29.74,29.88,29.74,29.87,14800.0,27.4824,27.6117,27.4824,27.6025,14800.0
2011-01-13 10:00:00,29.87,29.92,29.82,29.92,20100.0,27.6025,27.6487,27.5563,27.6487,20100.0
2011-01-13 10:30:00,29.9,29.96,29.88,29.96,13400.0,27.6302,27.6857,27.6117,27.6857,13400.0
2011-01-13 11:00:00,29.96,29.96,29.92,29.93,11500.0,27.6857,27.6857,27.6487,27.6579,11500.0
2011-01-13 11:30:00,29.94,30.04,29.94,29.98,26400.0,27.6672,27.7596,27.6672,27.7041,26400.0
2011-01-13 12:00:00,29.98,30.0,29.95,29.97,7600.0,27.7041,27.7226,27.6764,27.6949,7600.0
2011-01-13 12:30:00,29.97,29.98,29.9,29.94,9200.0,27.6949,27.7041,27.6302,27.6672,9200.0
2011-01-13 13:00:00,29.9,29.97,29.86,29.92,11700.0,27.6302,27.6949,27.5932,27.6487,11700.0
2011-01-13 13:30:00,29.91,29.94,29.86,29.92,9600.0,27.6395,27.6672,27.5932,27.6487,9600.0
2011-01-13 14:00:00,29.91,29.92,29.84,29.88,16600.0,27.6395,27.6487,27.5748,27.6117,16600.0
2011-01-13 14:30:00,29.89,29.92,29.85,29.88,18100.0,27.621,27.6487,27.584,27.6117,18100.0
2011-01-13 15:00:00,29.89,29.9,29.85,29.85,20000.0,27.621,27.6302,27.584,27.584,20000.0
2011-01-13 15:30:00,29.86,29.92,29.82,29.91,62100.0,27.5932,27.6487,27.5563,27.6395,62100.0
2011-01-14 09:30:00,29.86,29.99,29.8,29.89,15100.0,27.5932,27.7134,27.5378,27.621,15100.0
2011-01-14 10:00:00,29.87,29.95,29.65,29.65,29900.0,27.6025,27.6764,27.3992,27.3992,29900.0
2011-01-14 10:30:00,29.63,29.85,29.63,29.8,60200.0,27.3807,27.584,27.3807,27.5378,60200.0
2011-01-14 11:00:00,29.8,29.86,29.75,29.82,9400.0,27.5378,27.5932,27.4916,27.5563,9400.0
2011-01-14 11:30:00,29.81,29.85,29.79,29.85,10600.0,27.547,27.584,27.5286,27.584,10600.0
2011-01-14 12:00:00,29.85,29.88,29.82,29.85,10000.0,27.584,27.6117,27.5563,27.584,10000.0
2011-01-14 12:30:00,29.84,29.95,29.84,29.93,21500.0,27.5748,27.6764,27.5748,27.6579,21500.0
2011-01-14 13:00:00,29.96,30.0,29.95,30.0,10500.0,27.6857,27.7226,27.6764,27.7226,10500.0
2011-01-14 13:30:00,30.0,30.0,29.99,30.0,15000.0,27.7226,27.7226,27.7134,27.7226,15000.0
2011-01-14 14:00:00,30.0,30.0,29.99,29.99,17400.0,27.7226,27.7226,27.7134,27.7134,17400.0
2011-01-14 14:30:00,30.0,30.0,29.99,29.99,10300.0,27.7226,27.7226,27.7134,27.7134,10300.0
2011-01-14 15:00:00,30.0,30.02,29.98,30.01,64700.0,27.7226,27.7411,27.7041,27.7319,64700.0
2011-01-14 15:30:00,30.01,30.12,30.0,30.08,89700.0,27.7319,27.8335,27.7226,27.7965,89700.0
2011-01-18 09:30:00,29.97,29.99,29.8,29.95,20400.0,27.6949,27.7134,27.5378,27.6764,20400.0
2011-01-18 10:00:00,29.94,29.94,29.83,29.91,25500.0,27.6672,27.6672,27.5655,27.6395,25500.0
2011-01-18 10:30:00,29.92,29.99,29.75,29.8,28700.0,27.6487,27.7134,27.4916,27.5378,28700.0
2011-01-18 11:00:00,29.8,29.93,29.79,29.93,9100.0,27.5378,27.6579,27.5286,27.6579,9100.0
2011-01-18 11:30:00,29.94,29.94,29.88,29.91,7000.0,27.6672,27.6672,27.6117,27.6395,7000.0
2011-01-18 12:00:00,29.9,29.92,29.84,29.89,6000.0,27.6302,27.6487,27.5748,27.621,6000.0
2011-01-18 12:30:00,29.88,29.92,29.88,29.91,5600.0,27.6117,27.6487,27.6117,27.6395,5600.0
2011-01-18 13:00:00,29.91,29.96,29.91,29.95,1700.0,27.6395,27.6857,27.6395,27.6764,1700.0
2011-01-18 13:30:00,29.95,29.99,29.91,29.92,14500.0,27.6764,27.7134,27.6395,27.6487,14500.0
2011-01-18 14:00:00,29.94,29.95,29.9,29.9,9100.0,27.6672,27.6764,27.6302,27.6302,9100.0
2011-01-18 14:30:00,29.91,29.94,29.87,29.9,10700.0,27.6395,27.6672,27.6025,27.6302,10700.0
2011-01-18 15:00:00,29.9,29.91,29.82,29.88,14000.0,27.6302,27.6395,27.5563,27.6117,14000.0
2011-01-18 15:30:00,29.87,29.99,29.87,29.98,87400.0,27.6025,27.7134,27.6025,27.7041,87400.0
2011-01-19 09:30:00,29.87,29.94,29.66,29.69,24000.0,27.6025,27.6672,27.4084,27.4362,24000.0
2011-01-19 10:00:00,29.74,29.79,29.67,29.75,16900.0,27.4824,27.5286,27.4177,27.4916,16900.0
2011-01-19 10:30:00,29.74,29.8,29.68,29.75,9200.0,27.4824,27.5378,27.4269,27.4916,9200.0
2011-01-19 11:00:00,29.78,29.8,29.7,29.78,11800.0,27.5193,27.5378,27.4454,27.5193,11800.0
2011-01-19 11:30:00,29.79,29.85,29.78,29.78,8800.0,27.5286,27.584,27.5193,27.5193,8800.0
2011-01-19 12:00:00,29.79,29.83,29.72,29.77,12300.0,27.5286,27.5655,27.4639,27.5101,12300.0
2011-01-19 12:30:00,29.77,29.77,29.64,29.7,23200.0,27.5101,27.5101,27.3899,27.4454,23200.0
2011-01-19 13:00:00,29.7,29.77,29.66,29.75,9200.0,27.4454,27.5101,27.4084,27.4916,9200.0
2011-01-19 13:30:00,29.73,29.77,29.63,29.63,19700.0,27.4731,27.5101,27.3807,27.3807,19700.0
2011-01-19 14:00:00,29.67,29.67,29.58,29.6,21700.0,27.4177,27.4177,27.3345,27.353,21700.0
2011-01-19 14:30:00,29.6,29.64,29.55,29.58,32600.0,27.353,27.3899,27.3068,27.3345,32600.0
2011-01-19 15:00:00,29.59,29.62,29.52,29.55,40300.0,27.3437,27.3715,27.2791,27.3068,40300.0
2011-01-19 15:30:00,29.55,29.58,29.5,29.56,54400.0,27.3068,27.3345,27.2606,27.316,54400.0
2011-01-20 09:30:00,29.32,29.63,29.32,29.55,32900.0,27.0942,27.3807,27.0942,27.3068,32900.0
2011-01-20 10:00:00,29.55,29.62,29.43,29.47,25400.0,27.3068,27.3715,27.1959,27.2329,25400.0
2011-01-20 10:30:00,29.46,29.51,29.37,29.4,16200.0,27.2236,27.2698,27.1404,27.1682,16200.0
2011-01-20 11:00:00,29.4,29.56,29.35,29.5,15100.0,27.1682,27.316,27.122,27.2606,15100.0
2011-01-20 11:30:00,29.5,29.62,29.49,29.59,19300.0,27.2606,27.3715,27.2513,27.3437,19300.0
2011-01-20 12:00:00,29.6,29.75,29.59,29.73,32000.0,27.353,27.4916,27.3437,27.4731,32000.0
2011-01-20 12:30:00,29.74,29.8,29.73,29.8,25700.0,27.4824,27.5378,27.4731,27.5378,25700.0
2011-01-20 13:00:00,29.79,29.85,29.78,29.83,36800.0,27.5286,27.584,27.5193,27.5655,36800.0
2011-01-20 13:30:00,29.82,29.86,29.77,29.83,18000.0,27.5563,27.5932,27.5101,27.5655,18000.0
2011-01-20 14:00:00,29.88,30.0,29.84,29.85,53800.0,27.6117,27.7226,27.5748,27.584,53800.0
2011-01-20 14:30:00,29.84,29.9,29.81,29.82,20400.0,27.5748,27.6302,27.547,27.5563,20400.0
2011-01-20 15:00:00,29.82,29.82,29.69,29.7,24800.0,27.5563,27.5563,27.4362,27.4454,24800.0
2011-01-20 15:30:00,29.7,29.76,29.67,29.7,58900.0,27.4454,27.5008,27.4177,27.4454,58900.0
2011-01-21 09:30:00,29.91,29.99,29.65,29.69,54300.0,27.6395,27.7134,27.3992,27.4362,54300.0
2011-01-21 10:00:00,29.69,29.69,29.54,29.69,65000.0,27.4362,27.4362,27.2975,27.4362,65000.0
2011-01-21 10:30:00,29.67,29.84,29.65,29.66,18900.0,27.4177,27.5748,27.3992,27.4084,18900.0
2011-01-21 11:00:00,29.67,29.79,29.66,29.78,15500.0,27.4177,27.5286,27.4084,27.5193,15500.0
2011-01-21 11:30:00,29.8,29.81,29.58,29.75,30900.0,27.5378,27.547,27.3345,27.4916,30900.0
2011-01-21 12:00:00,29.77,29.77,29.64,29.66,7600.0,27.5101,27.5101,27.3899,27.4084,7600.0
2011-01-21 12:30:00,29.66,29.76,29.65,29.75,16800.0,27.4084,27.5008,27.3992,27.4916,16800.0
2011-01-21 13:00:00,29.75,29.79,29.7,29.7,7700.0,27.4916,27.5286,27.4454,27.4454,7700.0
2011-01-21 13:30:00,29.69,29.74,29.64,29.7,9800.0,27.4362,27.4824,27.3899,27.4454,9800.0
2011-01-21 14:00:00,29.69,29.73,29.61,29.65,16100.0,27.4362,27.4731,27.3622,27.3992,16100.0
2011-01-21 14:30:00,29.66,29.74,29.65,29.67,14800.0,27.4084,27.4824,27.3992,27.4177,14800.0
2011-01-21 15:00:00,29.66,29.72,29.64,29.67,23600.0,27.4084,27.4639,27.3899,27.4177,23600.0
2011-01-21 15:30:00,29.66,29.71,29.58,29.67,68100.0,27.4084,27.4546,27.3345,27.4177,68100.0
2011-01-24 09:30:00,29.62,29.74,29.53,29.54,20800.0,27.3715,27.4824,27.2883,27.2975,20800.0
2011-01-24 10:00:00,29.55,29.65,29.48,29.63,62200.0,27.3068,27.3992,27.2421,27.3807,62200.0
2011-01-24 10:30:00,29.62,29.82,29.61,29.79,15200.0,27.3715,27.5563,27.3622,27.5286,15200.0
2011-01-24 11:00:00,29.78,29.94,29.78,29.94,10800.0,27.5193,27.6672,27.5193,27.6672,10800.0
2011-01-24 11:30:00,29.93,29.97,29.88,29.93,9000.0,27.6579,27.6949,27.6117,27.6579,9000.0
2011-01-24 12:00:00,29.92,30.0,29.9,29.9,15500.0,27.6487,27.7226,27.6302,27.6302,15500.0
2011-01-24 12:30:00,29.92,29.97,29.86,29.86,25500.0,27.6487,27.6949,27.5932,27.5932,25500.0
2011-01-24 13:00:00,29.85,29.92,29.82,29.83,19400.0,27.584,27.6487,27.5563,27.5655,19400.0
2011-01-24 13:30:00,29.83,29.91,29.82,29.89,20000.0,27.5655,27.6395,27.5563,27.621,20000.0
2011-01-24 14:00:00,29.88,29.96,29.86,29.91,16600.0,27.6117,27.6857,27.5932,27.6395,16600.0
2011-01-24 14:30:00,29.9,29.9,29.8,29.86,18600.0,27.6302,27.6302,27.5378,27.5932,18600.0
2011-01-24 15:00:00,29.83,29.86,29.73,29.79,28400.0,27.5655,27.5932,27.4731,27.5286,28400.0
2011-01-24 15:30:00,29.77,29.79,29.68,29.72,84400.0,27.5101,27.5286,27.4269,27.4639,84400.0
2011-01-25 09:30:00,29.48,29.48,29.15,29.23,30900.0,27.2421,27.2421,26.9371,27.0111,30900.0
2011-01-25 10:00:00,29.23,29.31,28.97,29.03,32300.0,27.0111,27.085,26.7708,26.8263,32300.0
2011-01-25 10:30:00,29.03,29.05,28.95,29.04,24500.0,26.8263,26.8447,26.7523,26.8355,24500.0
2011-01-25 11:00:00,29.04,29.04,28.84,28.85,39500.0,26.8355,26.8355,26.6507,26.6599,39500.0
2011-01-25 11:30:00,28.85,28.88,28.79,28.85,21100.0,26.6599,26.6876,26.6045,26.6599,21100.0
2011-01-25 12:00:00,28.85,28.95,28.84,28.91,19900.0,26.6599,26.7523,26.6507,26.7154,19900.0
2011-01-25 12:30:00,28.91,28.93,28.84,28.84,15700.0,26.7154,26.7338,26.6507,26.6507,15700.0
2011-01-25 13:00:00,28.86,28.88,28.84,28.84,22200.0,26.6692,26.6876,26.6507,26.6507,22200.0
2011-01-25 13:30:00,28.85,28.91,28.83,28.91,17200.0,26.6599,26.7154,26.6414,26.7154,17200.0
2011-01-25 14:00:00,28.91,28.91,28.74,28.74,30500.0,26.7154,26.7154,26.5583,26.5583,30500.0
2011-01-25 14:30:00,28.73,28.84,28.71,28.76,26700.0,26.549,26.6507,26.5305,26.5768,26700.0
2011-01-25 15:00:00,28.76,29.02,28.75,29.02,37300.0,26.5768,26.817,26.5675,26.817,37300.0
2011-01-25 15:30:00,29.01,29.18,28.99,29.18,63600.0,26.8078,26.9649,26.7893,26.9649,63600.0
2011-01-26 09:30:00,29.28,29.34,29.08,29.33,18600.0,27.0573,27.1127,26.8725,27.1035,18600.0
2011-01-26 10:00:00,29.35,29.9,29.35,29.83,24700.0,27.122,27.6302,27.122,27.5655,24700.0
2011-01-26 10:30:00,29.83,30.01,29.82,29.9,26400.0,27.5655,27.7319,27.5563,27.6302,26400.0
2011-01-26 11:00:00,29.94,30.05,29.88,30.0,37000.0,27.6672,27.7688,27.6117,27.7226,37000.0
2011-01-26 11:30:00,30.0,30.09,29.95,30.09,23100.0,27.7226,27.8058,27.6764,27.8058,23100.0
2011-01-26 12:00:00,30.07,30.17,30.07,30.15,20000.0,27.7873,27.8797,27.7873,27.8612,20000.0
2011-01-26 12:30:00,30.15,30.16,30.11,30.15,15700.0,27.8612,27.8705,27.8243,27.8612,15700.0
2011-01-26 13:00:00,30.13,30.17,30.12,30.17,22300.0,27.8427,27.8797,27.8335,27.8797,22300.0
2011-01-26 13:30:00,30.17,30.24,30.17,30.23,27800.0,27.8797,27.9444,27.8797,27.9352,27800.0
2011-01-26 14:00:00,30.23,30.29,30.19,30.24,34300.0,27.9352,27.9906,27.8982,27.9444,34300.0
2011-01-26 14:30:00,30.24,30.36,30.18,30.29,36900.0,27.9444,28.0553,27.889,27.9906,36900.0
2011-01-26 15:00:00,30.28,30.33,30.19,30.26,28900.0,27.9814,28.0276,27.8982,27.9629,28900.0
2011-01-26 15:30:00,30.26,30.3,30.2,30.26,71700.0,27.9629,27.9998,27.9074,27.9629,71700.0
2011-01-27 09:30:00,30.15,30.17,29.85,29.99,35200.0,27.8612,27.8797,27.584,27.7134,35200.0
2011-01-27 10:00:00,29.97,30.01,29.79,29.85,26100.0,27.6949,27.7319,27.5286,27.584,26100.0
2011-01-27 10:30:00,29.84,29.84,29.71,29.77,12500.0,27.5748,27.5748,27.4546,27.5101,12500.0
2011-01-27 11:00:00,29.74,29.74,29.4,29.46,30600.0,27.4824,27.4824,27.1682,27.2236,30600.0
2011-01-27 11:30:00,29.46,29.95,29.43,29.94,43400.0,27.2236,27.6764,27.1959,27.6672,43400.0
2011-01-27 12:00:00,29.93,30.01,29.87,29.98,52900.0,27.6579,27.7319,27.6025,27.7041,52900.0
2011-01-27 12:30:00,29.99,30.06,29.96,30.03,15300.0,27.7134,27.7781,27.6857,27.7503,15300.0
2011-01-27 13:00:00,30.03,30.07,29.96,29.99,12900.0,27.7503,27.7873,27.6857,27.7134,12900.0
2011-01-27 13:30:00,29.99,29.99,29.9,29.97,18400.0,27.7134,27.7134,27.6302,27.6949,18400.0
2011-01-27 14:00:00,29.97,30.02,29.92,29.96,20900.0,27.6949,27.7411,27.6487,27.6857,20900.0
2011-01-27 14:30:00,29.96,30.06,29.96,30.04,13200.0,27.6857,27.7781,27.6857,27.7596,13200.0
2011-01-27 15:00:00,30.04,30.08,29.99,30.06,18500.0,27.7596,27.7965,27.7134,27.7781,18500.0
2011-01-27 15:30:00,30.05,30.09,30.01,30.01,78400.0,27.7688,27.8058,27.7319,27.7319,78400.0
2011-01-28 09:30:00,30.06,30.06,29.85,29.91,26500.0,27.7781,27.7781,27.584,27.6395,26500.0
2011-01-28 10:00:00,29.88,29.95,29.72,29.73,56200.0,27.6117,27.6764,27.4639,27.4731,56200.0
2011-01-28 10:30:00,29.72,29.82,29.66,29.68,37400.0,27.4639,27.5563,27.4084,27.4269,37400.0
2011-01-28 11:00:00,29.68,29.71,29.63,29.64,35900.0,27.4269,27.4546,27.3807,27.3899,35900.0
2011-01-28 11:30:00,29.64,29.65,29.5,29.55,71500.0,27.3899,27.3992,27.2606,27.3068,71500.0
2011-01-28 12:00:00,29.54,29.65,29.5,29.57,57800.0,27.2975,27.3992,27.2606,27.3253,57800.0
2011-01-28 12:30:00,29.55,29.68,29.53,29.57,26600.0,27.3068,27.4269,27.2883,27.3253,26600.0
2011-01-28 13:00:00,29.57,29.58,29.48,29.51,45200.0,27.3253,27.3345,27.2421,27.2698,45200.0
2011-01-28 13:30:00,29.51,29.58,29.45,29.56,40000.0,27.2698,27.3345,27.2144,27.316,40000.0
2011-01-28 14:00:00,29.55,29.56,29.45,29.49,47500.0,27.3068,27.316,27.2144,27.2513,47500.0
2011-01-28 14:30:00,29.5,29.56,29.47,29.56,58600.0,27.2606,27.316,27.2329,27.316,58600.0
2011-01-28 15:00:00,29.55,29.56,29.44,29.45,82400.0,27.3068,27.316,27.2051,27.2144,82400.0
2011-01-28 15:30:00,29.44,29.56,29.42,29.48,248100.0,27.2051,27.316,27.1866,27.2421,248100.0
2011-01-31 09:30:00,29.54,29.69,29.54,29.58,27400.0,27.2975,27.4362,27.2975,27.3345,27400.0
2011-01-31 10:00:00,29.6,29.76,29.56,29.73,25400.0,27.353,27.5008,27.316,27.4731,25400.0
2011-01-31 10:30:00,29.73,29.87,29.73,29.85,15100.0,27.4731,27.6025,27.4731,27.584,15100.0
2011-01-31 11:00:00,29.83,29.88,29.77,29.84,15400.0,27.5655,27.6117,27.5101,27.5748,15400.0
2011-01-31 11:30:00,29.83,29.96,29.82,29.93,19600.0,27.5655,27.6857,27.5563,27.6579,19600.0
2011-01-31 12:00:00,29.93,30.25,29.93,30.25,38800.0,27.6579,27.9536,27.6579,27.9536,38800.0
2011-01-31 12:30:00,30.25,30.28,30.13,30.14,19400.0,27.9536,27.9814,27.8427,27.852,19400.0
2011-01-31 13:00:00,30.14,30.26,30.14,30.24,16400.0,27.852,27.9629,27.852,27.9444,16400.0
2011-01-31 13:30:00,30.25,30.26,30.2,30.22,17200.0,27.9536,27.9629,27.9074,27.9259,17200.0
2011-01-31 14:00:00,30.22,30.35,30.22,30.22,45600.0,27.9259,28.046,27.9259,27.9259,45600.0
2011-01-31 14:30:00,30.21,30.28,30.14,30.27,75800.0,27.9167,27.9814,27.852,27.9721,75800.0
2011-01-31 15:00:00,30.27,30.36,30.25,30.3,66700.0,27.9721,28.0553,27.9536,27.9998,66700.0
2011-01-31 15:30:00,30.3,30.35,30.24,30.29,145300.0,27.9998,28.046,27.9444,27.9906,145300.0
2011-02-01 09:30:00,30.44,30.48,30.3,30.48,30400.0,28.1292,28.1662,27.9998,28.1662,30400.0
2011-02-01 10:00:00,30.53,30.87,30.49,30.85,76200.0,28.2124,28.5266,28.1754,28.5081,76200.0
2011-02-01 10:30:00,30.86,31.05,30.84,31.03,62000.0,28.5173,28.6929,28.4989,28.6744,62000.0
2011-02-01 11:00:00,31.03,31.08,31.0,31.03,30100.0,28.6744,28.7206,28.6467,28.6744,30100.0
2011-02-01 11:30:00,31.03,31.12,31.03,31.12,52700.0,28.6744,28.7576,28.6744,28.7576,52700.0
2011-02-01 12:00:00,31.1,31.19,31.05,31.18,41300.0,28.7391,28.8223,28.6929,28.813,41300.0
2011-02-01 12:30:00,31.16,31.2,31.12,31.18,21400.0,28.7946,28.8315,28.7576,28.813,21400.0
2011-02-01 13:00:00,31.18,31.2,31.07,31.14,22900.0,28.813,28.8315,28.7114,28.7761,22900.0
2011-02-01 13:30:00,31.13,31.13,31.01,31.05,21500.0,28.7668,28.7668,28.6559,28.6929,21500.0
2011-02-01 14:00:00,31.03,31.09,30.96,30.96,95800.0,28.6744,28.7299,28.6097,28.6097,95800.0
2011-02-01 14:30:00,30.97,31.05,30.93,31.02,26300.0,28.619,28.6929,28.582,28.6652,26300.0
2011-02-01 15:00:00,31.04,31.06,30.97,31.05,26900.0,28.6837,28.7022,28.619,28.6929,26900.0
2011-02-01 15:30:00,31.04,31.14,31.03,31.06,50400.0,28.6837,28.7761,28.6744,28.7022,50400.0
2011-02-02 09:30:00,30.91,31.29,30.91,31.25,55500.0,28.5635,28.9147,28.5635,28.8777,55500.0
2011-02-02 10:00:00,31.22,31.23,31.04,31.06,67600.0,28.85,28.8592,28.6837,28.7022,67600.0
2011-02-02 10:30:00,31.08,31.19,31.02,31.18,49100.0,28.7206,28.8223,28.6652,28.813,49100.0
2011-02-02 11:00:00,31.16,31.28,31.09,31.28,23800.0,28.7946,28.9055,28.7299,28.9055,23800.0
2011-02-02 11:30:00,31.28,31.6,31.28,31.53,113900.0,28.9055,29.2012,28.9055,29.1365,113900.0
2011-02-02 12:00:00,31.52,31.56,31.5,31.54,32800.0,29.1272,29.1642,29.1087,29.1457,32800.0
2011-02-02 12:30:00,31.52,31.58,31.5,31.52,21800.0,29.1272,29.1827,29.1087,29.1272,21800.0
2011-02-02 13:00:00,31.51,31.56,31.5,31.52,21100.0,29.118,29.1642,29.1087,29.1272,21100.0
2011-02-02 13:30:00,31.52,31.53,31.42,31.49,19000.0,29.1272,29.1365,29.0348,29.0995,19000.0
2011-02-02 14:00:00,31.49,31.54,31.44,31.54,35400.0,29.0995,29.1457,29.0533,29.1457,35400.0
2011-02-02 14:30:00,31.53,31.6,31.45,31.58,83900.0,29.1365,29.2012,29.0625,29.1827,83900.0
2011-02-02 15:00:00,31.57,31.6,31.43,31.43,62500.0,29.1734,29.2012,29.0441,29.0441,62500.0
2011-02-02 15:30:00,31.43,31.51,31.4,31.45,91500.0,29.0441,29.118,29.0163,29.0625,91500.0
2011-02-03 09:30:00,31.37,31.53,31.15,31.39,26100.0,28.9886,29.1365,28.7853,29.0071,26100.0
2011-02-03 10:00:00,31.39,31.41,31.15,31.31,56400.0,29.0071,29.0256,28.7853,28.9332,56400.0
2011-02-03 10:30:00,31.28,31.53,31.26,31.48,23800.0,28.9055,29.1365,28.887,29.0903,23800.0
2011-02-03 11:00:00,31.44,31.44,31.27,31.42,24300.0,29.0533,29.0533,28.8962,29.0348,24300.0
2011-02-03 11:30:00,31.4,31.62,31.39,31.6,24100.0,29.0163,29.2196,29.0071,29.2012,24100.0
2011-02-03 12:00:00,31.58,31.61,31.47,31.49,12000.0,29.1827,29.2104,29.081,29.0995,12000.0
2011-02-03 12:30:00,31.5,31.61,31.48,31.54,24100.0,29.1087,29.2104,29.0903,29.1457,24100.0
2011-02-03 13:00:00,31.54,31.67,31.53,31.63,23000.0,29.1457,29.2658,29.1365,29.2289,23000.0
2011-02-03 13:30:00,31.62,31.62,31.44,31.54,23900.0,29.2196,29.2196,29.0533,29.1457,23900.0
2011-02-03 14:00:00,31.57,31.67,31.46,31.62,43600.0,29.1734,29.2658,29.0718,29.2196,43600.0
2011-02-03 14:30:00,31.62,31.73,31.62,31.67,39400.0,29.2196,29.3213,29.2196,29.2658,39400.0
2011-02-03 15:00:00,31.67,31.82,31.67,31.75,86900.0,29.2658,29.4045,29.2658,29.3398,86900.0
2011-02-03 15:30:00,31.74,31.86,31.71,31.85,164400.0,29.3305,29.4414,29.3028,29.4322,164400.0
2011-02-04 09:30:00,31.75,31.83,31.53,31.8,29200.0,29.3398,29.4137,29.1365,29.386,29200.0
2011-02-04 10:00:00,31.8,31.89,31.77,31.86,179300.0,29.386,29.4691,29.3583,29.4414,179300.0
2011-02-04 10:30:00,31.86,31.88,31.81,31.85,21900.0,29.4414,29.4599,29.3952,29.4322,21900.0
2011-02-04 11:00:00,31.85,31.92,31.79,31.85,73600.0,29.4322,29.4969,29.3767,29.4322,73600.0
2011-02-04 11:30:00,31.83,31.91,31.8,31.85,18800.0,29.4137,29.4876,29.386,29.4322,18800.0
2011-02-04 12:00:00,31.83,31.87,31.81,31.87,20100.0,29.4137,29.4507,29.3952,29.4507,20100.0
2011-02-04 12:30:00,31.86,31.92,31.84,31.85,16900.0,29.4414,29.4969,29.4229,29.4322,16900.0
2011-02-04 13:00:00,31.84,31.93,31.81,31.9,25500.0,29.4229,29.5061,29.3952,29.4784,25500.0
2011-02-04 13:30:00,31.9,31.91,31.83,31.88,22200.0,29.4784,29.4876,29.4137,29.4599,22200.0
2011-02-04 14:00:00,31.89,31.89,31.77,31.83,23000.0,29.4691,29.4691,29.3583,29.4137,23000.0
2011-02-04 14:30:00,31.84,31.85,31.75,31.8,18300.0,29.4229,29.4322,29.3398,29.386,18300.0
2011-02-04 15:00:00,31.8,31.88,31.74,31.76,35100.0,29.386,29.4599,29.3305,29.349,35100.0
2011-02-04 15:30:00,31.77,31.8,31.71,31.77,112500.0,29.3583,29.386,29.3028,29.3583,112500.0
2011-02-07 09:30:00,31.77,32.04,31.69,32.01,34600.0,29.3583,29.6078,29.2843,29.58,34600.0
2011-02-07 10:00:00,32.0,32.03,31.91,31.98,60800.0,29.5708,29.5985,29.4876,29.5523,60800.0
2011-02-07 10:30:00,31.98,32.03,31.97,32.0,53400.0,29.5523,29.5985,29.5431,29.5708,53400.0
2011-02-07 11:00:00,32.0,32.09,31.97,32.06,58600.0,29.5708,29.654,29.5431,29.6262,58600.0
2011-02-07 11:30:00,32.07,32.1,32.03,32.07,16700.0,29.6355,29.6632,29.5985,29.6355,16700.0
2011-02-07 12:00:00,32.08,32.13,32.07,32.09,23600.0,29.6447,29.6909,29.6355,29.654,23600.0
2011-02-07 12:30:00,32.08,32.15,32.06,32.1,15800.0,29.6447,29.7094,29.6262,29.6632,15800.0
2011-02-07 13:00:00,32.09,32.13,32.06,32.12,15100.0,29.654,29.6909,29.6262,29.6817,15100.0
2011-02-07 13:30:00,32.12,32.14,32.02,32.06,18400.0,29.6817,29.7002,29.5893,29.6262,18400.0
2011-02-07 14:00:00,32.06,32.09,32.02,32.04,26000.0,29.6262,29.654,29.5893,29.6078,26000.0
2011-02-07 14:30:00,32.05,32.09,32.0,32.0,29600.0,29.617,29.654,29.5708,29.5708,29600.0
2011-02-07 15:00:00,32.01,32.05,31.95,31.97,40900.0,29.58,29.617,29.5246,29.5431,40900.0
2011-02-07 15:30:00,31.97,32.04,31.92,32.01,79700.0,29.5431,29.6078,29.4969,29.58,79700.0
2011-02-08 09:30:00,32.01,32.01,31.77,31.9,47200.0,29.58,29.58,29.3583,29.4784,47200.0
2011-02-08 10:00:00,31.91,32.02,31.89,31.92,28500.0,29.4876,29.5893,29.4691,29.4969,28500.0
2011-02-08 10:30:00,31.92,32.01,31.9,31.93,25800.0,29.4969,29.58,29.4784,29.5061,25800.0
2011-02-08 11:00:00,31.92,32.0,31.87,32.0,29300.0,29.4969,29.5708,29.4507,29.5708,29300.0
2011-02-08 11:30:00,32.01,32.03,31.96,31.97,18400.0,29.58,29.5985,29.5338,29.5431,18400.0
2011-02-08 12:00:00,31.97,31.97,31.93,31.94,18800.0,29.5431,29.5431,29.5061,29.5153,18800.0
2011-02-08 12:30:00,31.95,31.99,31.95,31.95,16400.0,29.5246,29.5616,29.5246,29.5246,16400.0
2011-02-08 13:00:00,31.96,31.98,31.89,31.91,15300.0,29.5338,29.5523,29.4691,29.4876,15300.0
2011-02-08 13:30:00,31.92,31.95,31.91,31.93,14200.0,29.4969,29.5246,29.4876,29.5061,14200.0
2011-02-08 14:00:00,31.94,31.98,31.92,31.95,20700.0,29.5153,29.5523,29.4969,29.5246,20700.0
2011-02-08 14:30:00,31.95,32.0,31.95,31.97,39700.0,29.5246,29.5708,29.5246,29.5431,39700.0
2011-02-08 15:00:00,31.97,32.03,31.94,31.98,29800.0,29.5431,29.5985,29.5153,29.5523,29800.0
2011-02-08 15:30:00,31.98,32.05,31.98,32.01,56600.0,29.5523,29.617,29.5523,29.58,56600.0
2011-02-09 09:30:00,31.88,31.98,31.63,31.84,18000.0,29.4599,29.5523,29.2289,29.4229,18000.0
2011-02-09 10:00:00,31.85,31.91,31.72,31.76,16700.0,29.4322,29.4876,29.312,29.349,16700.0
2011-02-09 10:30:00,31.76,32.03,31.74,32.02,14600.0,29.349,29.5985,29.3305,29.5893,14600.0
2011-02-09 11:00:00,32.0,32.04,31.83,31.85,26500.0,29.5708,29.6078,29.4137,29.4322,26500.0
2011-02-09 11:30:00,31.86,31.9,31.79,31.82,17500.0,29.4414,29.4784,29.3767,29.4045,17500.0
2011-02-09 12:00:00,31.81,31.92,31.77,31.9,18800.0,29.3952,29.4969,29.3583,29.4784,18800.0
2011-02-09 12:30:00,31.9,31.95,31.84,31.84,8900.0,29.4784,29.5246,29.4229,29.4229,8900.0
2011-02-09 13:00:00,31.85,31.99,31.85,31.96,10100.0,29.4322,29.5616,29.4322,29.5338,10100.0
2011-02-09 13:30:00,31.96,32.0,31.94,32.0,23100.0,29.5338,29.5708,29.5153,29.5708,23100.0
2011-02-09 14:00:00,32.0,32.01,31.9,31.96,41800.0,29.5708,29.58,29.4784,29.5338,41800.0
2011-02-09 14:30:00,31.95,31.95,31.85,31.89,27500.0,29.5246,29.5246,29.4322,29.4691,27500.0
2011-02-09 15:00:00,31.88,31.94,31.87,31.92,27700.0,29.4599,29.5153,29.4507,29.4969,27700.0
2011-02-09 15:30:00,31.93,31.93,31.83,31.9,86800.0,29.5061,29.5061,29.4137,29.4784,86800.0
2011-02-10 09:30:00,31.61,31.87,31.5,31.73,19000.0,29.2104,29.4507,29.1087,29.3213,19000.0
2011-02-10 10:00:00,31.74,31.97,31.69,31.91,22900.0,29.3305,29.5431,29.2843,29.4876,22900.0
2011-02-10 10:30:00,31.9,31.99,31.78,31.78,28800.0,29.4784,29.5616,29.3675,29.3675,28800.0
2011-02-10 11:00:00,31.79,31.85,31.74,31.81,21000.0,29.3767,29.4322,29.3305,29.3952,21000.0
2011-02-10 11:30:00,31.83,31.85,31.79,31.83,28100.0,29.4137,29.4322,29.3767,29.4137,28100.0
2011-02-10 12:00:00,31.82,31.83,31.76,31.8,13400.0,29.4045,29.4137,29.349,29.386,13400.0
2011-02-10 12:30:00,31.81,31.81,31.7,31.7,7700.0,29.3952,29.3952,29.2936,29.2936,7700.0
2011-02-10 13:00:00,31.72,31.77,31.65,31.65,12200.0,29.312,29.3583,29.2474,29.2474,12200.0
2011-02-10 13:30:00,31.65,31.84,31.64,31.81,33700.0,29.2474,29.4229,29.2381,29.3952,33700.0
2011-02-10 14:00:00,31.81,31.86,31.78,31.84,28000.0,29.3952,29.4414,29.3675,29.4229,28000.0
2011-02-10 14:30:00,31.84,31.84,31.73,31.74,23100.0,29.4229,29.4229,29.3213,29.3305,23100.0
2011-02-10 15:00:00,31.74,31.85,31.73,31.82,43700.0,29.3305,29.4322,29.3213,29.4045,43700.0
2011-02-10 15:30:00,31.82,31.92,31.68,31.82,64600.0,29.4045,29.4969,29.2751,29.4045,64600.0
2011-02-11 09:30:00,31.72,31.89,31.53,31.62,17600.0,29.312,29.4691,29.1365,29.2196,17600.0
2011-02-11 10:00:00,31.65,31.77,31.63,31.69,17000.0,29.2474,29.3583,29.2289,29.2843,17000.0
2011-02-11 10:30:00,31.7,31.81,31.6,31.81,28900.0,29.2936,29.3952,29.2012,29.3952,28900.0
2011-02-11 11:00:00,31.83,31.93,31.8,31.88,20500.0,29.4137,29.5061,29.386,29.4599,20500.0
2011-02-11 11:30:00,31.9,31.9,31.8,31.86,11500.0,29.4784,29.4784,29.386,29.4414,11500.0
2011-02-11 12:00:00,31.86,31.93,31.81,31.85,16100.0,29.4414,29.5061,29.3952,29.4322,16100.0
2011-02-11 12:30:00,31.85,32.0,31.85,31.99,15800.0,29.4322,29.5708,29.4322,29.5616,15800.0
2011-02-11 13:00:00,32.0,32.08,31.97,32.0,28400.0,29.5708,29.6447,29.5431,29.5708,28400.0
2011-02-11 13:30:00,31.99,31.99,31.9,31.92,15100.0,29.5616,29.5616,29.4784,29.4969,15100.0
2011-02-11 14:00:00,31.92,31.96,31.9,31.95,17100.0,29.4969,29.5338,29.4784,29.5246,17100.0
2011-02-11 14:30:00,31.95,31.99,31.95,31.97,19800.0,29.5246,29.5616,29.5246,29.5431,19800.0
2011-02-11 15:00:00,31.97,32.0,31.96,31.98,33500.0,29.5431,29.5708,29.5338,29.5523,33500.0
2011-02-11 15:30:00,31.98,32.04,31.95,32.02,70700.0,29.5523,29.6078,29.5246,29.5893,70700.0
2011-02-14 09:30:00,32.0,32.05,31.89,32.03,14800.0,29.5708,29.617,29.4691,29.5985,14800.0
2011-02-14 10:00:00,32.03,32.09,31.99,32.09,13500.0,29.5985,29.654,29.5616,29.654,13500.0
2011-02-14 10:30:00,32.05,32.17,32.04,32.13,120600.0,29.617,29.7279,29.6078,29.6909,120600.0
2011-02-14 11:00:00,32.11,32.16,32.11,32.11,17100.0,29.6724,29.7186,29.6724,29.6724,17100.0
2011-02-14 11:30:00,32.1,32.15,31.99,32.15,12200.0,29.6632,29.7094,29.5616,29.7094,12200.0
2011-02-14 12:00:00,32.15,32.2,32.13,32.16,88900.0,29.7094,29.7556,29.6909,29.7186,88900.0
2011-02-14 12:30:00,32.16,32.18,32.09,32.12,7900.0,29.7186,29.7371,29.654,29.6817,7900.0
2011-02-14 13:00:00,32.11,32.12,32.03,32.06,10400.0,29.6724,29.6817,29.5985,29.6262,10400.0
2011-02-14 13:30:00,32.02,32.1,32.02,32.04,11900.0,29.5893,29.6632,29.5893,29.6078,11900.0
2011-02-14 14:00:00,32.05,32.11,32.02,32.09,16400.0,29.617,29.6724,29.5893,29.654,16400.0
2011-02-14 14:30:00,32.09,32.14,32.09,32.12,15700.0,29.654,29.7002,29.654,29.6817,15700.0
2011-02-14 15:00:00,32.12,32.17,32.05,32.06,35000.0,29.6817,29.7279,29.617,29.6262,35000.0
2011-02-14 15:30:00,32.08,32.1,32.06,32.08,39400.0,29.6447,29.6632,29.6262,29.6447,39400.0
2011-02-15 09:30:00,32.01,32.08,31.82,31.92,15800.0,29.58,29.6447,29.4045,29.4969,15800.0
2011-02-15 10:00:00,31.92,31.92,31.78,31.78,14500.0,29.4969,29.4969,29.3675,29.3675,14500.0
2011-02-15 10:30:00,31.78,31.87,31.71,31.81,14600.0,29.3675,29.4507,29.3028,29.3952,14600.0
2011-02-15 11:00:00,31.8,31.88,31.8,31.83,13200.0,29.386,29.4599,29.386,29.4137,13200.0
2011-02-15 11:30:00,31.83,31.89,31.75,31.76,12300.0,29.4137,29.4691,29.3398,29.349,12300.0
2011-02-15 12:00:00,31.77,31.84,31.75,31.84,8300.0,29.3583,29.4229,29.3398,29.4229,8300.0
2011-02-15 12:30:00,31.83,31.9,31.79,31.81,14500.0,29.4137,29.4784,29.3767,29.3952,14500.0
2011-02-15 13:00:00,31.81,31.83,31.74,31.76,12600.0,29.3952,29.4137,29.3305,29.349,12600.0
2011-02-15 13:30:00,31.76,31.86,31.76,31.8,12900.0,29.349,29.4414,29.349,29.386,12900.0
2011-02-15 14:00:00,31.8,31.81,31.62,31.67,20900.0,29.386,29.3952,29.2196,29.2658,20900.0
2011-02-15 14:30:00,31.67,31.74,31.65,31.73,13600.0,29.2658,29.3305,29.2474,29.3213,13600.0
2011-02-15 15:00:00,31.73,31.77,31.71,31.71,21500.0,29.3213,29.3583,29.3028,29.3028,21500.0
2011-02-15 15:30:00,31.69,31.71,31.51,31.56,115400.0,29.2843,29.3028,29.118,29.1642,115400.0
2011-02-16 09:30:00,31.71,32.06,31.68,32.01,23800.0,29.3028,29.6262,29.2751,29.58,23800.0
2011-02-16 10:00:00,32.0,32.03,31.88,31.92,30500.0,29.5708,29.5985,29.4599,29.4969,30500.0
2011-02-16 10:30:00,31.9,32.09,31.87,32.09,19600.0,29.4784,29.654,29.4507,29.654,19600.0
2011-02-16 11:00:00,32.13,32.15,31.93,31.94,19400.0,29.6909,29.7094,29.5061,29.5153,19400.0
2011-02-16 11:30:00,31.95,31.96,31.81,31.87,12900.0,29.5246,29.5338,29.3952,29.4507,12900.0
2011-02-16 12:00:00,31.88,31.88,31.74,31.77,26500.0,29.4599,29.4599,29.3305,29.3583,26500.0
2011-02-16 12:30:00,31.78,31.83,31.74,31.75,10300.0,29.3675,29.4137,29.3305,29.3398,10300.0
2011-02-16 13:00:00,31.75,31.9,31.71,31.89,24800.0,29.3398,29.4784,29.3028,29.4691,24800.0
2011-02-16 13:30:00,31.89,31.99,31.88,31.98,21400.0,29.4691,29.5616,29.4599,29.5523,21400.0
2011-02-16 14:00:00,31.99,31.99,31.88,31.91,27500.0,29.5616,29.5616,29.4599,29.4876,27500.0
2011-02-16 14:30:00,31.92,32.01,31.91,31.99,14100.0,29.4969,29.58,29.4876,29.5616,14100.0
2011-02-16 15:00:00,31.99,32.05,31.99,32.03,19400.0,29.5616,29.617,29.5616,29.5985,19400.0
2011-02-16 15:30:00,32.03,32.15,32.03,32.06,51600.0,29.5985,29.7094,29.5985,29.6262,51600.0
2011-02-17 09:30:00,32.0,32.14,31.94,32.04,4700.0,29.5708,29.7002,29.5153,29.6078,4700.0
2011-02-17 10:00:00,32.09,32.11,32.0,32.04,9100.0,29.654,29.6724,29.5708,29.6078,9100.0
2011-02-17 10:30:00,32.04,32.11,31.97,32.0,4800.0,29.6078,29.6724,29.5431,29.5708,4800.0
2011-02-17 11:00:00,32.0,32.07,31.99,32.06,3900.0,29.5708,29.6355,29.5616,29.6262,3900.0
2011-02-17 11:30:00,32.07,32.18,32.07,32.17,6900.0,29.6355,29.7371,29.6355,29.7279,6900.0
2011-02-17 12:00:00,32.17,32.21,32.13,32.21,7300.0,29.7279,29.7649,29.6909,29.7649,7300.0
2011-02-17 12:30:00,32.21,32.31,32.21,32.3,10600.0,29.7649,29.8573,29.7649,29.848,10600.0
2011-02-17 13:00:00,32.3,32.43,32.28,32.42,8000.0,29.848,29.9682,29.8295,29.9589,8000.0
2011-02-17 13:30:00,32.42,32.43,32.38,32.41,5900.0,29.9589,29.9682,29.9219,29.9497,5900.0
2011-02-17 14:00:00,32.43,32.45,32.41,32.42,5300.0,29.9682,29.9866,29.9497,29.9589,5300.0
2011-02-17 14:30:00,32.42,32.43,32.38,32.42,5500.0,29.9589,29.9682,29.9219,29.9589,5500.0
2011-02-17 15:00:00,32.41,32.54,32.4,32.53,15400.0,29.9497,30.0698,29.9404,30.0606,15400.0
2011-02-17 15:30:00,32.53,32.53,32.39,32.42,52700.0,30.0606,30.0606,29.9312,29.9589,52700.0
2011-02-18 09:30:00,32.54,32.57,32.32,32.32,55900.0,30.0698,30.0975,29.8665,29.8665,55900.0
2011-02-18 10:00:00,32.35,32.38,32.32,32.38,8200.0,29.8942,29.9219,29.8665,29.9219,8200.0
2011-02-18 10:30:00,32.38,32.46,32.36,32.41,8100.0,29.9219,29.9959,29.9035,29.9497,8100.0
2011-02-18 11:00:00,32.39,32.43,32.35,32.39,7800.0,29.9312,29.9682,29.8942,29.9312,7800.0
2011-02-18 11:30:00,32.41,32.45,32.4,32.4,5200.0,29.9497,29.9866,29.9404,29.9404,5200.0
2011-02-18 12:00:00,32.4,32.41,32.38,32.38,3800.0,29.9404,29.9497,29.9219,29.9219,3800.0
2011-02-18 12:30:00,32.39,32.39,32.35,32.35,2600.0,29.9312,29.9312,29.8942,29.8942,2600.0
2011-02-18 13:00:00,32.35,32.36,32.31,32.31,3900.0,29.8942,29.9035,29.8573,29.8573,3900.0
2011-02-18 13:30:00,32.31,32.31,32.19,32.26,13800.0,29.8573,29.8573,29.7464,29.8111,13800.0
2011-02-18 14:00:00,32.26,32.27,32.06,32.06,13000.0,29.8111,29.8203,29.6262,29.6262,13000.0
2011-02-18 14:30:00,32.06,32.24,32.04,32.17,18700.0,29.6262,29.7926,29.6078,29.7279,18700.0
2011-02-18 15:00:00,32.17,32.26,32.14,32.24,17500.0,29.7279,29.8111,29.7002,29.7926,17500.0
2011-02-18 15:30:00,32.22,32.32,32.2,32.32,49000.0,29.7741,29.8665,29.7556,29.8665,49000.0
2011-02-22 09:30:00,31.93,31.96,31.62,31.91,18900.0,29.5061,29.5338,29.2196,29.4876,18900.0
2011-02-22 10:00:00,31.93,31.94,31.71,31.71,12500.0,29.5061,29.5153,29.3028,29.3028,12500.0
2011-02-22 10:30:00,31.68,31.77,31.55,31.55,18800.0,29.2751,29.3583,29.155,29.155,18800.0
2011-02-22 11:00:00,31.55,31.56,31.23,31.24,19700.0,29.155,29.1642,28.8592,28.8685,19700.0
2011-02-22 11:30:00,31.26,31.26,31.14,31.16,16600.0,28.887,28.887,28.7761,28.7946,16600.0
2011-02-22 12:00:00,31.17,31.18,31.05,31.1,16600.0,28.8038,28.813,28.6929,28.7391,16600.0
2011-02-22 12:30:00,31.1,31.13,30.96,31.01,27600.0,28.7391,28.7668,28.6097,28.6559,27600.0
2011-02-22 13:00:00,31.02,31.06,30.88,30.91,26800.0,28.6652,28.7022,28.5358,28.5635,26800.0
2011-02-22 13:30:00,30.92,31.08,30.91,31.07,40000.0,28.5728,28.7206,28.5635,28.7114,40000.0
2011-02-22 14:00:00,31.08,31.18,31.04,31.16,27000.0,28.7206,28.813,28.6837,28.7946,27000.0
2011-02-22 14:30:00,31.15,31.22,31.1,31.1,31200.0,28.7853,28.85,28.7391,28.7391,31200.0
2011-02-22 15:00:00,31.12,31.15,31.01,31.03,39700.0,28.7576,28.7853,28.6559,28.6744,39700.0
2011-02-22 15:30:00,31.03,31.06,30.93,30.95,90100.0,28.6744,28.7022,28.582,28.6005,90100.0
2011-02-23 09:30:00,30.77,30.81,30.49,30.56,26900.0,28.4342,28.4711,28.1754,28.2401,26900.0
2011-02-23 10:00:00,30.57,30.6,30.36,30.49,20000.0,28.2493,28.2771,28.0553,28.1754,20000.0
2011-02-23 10:30:00,30.5,30.53,30.3,30.43,19900.0,28.1847,28.2124,27.9998,28.12,19900.0
2011-02-23 11:00:00,30.43,30.47,30.29,30.3,12900.0,28.12,28.1569,27.9906,27.9998,12900.0
2011-02-23 11:30:00,30.25,30.25,29.93,29.96,22600.0,27.9536,27.9536,27.6579,27.6857,22600.0
2011-02-23 12:00:00,29.95,30.04,29.8,30.01,48800.0,27.6764,27.7596,27.5378,27.7319,48800.0
2011-02-23 12:30:00,30.0,30.08,29.94,30.0,16400.0,27.7226,27.7965,27.6672,27.7226,16400.0
2011-02-23 13:00:00,29.99,30.12,29.9,30.08,24400.0,27.7134,27.8335,27.6302,27.7965,24400.0
2011-02-23 13:30:00,30.05,30.26,30.02,30.25,29600.0,27.7688,27.9629,27.7411,27.9536,29600.0
2011-02-23 14:00:00,30.25,30.43,30.24,30.41,27100.0,27.9536,28.12,27.9444,28.1015,27100.0
2011-02-23 14:30:00,30.41,30.46,30.31,30.46,44500.0,28.1015,28.1477,28.0091,28.1477,44500.0
2011-02-23 15:00:00,30.48,30.54,30.38,30.5,51000.0,28.1662,28.2216,28.0738,28.1847,51000.0
2011-02-23 15:30:00,30.49,30.54,30.26,30.3,75200.0,28.1754,28.2216,27.9629,27.9998,75200.0
2011-02-24 09:30:00,28.93,29.05,28.23,29.0,255600.0,26.7338,26.8447,26.087,26.7985,255600.0
2011-02-24 10:00:00,29.0,29.76,28.97,29.73,197600.0,26.7985,27.5008,26.7708,27.4731,197600.0
2011-02-24 10:30:00,29.71,29.74,29.17,29.45,72900.0,27.4546,27.4824,26.9556,27.2144,72900.0
2011-02-24 11:00:00,29.47,29.75,29.42,29.71,54300.0,27.2329,27.4916,27.1866,27.4546,54300.0
2011-02-24 11:30:00,29.71,30.05,29.67,29.82,136200.0,27.4546,27.7688,27.4177,27.5563,136200.0
2011-02-24 12:00:00,29.85,29.92,29.72,29.82,62300.0,27.584,27.6487,27.4639,27.5563,62300.0
2011-02-24 12:30:00,29.84,29.85,29.72,29.8,56800.0,27.5748,27.584,27.4639,27.5378,56800.0
2011-02-24 13:00:00,29.8,30.07,29.75,29.9,33100.0,27.5378,27.7873,27.4916,27.6302,33100.0
2011-02-24 13:30:00,29.89,29.95,29.63,29.8,60800.0,27.621,27.6764,27.3807,27.5378,60800.0
2011-02-24 14:00:00,29.8,29.92,29.78,29.88,42500.0,27.5378,27.6487,27.5193,27.6117,42500.0
2011-02-24 14:30:00,29.89,30.11,29.86,30.04,86600.0,27.621,27.8243,27.5932,27.7596,86600.0
2011-02-24 15:00:00,30.03,30.07,29.99,30.0,58100.0,27.7503,27.7873,27.7134,27.7226,58100.0
2011-02-24 15:30:00,30.01,30.06,29.87,30.03,226900.0,27.7319,27.7781,27.6025,27.7503,226900.0
2011-02-25 09:30:00,29.97,30.57,29.94,30.56,59700.0,27.6949,28.2493,27.6672,28.2401,59700.0
2011-02-25 10:00:00,30.57,31.01,30.57,30.71,58700.0,28.2493,28.6559,28.2493,28.3787,58700.0
2011-02-25 10:30:00,30.71,30.9,30.66,30.81,35300.0,28.3787,28.5543,28.3325,28.4711,35300.0
2011-02-25 11:00:00,30.8,30.9,30.67,30.77,34000.0,28.4619,28.5543,28.3418,28.4342,34000.0
2011-02-25 11:30:00,30.77,30.92,30.71,30.78,32800.0,28.4342,28.5728,28.3787,28.4434,32800.0
2011-02-25 12:00:00,30.79,30.99,30.73,30.92,22700.0,28.4526,28.6375,28.3972,28.5728,22700.0
2011-02-25 12:30:00,30.86,30.88,30.75,30.77,21200.0,28.5173,28.5358,28.4157,28.4342,21200.0
2011-02-25 13:00:00,30.8,30.86,30.74,30.77,19400.0,28.4619,28.5173,28.4064,28.4342,19400.0
2011-02-25 13:30:00,30.78,30.81,30.74,30.8,33500.0,28.4434,28.4711,28.4064,28.4619,33500.0
2011-02-25 14:00:00,30.8,30.89,30.75,30.8,28800.0,28.4619,28.5451,28.4157,28.4619,28800.0
2011-02-25 14:30:00,30.79,30.84,30.77,30.82,30700.0,28.4526,28.4989,28.4342,28.4804,30700.0
2011-02-25 15:00:00,30.83,30.86,30.79,30.85,35400.0,28.4896,28.5173,28.4526,28.5081,35400.0
2011-02-25 15:30:00,30.86,30.96,30.74,30.96,105400.0,28.5173,28.6097,28.4064,28.6097,105400.0
2011-02-28 09:30:00,31.17,31.55,31.14,31.54,27800.0,28.8038,29.155,28.7761,29.1457,27800.0
2011-02-28 10:00:00,31.51,31.66,31.45,31.65,30400.0,29.118,29.2566,29.0625,29.2474,30400.0
2011-02-28 10:30:00,31.62,31.66,31.51,31.61,23800.0,29.2196,29.2566,29.118,29.2104,23800.0
2011-02-28 11:00:00,31.63,31.67,31.53,31.53,28400.0,29.2289,29.2658,29.1365,29.1365,28400.0
2011-02-28 11:30:00,31.52,31.63,31.5,31.57,36200.0,29.1272,29.2289,29.1087,29.1734,36200.0
2011-02-28 12:00:00,31.57,31.64,31.55,31.64,15700.0,29.1734,29.2381,29.155,29.2381,15700.0
2011-02-28 12:30:00,31.63,31.69,31.57,31.64,34200.0,29.2289,29.2843,29.1734,29.2381,34200.0
2011-02-28 13:00:00,31.64,31.7,31.6,31.63,26700.0,29.2381,29.2936,29.2012,29.2289,26700.0
2011-02-28 13:30:00,31.63,31.74,31.63,31.69,20600.0,29.2289,29.3305,29.2289,29.2843,20600.0
2011-02-28 14:00:00,31.68,31.7,31.62,31.7,29600.0,29.2751,29.2936,29.2196,29.2936,29600.0
2011-02-28 14:30:00,31.7,31.76,31.68,31.76,38500.0,29.2936,29.349,29.2751,29.349,38500.0
2011-02-28 15:00:00,31.76,31.76,31.66,31.7,59000.0,29.349,29.349,29.2566,29.2936,59000.0
2011-02-28 15:30:00,31.7,31.86,31.67,31.85,107500.0,29.2936,29.4414,29.2658,29.4322,107500.0
2011-03-01 09:30:00,32.06,32.09,31.92,32.0,37100.0,29.6262,29.654,29.4969,29.5708,37100.0
2011-03-01 10:00:00,32.0,32.03,31.77,31.88,40100.0,29.5708,29.5985,29.3583,29.4599,40100.0
2011-03-01 10:30:00,31.88,31.92,31.78,31.92,27600.0,29.4599,29.4969,29.3675,29.4969,27600.0
2011-03-01 11:00:00,31.94,32.0,31.7,31.7,36500.0,29.5153,29.5708,29.2936,29.2936,36500.0
2011-03-01 11:30:00,31.7,31.7,31.37,31.39,27400.0,29.2936,29.2936,28.9886,29.0071,27400.0
2011-03-01 12:00:00,31.38,31.39,31.25,31.26,14700.0,28.9979,29.0071,28.8777,28.887,14700.0
2011-03-01 12:30:00,31.25,31.45,31.24,31.34,16800.0,28.8777,29.0625,28.8685,28.9609,16800.0
2011-03-01 13:00:00,31.34,31.39,31.28,31.3,21100.0,28.9609,29.0071,28.9055,28.9239,21100.0
2011-03-01 13:30:00,31.29,31.37,31.26,31.35,14600.0,28.9147,28.9886,28.887,28.9701,14600.0
2011-03-01 14:00:00,31.35,31.35,31.07,31.07,39000.0,28.9701,28.9701,28.7114,28.7114,39000.0
2011-03-01 14:30:00,31.08,31.09,30.93,30.93,32500.0,28.7206,28.7299,28.582,28.582,32500.0
2011-03-01 15:00:00,30.92,31.01,30.82,30.92,53100.0,28.5728,28.6559,28.4804,28.5728,53100.0
2011-03-01 15:30:00,30.92,31.02,30.88,30.92,61100.0,28.5728,28.6652,28.5358,28.5728,61100.0
2011-03-02 09:30:00,30.85,31.12,30.85,31.03,63800.0,28.5081,28.7576,28.5081,28.6744,63800.0
2011-03-02 10:00:00,31.03,31.14,30.89,30.99,41900.0,28.6744,28.7761,28.5451,28.6375,41900.0
2011-03-02 10:30:00,30.95,31.21,30.95,31.19,34700.0,28.6005,28.8408,28.6005,28.8223,34700.0
2011-03-02 11:00:00,31.19,31.26,31.1,31.13,18200.0,28.8223,28.887,28.7391,28.7668,18200.0
2011-03-02 11:30:00,31.11,31.2,30.95,30.96,18900.0,28.7484,28.8315,28.6005,28.6097,18900.0
2011-03-02 12:00:00,30.93,31.13,30.9,31.11,17600.0,28.582,28.7668,28.5543,28.7484,17600.0
2011-03-02 12:30:00,31.1,31.17,31.03,31.03,31200.0,28.7391,28.8038,28.6744,28.6744,31200.0
2011-03-02 13:00:00,31.05,31.06,30.94,31.0,35100.0,28.6929,28.7022,28.5913,28.6467,35100.0
2011-03-02 13:30:00,31.0,31.02,30.9,30.92,18600.0,28.6467,28.6652,28.5543,28.5728,18600.0
2011-03-02 14:00:00,30.93,31.02,30.9,30.92,25900.0,28.582,28.6652,28.5543,28.5728,25900.0
2011-03-02 14:30:00,30.91,31.05,30.91,31.03,33400.0,28.5635,28.6929,28.5635,28.6744,33400.0
2011-03-02 15:00:00,31.04,31.15,31.04,31.12,18700.0,28.6837,28.7853,28.6837,28.7576,18700.0
2011-03-02 15:30:00,31.1,31.1,31.01,31.04,48600.0,28.7391,28.7391,28.6559,28.6837,48600.0
2011-03-03 09:30:00,31.41,31.54,31.36,31.45,38600.0,29.0256,29.1457,28.9794,29.0625,38600.0
2011-03-03 10:00:00,31.46,31.52,31.27,31.47,37000.0,29.0718,29.1272,28.8962,29.081,37000.0
2011-03-03 10:30:00,31.46,31.63,31.42,31.63,66400.0,29.0718,29.2289,29.0348,29.2289,66400.0
2011-03-03 11:00:00,31.63,31.73,31.63,31.69,37700.0,29.2289,29.3213,29.2289,29.2843,37700.0
2011-03-03 11:30:00,31.68,31.81,31.66,31.77,19300.0,29.2751,29.3952,29.2566,29.3583,19300.0
2011-03-03 12:00:00,31.76,31.82,31.76,31.79,9800.0,29.349,29.4045,29.349,29.3767,9800.0
2011-03-03 12:30:00,31.8,31.91,31.8,31.85,27600.0,29.386,29.4876,29.386,29.4322,27600.0
2011-03-03 13:00:00,31.86,31.95,31.82,31.89,14100.0,29.4414,29.5246,29.4045,29.4691,14100.0
2011-03-03 13:30:00,31.89,31.91,31.85,31.85,11300.0,29.4691,29.4876,29.4322,29.4322,11300.0
2011-03-03 14:00:00,31.85,31.94,31.85,31.89,18700.0,29.4322,29.5153,29.4322,29.4691,18700.0
2011-03-03 14:30:00,31.9,31.94,31.89,31.94,18900.0,29.4784,29.5153,29.4691,29.5153,18900.0
2011-03-03 15:00:00,31.93,31.94,31.84,31.84,18800.0,29.5061,29.5153,29.4229,29.4229,18800.0
2011-03-03 15:30:00,31.85,31.95,31.82,31.91,55500.0,29.4322,29.5246,29.4045,29.4876,55500.0
2011-03-04 09:30:00,32.0,32.0,31.82,31.91,31500.0,29.5708,29.5708,29.4045,29.4876,31500.0
2011-03-04 10:00:00,31.9,31.98,31.79,31.86,15100.0,29.4784,29.5523,29.3767,29.4414,15100.0
2011-03-04 10:30:00,31.86,32.09,31.85,32.09,15900.0,29.4414,29.654,29.4322,29.654,15900.0
2011-03-04 11:00:00,32.07,32.09,31.9,31.9,18000.0,29.6355,29.654,29.4784,29.4784,18000.0
2011-03-04 11:30:00,31.92,31.96,31.84,31.85,19300.0,29.4969,29.5338,29.4229,29.4322,19300.0
2011-03-04 12:00:00,31.85,31.86,31.67,31.71,26500.0,29.4322,29.4414,29.2658,29.3028,26500.0
2011-03-04 12:30:00,31.72,31.78,31.71,31.72,11700.0,29.312,29.3675,29.3028,29.312,11700.0
2011-03-04 13:00:00,31.73,31.77,31.68,31.75,18500.0,29.3213,29.3583,29.2751,29.3398,18500.0
2011-03-04 13:30:00,31.75,31.81,31.66,31.71,39000.0,29.3398,29.3952,29.2566,29.3028,39000.0
2011-03-04 14:00:00,31.73,31.8,31.68,31.74,30200.0,29.3213,29.386,29.2751,29.3305,30200.0
2011-03-04 14:30:00,31.72,31.74,31.6,31.7,196700.0,29.312,29.3305,29.2012,29.2936,196700.0
2011-03-04 15:00:00,31.71,31.79,31.69,31.71,58700.0,29.3028,29.3767,29.2843,29.3028,58700.0
2011-03-04 15:30:00,31.7,31.96,31.67,31.95,63200.0,29.2936,29.5338,29.2658,29.5246,63200.0
2011-03-07 09:30:00,31.96,32.07,31.78,31.94,59200.0,29.5338,29.6355,29.3675,29.5153,59200.0
2011-03-07 10:00:00,31.97,32.06,31.92,32.02,52100.0,29.5431,29.6262,29.4969,29.5893,52100.0
2011-03-07 10:30:00,32.05,32.07,31.56,31.56,31500.0,29.617,29.6355,29.1642,29.1642,31500.0
2011-03-07 11:00:00,31.56,31.56,31.31,31.38,21600.0,29.1642,29.1642,28.9332,28.9979,21600.0
2011-03-07 11:30:00,31.38,31.45,31.21,31.31,20800.0,28.9979,29.0625,28.8408,28.9332,20800.0
2011-03-07 12:00:00,31.29,31.43,31.28,31.35,54200.0,28.9147,29.0441,28.9055,28.9701,54200.0
2011-03-07 12:30:00,31.35,31.44,31.34,31.38,31600.0,28.9701,29.0533,28.9609,28.9979,31600.0
2011-03-07 13:00:00,31.38,31.42,31.27,31.3,50700.0,28.9979,29.0348,28.8962,28.9239,50700.0
2011-03-07 13:30:00,31.3,31.49,31.24,31.37,24100.0,28.9239,29.0995,28.8685,28.9886,24100.0
2011-03-07 14:00:00,31.38,31.58,31.38,31.55,27900.0,28.9979,29.1827,28.9979,29.155,27900.0
2011-03-07 14:30:00,31.56,31.57,31.48,31.54,49700.0,29.1642,29.1734,29.0903,29.1457,49700.0
2011-03-07 15:00:00,31.54,31.65,31.49,31.64,64300.0,29.1457,29.2474,29.0995,29.2381,64300.0
2011-03-07 15:30:00,31.63,31.88,31.62,31.75,243500.0,29.2289,29.4599,29.2196,29.3398,243500.0
2011-03-08 09:30:00,31.69,31.92,31.64,31.9,47000.0,29.2843,29.4969,29.2381,29.4784,47000.0
2011-03-08 10:00:00,31.9,32.18,31.89,32.13,90700.0,29.4784,29.7371,29.4691,29.6909,90700.0
2011-03-08 10:30:00,32.13,32.36,32.06,32.33,41100.0,29.6909,29.9035,29.6262,29.8757,41100.0
2011-03-08 11:00:00,32.34,32.47,32.19,32.37,52200.0,29.885,30.0051,29.7464,29.9127,52200.0
2011-03-08 11:30:00,32.37,32.54,32.35,32.54,32400.0,29.9127,30.0698,29.8942,30.0698,32400.0
2011-03-08 12:00:00,32.52,32.57,32.48,32.56,23900.0,30.0513,30.0975,30.0144,30.0883,23900.0
2011-03-08 12:30:00,32.56,32.59,32.54,32.54,15400.0,30.0883,30.116,30.0698,30.0698,15400.0
2011-03-08 13:00:00,32.53,32.64,32.53,32.61,25700.0,30.0606,30.1622,30.0606,30.1345,25700.0
2011-03-08 13:30:00,32.6,32.64,32.58,32.63,10600.0,30.1252,30.1622,30.1068,30.153,10600.0
2011-03-08 14:00:00,32.64,32.64,32.52,32.6,39900.0,30.1622,30.1622,30.0513,30.1252,39900.0
2011-03-08 14:30:00,32.6,32.75,32.52,32.71,36400.0,30.1252,30.2639,30.0513,30.2269,36400.0
2011-03-08 15:00:00,32.7,32.71,32.63,32.67,93800.0,30.2177,30.2269,30.153,30.1899,93800.0
2011-03-08 15:30:00,32.67,32.71,32.65,32.66,90000.0,30.1899,30.2269,30.1714,30.1807,90000.0
2011-03-09 09:30:00,32.47,32.59,32.13,32.18,32200.0,30.0051,30.116,29.6909,29.7371,32200.0
2011-03-09 10:00:00,32.18,32.34,32.07,32.28,25300.0,29.7371,29.885,29.6355,29.8295,25300.0
2011-03-09 10:30:00,32.29,32.35,32.05,32.07,18000.0,29.8388,29.8942,29.617,29.6355,18000.0
2011-03-09 11:00:00,32.04,32.23,32.01,32.16,16200.0,29.6078,29.7833,29.58,29.7186,16200.0
2011-03-09 11:30:00,32.15,32.4,32.04,32.32,37200.0,29.7094,29.9404,29.6078,29.8665,37200.0
2011-03-09 12:00:00,32.36,32.45,32.26,32.28,50900.0,29.9035,29.9866,29.8111,29.8295,50900.0
2011-03-09 12:30:00,32.29,32.36,32.26,32.3,33800.0,29.8388,29.9035,29.8111,29.848,33800.0
2011-03-09 13:00:00,32.3,32.39,32.26,32.36,18200.0,29.848,29.9312,29.8111,29.9035,18200.0
2011-03-09 13:30:00,32.37,32.41,32.25,32.27,19200.0,29.9127,29.9497,29.8018,29.8203,19200.0
2011-03-09 14:00:00,32.28,32.4,32.28,32.31,14900.0,29.8295,29.9404,29.8295,29.8573,14900.0
2011-03-09 14:30:00,32.3,32.42,32.26,32.41,25400.0,29.848,29.9589,29.8111,29.9497,25400.0
2011-03-09 15:00:00,32.4,32.48,32.39,32.47,31900.0,29.9404,30.0144,29.9312,30.0051,31900.0
2011-03-09 15:30:00,32.46,32.51,32.41,32.45,75600.0,29.9959,30.0421,29.9497,29.9866,75600.0
2011-03-10 09:30:00,31.94,31.99,31.69,31.76,36700.0,29.5153,29.5616,29.2843,29.349,36700.0
2011-03-10 10:00:00,31.78,32.02,31.75,31.88,33100.0,29.3675,29.5893,29.3398,29.4599,33100.0
2011-03-10 10:30:00,31.87,31.88,31.71,31.82,22400.0,29.4507,29.4599,29.3028,29.4045,22400.0
2011-03-10 11:00:00,31.82,31.85,31.69,31.8,23800.0,29.4045,29.4322,29.2843,29.386,23800.0
2011-03-10 11:30:00,31.79,31.84,31.64,31.76,26900.0,29.3767,29.4229,29.2381,29.349,26900.0
2011-03-10 12:00:00,31.76,31.8,31.62,31.64,21500.0,29.349,29.386,29.2196,29.2381,21500.0
2011-03-10 12:30:00,31.63,31.81,31.62,31.77,13900.0,29.2289,29.3952,29.2196,29.3583,13900.0
2011-03-10 13:00:00,31.77,31.81,31.62,31.63,17700.0,29.3583,29.3952,29.2196,29.2289,17700.0
2011-03-10 13:30:00,31.61,31.68,31.51,31.56,50200.0,29.2104,29.2751,29.118,29.1642,50200.0
2011-03-10 14:00:00,31.59,31.63,31.46,31.5,19000.0,29.1919,29.2289,29.0718,29.1087,19000.0
2011-03-10 14:30:00,31.49,31.63,31.47,31.53,17600.0,29.0995,29.2289,29.081,29.1365,17600.0
2011-03-10 15:00:00,31.53,31.59,31.44,31.51,39100.0,29.1365,29.1919,29.0533,29.118,39100.0
2011-03-10 15:30:00,31.49,31.59,31.43,31.48,89500.0,29.0995,29.1919,29.0441,29.0903,89500.0
2011-03-11 09:30:00,31.06,31.44,31.06,31.27,18800.0,28.7022,29.0533,28.7022,28.8962,18800.0
2011-03-11 10:00:00,31.26,31.39,31.18,31.34,12900.0,28.887,29.0071,28.813,28.9609,12900.0
2011-03-11 10:30:00,31.35,31.35,31.2,31.27,10600.0,28.9701,28.9701,28.8315,28.8962,10600.0
2011-03-11 11:00:00,31.32,31.44,31.31,31.44,6200.0,28.9424,29.0533,28.9332,29.0533,6200.0
2011-03-11 11:30:00,31.42,31.63,31.4,31.6,8100.0,29.0348,29.2289,29.0163,29.2012,8100.0
2011-03-11 12:00:00,31.62,31.65,31.53,31.6,20200.0,29.2196,29.2474,29.1365,29.2012,20200.0
2011-03-11 12:30:00,31.6,31.6,31.47,31.51,13200.0,29.2012,29.2012,29.081,29.118,13200.0
2011-03-11 13:00:00,31.51,31.52,31.37,31.42,13600.0,29.118,29.1272,28.9886,29.0348,13600.0
2011-03-11 13:30:00,31.42,31.44,31.31,31.36,28000.0,29.0348,29.0533,28.9332,28.9794,28000.0
2011-03-11 14:00:00,31.37,31.52,31.37,31.51,15300.0,28.9886,29.1272,28.9886,29.118,15300.0
2011-03-11 14:30:00,31.51,31.58,31.47,31.51,36000.0,29.118,29.1827,29.081,29.118,36000.0
2011-03-11 15:00:00,31.51,31.54,31.49,31.54,54400.0,29.118,29.1457,29.0995,29.1457,54400.0
2011-03-11 15:30:00,31.54,31.63,31.5,31.5,79500.0,29.1457,29.2289,29.1087,29.1087,79500.0
2011-03-14 09:30:00,31.19,31.71,31.01,31.67,27100.0,28.8223,29.3028,28.6559,29.2658,27100.0
2011-03-14 10:00:00,31.69,31.69,31.44,31.52,14300.0,29.2843,29.2843,29.0533,29.1272,14300.0
2011-03-14 10:30:00,31.46,31.46,31.26,31.28,14100.0,29.0718,29.0718,28.887,28.9055,14100.0
2011-03-14 11:00:00,31.28,31.31,31.02,31.1,17800.0,28.9055,28.9332,28.6652,28.7391,17800.0
2011-03-14 11:30:00,31.06,31.19,31.03,31.16,58600.0,28.7022,28.8223,28.6744,28.7946,58600.0
2011-03-14 12:00:00,31.16,31.17,31.04,31.15,5600.0,28.7946,28.8038,28.6837,28.7853,5600.0
2011-03-14 12:30:00,31.13,31.18,31.1,31.18,6400.0,28.7668,28.813,28.7391,28.813,6400.0
2011-03-14 13:00:00,31.19,31.32,31.17,31.25,7200.0,28.8223,28.9424,28.8038,28.8777,7200.0
2011-03-14 13:30:00,31.26,31.34,31.2,31.26,6800.0,28.887,28.9609,28.8315,28.887,6800.0
2011-03-14 14:00:00,31.26,31.49,31.25,31.48,11300.0,28.887,29.0995,28.8777,29.0903,11300.0
2011-03-14 14:30:00,31.48,31.48,31.31,31.35,13200.0,29.0903,29.0903,28.9332,28.9701,13200.0
2011-03-14 15:00:00,31.37,31.55,31.37,31.52,44100.0,28.9886,29.155,28.9886,29.1272,44100.0
2011-03-14 15:30:00,31.5,31.58,31.44,31.5,65800.0,29.1087,29.1827,29.0533,29.1087,65800.0
2011-03-15 09:30:00,30.27,31.01,30.27,30.76,32300.0,27.9721,28.6559,27.9721,28.4249,32300.0
2011-03-15 10:00:00,30.76,30.92,30.71,30.85,24000.0,28.4249,28.5728,28.3787,28.5081,24000.0
2011-03-15 10:30:00,30.86,30.97,30.76,30.85,17800.0,28.5173,28.619,28.4249,28.5081,17800.0
2011-03-15 11:00:00,30.86,30.93,30.75,30.93,18100.0,28.5173,28.582,28.4157,28.582,18100.0
2011-03-15 11:30:00,30.94,31.03,30.87,30.97,20500.0,28.5913,28.6744,28.5266,28.619,20500.0
2011-03-15 12:00:00,30.96,31.04,30.94,31.03,10800.0,28.6097,28.6837,28.5913,28.6744,10800.0
2011-03-15 12:30:00,31.03,31.03,30.86,30.94,12100.0,28.6744,28.6744,28.5173,28.5913,12100.0
2011-03-15 13:00:00,30.96,30.97,30.85,30.85,13900.0,28.6097,28.619,28.5081,28.5081,13900.0
2011-03-15 13:30:00,30.86,30.99,30.86,30.97,17600.0,28.5173,28.6375,28.5173,28.619,17600.0
2011-03-15 14:00:00,30.98,31.02,30.86,31.02,22500.0,28.6282,28.6652,28.5173,28.6652,22500.0
2011-03-15 14:30:00,31.03,31.13,30.99,31.05,25300.0,28.6744,28.7668,28.6375,28.6929,25300.0
2011-03-15 15:00:00,31.06,31.32,31.06,31.31,18600.0,28.7022,28.9424,28.7022,28.9332,18600.0
2011-03-15 15:30:00,31.3,31.36,31.12,31.13,62200.0,28.9239,28.9794,28.7576,28.7668,62200.0
2011-03-16 09:30:00,30.97,31.17,30.82,30.98,21700.0,28.619,28.8038,28.4804,28.6282,21700.0
2011-03-16 10:00:00,30.98,31.1,30.89,30.98,20600.0,28.6282,28.7391,28.5451,28.6282,20600.0
2011-03-16 10:30:00,30.99,31.08,30.92,30.92,10200.0,28.6375,28.7206,28.5728,28.5728,10200.0
2011-03-16 11:00:00,30.91,30.94,30.57,30.78,39700.0,28.5635,28.5913,28.2493,28.4434,39700.0
2011-03-16 11:30:00,30.78,30.85,30.62,30.69,26800.0,28.4434,28.5081,28.2956,28.3602,26800.0
2011-03-16 12:00:00,30.7,30.78,30.58,30.73,37000.0,28.3695,28.4434,28.2586,28.3972,37000.0
2011-03-16 12:30:00,30.73,30.85,30.63,30.83,29200.0,28.3972,28.5081,28.3048,28.4896,29200.0
2011-03-16 13:00:00,30.82,30.85,30.66,30.73,24200.0,28.4804,28.5081,28.3325,28.3972,24200.0
2011-03-16 13:30:00,30.74,30.79,30.6,30.63,40200.0,28.4064,28.4526,28.2771,28.3048,40200.0
2011-03-16 14:00:00,30.63,30.64,30.37,30.57,44200.0,28.3048,28.314,28.0645,28.2493,44200.0
2011-03-16 14:30:00,30.55,30.91,30.55,30.81,31300.0,28.2309,28.5635,28.2309,28.4711,31300.0
2011-03-16 15:00:00,30.81,30.87,30.61,30.69,46500.0,28.4711,28.5266,28.2863,28.3602,46500.0
2011-03-16 15:30:00,30.69,30.72,30.51,30.55,108800.0,28.3602,28.388,28.1939,28.2309,108800.0
2011-03-17 09:30:00,31.15,31.22,30.92,30.98,27700.0,28.7853,28.85,28.5728,28.6282,27700.0
2011-03-17 10:00:00,30.99,31.06,30.94,31.0,78100.0,28.6375,28.7022,28.5913,28.6467,78100.0
2011-03-17 10:30:00,31.0,31.02,30.86,30.87,23300.0,28.6467,28.6652,28.5173,28.5266,23300.0
2011-03-17 11:00:00,30.89,30.96,30.83,30.92,64700.0,28.5451,28.6097,28.4896,28.5728,64700.0
2011-03-17 11:30:00,30.93,31.01,30.89,30.99,43000.0,28.582,28.6559,28.5451,28.6375,43000.0
2011-03-17 12:00:00,30.99,31.07,30.99,31.05,20100.0,28.6375,28.7114,28.6375,28.6929,20100.0
2011-03-17 12:30:00,31.06,31.06,30.89,30.9,14900.0,28.7022,28.7022,28.5451,28.5543,14900.0
2011-03-17 13:00:00,30.89,31.03,30.83,30.84,13800.0,28.5451,28.6744,28.4896,28.4989,13800.0
2011-03-17 13:30:00,30.84,30.96,30.78,30.85,34100.0,28.4989,28.6097,28.4434,28.5081,34100.0
2011-03-17 14:00:00,30.86,30.91,30.78,30.82,18200.0,28.5173,28.5635,28.4434,28.4804,18200.0
2011-03-17 14:30:00,30.83,30.96,30.83,30.91,18000.0,28.4896,28.6097,28.4896,28.5635,18000.0
2011-03-17 15:00:00,30.92,30.99,30.87,30.87,32400.0,28.5728,28.6375,28.5266,28.5266,32400.0
2011-03-17 15:30:00,30.87,30.98,30.85,30.88,115000.0,28.5266,28.6282,28.5081,28.5358,115000.0
2011-03-18 09:30:00,31.45,31.59,31.34,31.39,130900.0,29.0625,29.1919,28.9609,29.0071,130900.0
2011-03-18 10:00:00,31.4,31.41,31.24,31.29,43600.0,29.0163,29.0256,28.8685,28.9147,43600.0
2011-03-18 10:30:00,31.29,31.34,31.27,31.3,44900.0,28.9147,28.9609,28.8962,28.9239,44900.0
2011-03-18 11:00:00,31.3,31.35,31.17,31.19,41500.0,28.9239,28.9701,28.8038,28.8223,41500.0
2011-03-18 11:30:00,31.18,31.25,31.16,31.23,20800.0,28.813,28.8777,28.7946,28.8592,20800.0
2011-03-18 12:00:00,31.26,31.3,31.22,31.29,15000.0,28.887,28.9239,28.85,28.9147,15000.0
2011-03-18 12:30:00,31.3,31.3,31.22,31.28,7800.0,28.9239,28.9239,28.85,28.9055,7800.0
2011-03-18 13:00:00,31.28,31.32,31.27,31.29,28200.0,28.9055,28.9424,28.8962,28.9147,28200.0
2011-03-18 13:30:00,31.29,31.31,31.26,31.29,20200.0,28.9147,28.9332,28.887,28.9147,20200.0
2011-03-18 14:00:00,31.27,31.28,31.15,31.24,18100.0,28.8962,28.9055,28.7853,28.8685,18100.0
2011-03-18 14:30:00,31.24,31.27,31.14,31.19,10500.0,28.8685,28.8962,28.7761,28.8223,10500.0
2011-03-18 15:00:00,31.2,31.22,31.14,31.17,21000.0,28.8315,28.85,28.7761,28.8038,21000.0
2011-03-18 15:30:00,31.19,31.3,31.19,31.3,80300.0,28.8223,28.9239,28.8223,28.9239,80300.0
2011-03-21 09:30:00,31.79,31.94,31.66,31.87,47800.0,29.3767,29.5153,29.2566,29.4507,47800.0
2011-03-21 10:00:00,31.83,31.97,31.83,31.9,40200.0,29.4137,29.5431,29.4137,29.4784,40200.0
2011-03-21 10:30:00,31.91,32.0,31.88,32.0,28700.0,29.4876,29.5708,29.4599,29.5708,28700.0
2011-03-21 11:00:00,31.99,32.02,31.92,31.98,30900.0,29.5616,29.5893,29.4969,29.5523,30900.0
2011-03-21 11:30:00,31.98,32.02,31.94,31.95,10200.0,29.5523,29.5893,29.5153,29.5246,10200.0
2011-03-21 12:00:00,31.96,32.0,31.95,32.0,13400.0,29.5338,29.5708,29.5246,29.5708,13400.0
2011-03-21 12:30:00,31.99,32.04,31.94,31.97,16700.0,29.5616,29.6078,29.5153,29.5431,16700.0
2011-03-21 13:00:00,31.95,31.97,31.88,31.9,9300.0,29.5246,29.5431,29.4599,29.4784,9300.0
2011-03-21 13:30:00,31.92,31.99,31.88,31.98,7100.0,29.4969,29.5616,29.4599,29.5523,7100.0
2011-03-21 14:00:00,31.98,32.0,31.96,32.0,19900.0,29.5523,29.5708,29.5338,29.5708,19900.0
2011-03-21 14:30:00,32.0,32.02,31.97,32.02,23000.0,29.5708,29.5893,29.5431,29.5893,23000.0
2011-03-21 15:00:00,32.01,32.03,31.96,32.0,34600.0,29.58,29.5985,29.5338,29.5708,34600.0
2011-03-21 15:30:00,32.0,32.08,31.99,32.08,69500.0,29.5708,29.6447,29.5616,29.6447,69500.0
2011-03-22 09:30:00,32.19,32.35,32.06,32.12,36100.0,29.7464,29.8942,29.6262,29.6817,36100.0
2011-03-22 10:00:00,32.13,32.21,32.1,32.2,21000.0,29.6909,29.7649,29.6632,29.7556,21000.0
2011-03-22 10:30:00,32.2,32.2,31.98,32.01,24900.0,29.7556,29.7556,29.5523,29.58,24900.0
2011-03-22 11:00:00,31.99,32.07,31.97,31.97,10200.0,29.5616,29.6355,29.5431,29.5431,10200.0
2011-03-22 11:30:00,31.94,32.02,31.94,32.0,8300.0,29.5153,29.5893,29.5153,29.5708,8300.0
2011-03-22 12:00:00,32.02,32.04,31.96,31.96,6300.0,29.5893,29.6078,29.5338,29.5338,6300.0
2011-03-22 12:30:00,31.95,32.05,31.94,32.05,16300.0,29.5246,29.617,29.5153,29.617,16300.0
2011-03-22 13:00:00,32.04,32.07,31.99,32.02,23100.0,29.6078,29.6355,29.5616,29.5893,23100.0
2011-03-22 13:30:00,32.02,32.14,32.0,32.1,41900.0,29.5893,29.7002,29.5708,29.6632,41900.0
2011-03-22 14:00:00,32.09,32.1,31.99,32.03,16600.0,29.654,29.6632,29.5616,29.5985,16600.0
2011-03-22 14:30:00,32.03,32.07,31.97,32.03,17800.0,29.5985,29.6355,29.5431,29.5985,17800.0
2011-03-22 15:00:00,32.03,32.03,31.96,32.02,19900.0,29.5985,29.5985,29.5338,29.5893,19900.0
2011-03-22 15:30:00,32.02,32.1,31.99,32.02,124800.0,29.5893,29.6632,29.5616,29.5893,124800.0
2011-03-23 09:30:00,31.95,32.13,31.56,31.64,29800.0,29.5246,29.6909,29.1642,29.2381,29800.0
2011-03-23 10:00:00,31.59,31.59,31.34,31.37,48000.0,29.1919,29.1919,28.9609,28.9886,48000.0
2011-03-23 10:30:00,31.36,31.4,31.1,31.12,48800.0,28.9794,29.0163,28.7391,28.7576,48800.0
2011-03-23 11:00:00,31.13,31.46,31.13,31.46,30700.0,28.7668,29.0718,28.7668,29.0718,30700.0
2011-03-23 11:30:00,31.48,31.6,31.47,31.48,17400.0,29.0903,29.2012,29.081,29.0903,17400.0
2011-03-23 12:00:00,31.49,31.67,31.49,31.67,13700.0,29.0995,29.2658,29.0995,29.2658,13700.0
2011-03-23 12:30:00,31.68,31.7,31.59,31.62,11100.0,29.2751,29.2936,29.1919,29.2196,11100.0
2011-03-23 13:00:00,31.6,31.62,31.52,31.54,14400.0,29.2012,29.2196,29.1272,29.1457,14400.0
2011-03-23 13:30:00,31.54,31.65,31.54,31.63,18900.0,29.1457,29.2474,29.1457,29.2289,18900.0
2011-03-23 14:00:00,31.64,31.67,31.59,31.67,10800.0,29.2381,29.2658,29.1919,29.2658,10800.0
2011-03-23 14:30:00,31.67,31.8,31.67,31.8,15500.0,29.2658,29.386,29.2658,29.386,15500.0
2011-03-23 15:00:00,31.8,31.81,31.75,31.8,19400.0,29.386,29.3952,29.3398,29.386,19400.0
2011-03-23 15:30:00,31.79,31.81,31.7,31.71,56800.0,29.3767,29.3952,29.2936,29.3028,56800.0
2011-03-24 09:30:00,31.79,31.88,31.52,31.63,17600.0,29.3767,29.4599,29.1272,29.2289,17600.0
2011-03-24 10:00:00,31.63,31.68,31.45,31.54,10200.0,29.2289,29.2751,29.0625,29.1457,10200.0
2011-03-24 10:30:00,31.54,31.78,31.53,31.78,17700.0,29.1457,29.3675,29.1365,29.3675,17700.0
2011-03-24 11:00:00,31.79,31.81,31.69,31.69,15900.0,29.3767,29.3952,29.2843,29.2843,15900.0
2011-03-24 11:30:00,31.69,31.69,31.52,31.56,63500.0,29.2843,29.2843,29.1272,29.1642,63500.0
2011-03-24 12:00:00,31.56,31.6,31.54,31.55,58700.0,29.1642,29.2012,29.1457,29.155,58700.0
2011-03-24 12:30:00,31.55,31.55,31.41,31.42,21400.0,29.155,29.155,29.0256,29.0348,21400.0
2011-03-24 13:00:00,31.42,31.43,31.34,31.4,49100.0,29.0348,29.0441,28.9609,29.0163,49100.0
2011-03-24 13:30:00,31.41,31.5,31.36,31.49,39200.0,29.0256,29.1087,28.9794,29.0995,39200.0
2011-03-24 14:00:00,31.5,31.52,31.47,31.51,30100.0,29.1087,29.1272,29.081,29.118,30100.0
2011-03-24 14:30:00,31.51,31.51,31.46,31.49,40500.0,29.118,29.118,29.0718,29.0995,40500.0
2011-03-24 15:00:00,31.49,31.52,31.48,31.51,63100.0,29.0995,29.1272,29.0903,29.118,63100.0
2011-03-24 15:30:00,31.51,31.51,31.44,31.49,114300.0,29.118,29.118,29.0533,29.0995,114300.0
2011-03-25 09:30:00,31.75,31.75,31.4,31.5,26200.0,29.3398,29.3398,29.0163,29.1087,26200.0
2011-03-25 10:00:00,31.51,31.57,31.48,31.56,21600.0,29.118,29.1734,29.0903,29.1642,21600.0
2011-03-25 10:30:00,31.57,31.57,31.53,31.54,65400.0,29.1734,29.1734,29.1365,29.1457,65400.0
2011-03-25 11:00:00,31.54,31.55,31.49,31.5,65100.0,29.1457,29.155,29.0995,29.1087,65100.0
2011-03-25 11:30:00,31.5,31.54,31.44,31.44,44400.0,29.1087,29.1457,29.0533,29.0533,44400.0
2011-03-25 12:00:00,31.45,31.5,31.41,31.49,32100.0,29.0625,29.1087,29.0256,29.0995,32100.0
2011-03-25 12:30:00,31.49,31.49,31.3,31.31,29000.0,29.0995,29.0995,28.9239,28.9332,29000.0
2011-03-25 13:00:00,31.31,31.4,31.31,31.36,25800.0,28.9332,29.0163,28.9332,28.9794,25800.0
2011-03-25 13:30:00,31.36,31.45,31.35,31.4,27600.0,28.9794,29.0625,28.9701,29.0163,27600.0
2011-03-25 14:00:00,31.4,31.49,31.39,31.44,32200.0,29.0163,29.0995,29.0071,29.0533,32200.0
2011-03-25 14:30:00,31.44,31.44,31.39,31.39,28200.0,29.0533,29.0533,29.0071,29.0071,28200.0
2011-03-25 15:00:00,31.4,31.5,31.39,31.49,53800.0,29.0163,29.1087,29.0071,29.0995,53800.0
2011-03-25 15:30:00,31.49,31.53,31.41,31.41,150800.0,29.0995,29.1365,29.0256,29.0256,150800.0
2011-03-28 09:30:00,31.53,31.58,31.21,31.38,31700.0,29.1365,29.1827,28.8408,28.9979,31700.0
2011-03-28 10:00:00,31.4,31.42,31.24,31.24,23700.0,29.0163,29.0348,28.8685,28.8685,23700.0
2011-03-28 10:30:00,31.26,31.3,31.13,31.17,15200.0,28.887,28.9239,28.7668,28.8038,15200.0
2011-03-28 11:00:00,31.18,31.18,30.96,30.99,27500.0,28.813,28.813,28.6097,28.6375,27500.0
2011-03-28 11:30:00,31.0,31.0,30.86,30.94,34300.0,28.6467,28.6467,28.5173,28.5913,34300.0
2011-03-28 12:00:00,30.96,30.97,30.91,30.91,17100.0,28.6097,28.619,28.5635,28.5635,17100.0
2011-03-28 12:30:00,30.94,31.04,30.92,31.02,10300.0,28.5913,28.6837,28.5728,28.6652,10300.0
2011-03-28 13:00:00,31.02,31.09,31.01,31.07,8700.0,28.6652,28.7299,28.6559,28.7114,8700.0
2011-03-28 13:30:00,31.05,31.08,31.0,31.01,11200.0,28.6929,28.7206,28.6467,28.6559,11200.0
2011-03-28 14:00:00,31.01,31.03,30.96,30.97,14600.0,28.6559,28.6744,28.6097,28.619,14600.0
2011-03-28 14:30:00,30.98,31.03,30.91,30.91,15300.0,28.6282,28.6744,28.5635,28.5635,15300.0
2011-03-28 15:00:00,30.91,31.0,30.91,30.92,24000.0,28.5635,28.6467,28.5635,28.5728,24000.0
2011-03-28 15:30:00,30.92,30.95,30.7,30.72,112200.0,28.5728,28.6005,28.3695,28.388,112200.0
2011-03-29 09:30:00,30.75,30.85,30.61,30.69,13300.0,28.4157,28.5081,28.2863,28.3602,13300.0
2011-03-29 10:00:00,30.69,30.8,30.64,30.77,65800.0,28.3602,28.4619,28.314,28.4342,65800.0
2011-03-29 10:30:00,30.79,30.97,30.78,30.96,21600.0,28.4526,28.619,28.4434,28.6097,21600.0
2011-03-29 11:00:00,30.96,31.07,30.91,30.99,30000.0,28.6097,28.7114,28.5635,28.6375,30000.0
2011-03-29 11:30:00,31.0,31.0,30.96,30.98,8500.0,28.6467,28.6467,28.6097,28.6282,8500.0
2011-03-29 12:00:00,30.97,30.99,30.93,30.94,10600.0,28.619,28.6375,28.582,28.5913,10600.0
2011-03-29 12:30:00,30.94,30.94,30.86,30.89,9400.0,28.5913,28.5913,28.5173,28.5451,9400.0
2011-03-29 13:00:00,30.88,30.92,30.88,30.9,11000.0,28.5358,28.5728,28.5358,28.5543,11000.0
2011-03-29 13:30:00,30.91,30.96,30.91,30.94,30600.0,28.5635,28.6097,28.5635,28.5913,30600.0
2011-03-29 14:00:00,30.95,30.98,30.91,30.92,36700.0,28.6005,28.6282,28.5635,28.5728,36700.0
2011-03-29 14:30:00,30.93,30.96,30.9,30.94,32600.0,28.582,28.6097,28.5543,28.5913,32600.0
2011-03-29 15:00:00,30.94,30.97,30.93,30.97,66100.0,28.5913,28.619,28.582,28.619,66100.0
2011-03-29 15:30:00,30.97,31.0,30.95,30.99,79900.0,28.619,28.6467,28.6005,28.6375,79900.0
2011-03-30 09:30:00,31.13,31.15,30.82,30.87,28700.0,28.7668,28.7853,28.4804,28.5266,28700.0
2011-03-30 10:00:00,30.9,30.94,30.82,30.84,7800.0,28.5543,28.5913,28.4804,28.4989,7800.0
2011-03-30 10:30:00,30.83,30.99,30.8,30.94,17600.0,28.4896,28.6375,28.4619,28.5913,17600.0
2011-03-30 11:00:00,30.95,30.97,30.88,30.95,10100.0,28.6005,28.619,28.5358,28.6005,10100.0
2011-03-30 11:30:00,30.95,31.02,30.92,31.0,16800.0,28.6005,28.6652,28.5728,28.6467,16800.0
2011-03-30 12:00:00,31.0,31.06,30.95,31.04,20400.0,28.6467,28.7022,28.6005,28.6837,20400.0
2011-03-30 12:30:00,31.04,31.04,30.97,30.98,13700.0,28.6837,28.6837,28.619,28.6282,13700.0
2011-03-30 13:00:00,30.98,31.02,30.98,31.01,103900.0,28.6282,28.6652,28.6282,28.6559,103900.0
2011-03-30 13:30:00,31.01,31.03,30.97,31.0,83200.0,28.6559,28.6744,28.619,28.6467,83200.0
2011-03-30 14:00:00,30.99,31.01,30.97,31.0,29500.0,28.6375,28.6559,28.619,28.6467,29500.0
2011-03-30 14:30:00,31.0,31.02,30.94,30.97,36700.0,28.6467,28.6652,28.5913,28.619,36700.0
2011-03-30 15:00:00,30.98,31.02,30.97,31.0,53900.0,28.6282,28.6652,28.619,28.6467,53900.0
2011-03-30 15:30:00,31.0,31.02,30.96,30.96,96600.0,28.6467,28.6652,28.6097,28.6097,96600.0
2011-03-31 09:30:00,31.0,31.17,30.92,31.0,24400.0,28.6467,28.8038,28.5728,28.6467,24400.0
2011-03-31 10:00:00,31.01,31.02,30.9,31.01,12600.0,28.6559,28.6652,28.5543,28.6559,12600.0
2011-03-31 10:30:00,31.01,31.04,30.93,30.96,11700.0,28.6559,28.6837,28.582,28.6097,11700.0
2011-03-31 11:00:00,30.97,30.98,30.87,30.87,8400.0,28.619,28.6282,28.5266,28.5266,8400.0
2011-03-31 11:30:00,30.87,30.98,30.85,30.94,11900.0,28.5266,28.6282,28.5081,28.5913,11900.0
2011-03-31 12:00:00,30.94,31.0,30.93,30.95,15000.0,28.5913,28.6467,28.582,28.6005,15000.0
2011-03-31 12:30:00,30.95,30.95,30.87,30.91,9000.0,28.6005,28.6005,28.5266,28.5635,9000.0
2011-03-31 13:00:00,30.9,31.0,30.9,30.99,22000.0,28.5543,28.6467,28.5543,28.6375,22000.0
2011-03-31 13:30:00,31.0,31.02,30.95,30.96,50100.0,28.6467,28.6652,28.6005,28.6097,50100.0
2011-03-31 14:00:00,30.96,31.04,30.95,30.96,41200.0,28.6097,28.6837,28.6005,28.6097,41200.0
2011-03-31 14:30:00,30.95,31.01,30.9,30.97,27400.0,28.6005,28.6559,28.5543,28.619,27400.0
2011-03-31 15:00:00,30.96,31.05,30.93,31.04,40200.0,28.6097,28.6929,28.582,28.6837,40200.0
2011-03-31 15:30:00,31.03,31.04,30.96,30.97,93800.0,28.6744,28.6837,28.6097,28.619,93800.0
2011-04-01 09:30:00,31.19,31.26,31.05,31.15,20100.0,28.8223,28.887,28.6929,28.7853,20100.0
2011-04-01 10:00:00,31.12,31.13,30.85,30.91,77600.0,28.7576,28.7668,28.5081,28.5635,77600.0
2011-04-01 10:30:00,30.91,30.94,30.87,30.92,17200.0,28.5635,28.5913,28.5266,28.5728,17200.0
2011-04-01 11:00:00,30.92,30.92,30.85,30.87,15600.0,28.5728,28.5728,28.5081,28.5266,15600.0
2011-04-01 11:30:00,30.87,30.88,30.78,30.8,17100.0,28.5266,28.5358,28.4434,28.4619,17100.0
2011-04-01 12:00:00,30.8,30.92,30.8,30.92,9800.0,28.4619,28.5728,28.4619,28.5728,9800.0
2011-04-01 12:30:00,30.92,30.99,30.92,30.96,9600.0,28.5728,28.6375,28.5728,28.6097,9600.0
2011-04-01 13:00:00,30.96,30.96,30.92,30.92,6500.0,28.6097,28.6097,28.5728,28.5728,6500.0
2011-04-01 13:30:00,30.92,30.99,30.91,30.95,8300.0,28.5728,28.6375,28.5635,28.6005,8300.0
2011-04-01 14:00:00,30.96,30.98,30.95,30.97,12700.0,28.6097,28.6282,28.6005,28.619,12700.0
2011-04-01 14:30:00,30.96,30.98,30.89,30.91,15000.0,28.6097,28.6282,28.5451,28.5635,15000.0
2011-04-01 15:00:00,30.9,30.9,30.81,30.89,15300.0,28.5543,28.5543,28.4711,28.5451,15300.0
2011-04-01 15:30:00,30.89,30.9,30.8,30.86,61400.0,28.5451,28.5543,28.4619,28.5173,61400.0
2011-04-04 09:30:00,30.95,30.96,30.57,30.59,36500.0,28.6005,28.6097,28.2493,28.2678,36500.0
2011-04-04 10:00:00,30.62,30.78,30.59,30.69,20400.0,28.2956,28.4434,28.2678,28.3602,20400.0
2011-04-04 10:30:00,30.72,30.77,30.7,30.7,24200.0,28.388,28.4342,28.3695,28.3695,24200.0
2011-04-04 11:00:00,30.71,30.74,30.68,30.71,27400.0,28.3787,28.4064,28.351,28.3787,27400.0
2011-04-04 11:30:00,30.72,30.91,30.7,30.88,12600.0,28.388,28.5635,28.3695,28.5358,12600.0
2011-04-04 12:00:00,30.88,31.02,30.88,31.0,34400.0,28.5358,28.6652,28.5358,28.6467,34400.0
2011-04-04 12:30:00,31.0,31.03,30.93,31.0,30500.0,28.6467,28.6744,28.582,28.6467,30500.0
2011-04-04 13:00:00,31.0,31.04,30.97,30.98,22400.0,28.6467,28.6837,28.619,28.6282,22400.0
2011-04-04 13:30:00,30.98,30.99,30.85,30.93,8200.0,28.6282,28.6375,28.5081,28.582,8200.0
2011-04-04 14:00:00,30.93,31.02,30.91,31.0,29900.0,28.582,28.6652,28.5635,28.6467,29900.0
2011-04-04 14:30:00,31.0,31.02,30.95,30.97,24300.0,28.6467,28.6652,28.6005,28.619,24300.0
2011-04-04 15:00:00,30.97,31.03,30.91,31.03,40700.0,28.619,28.6744,28.5635,28.6744,40700.0
2011-04-04 15:30:00,31.04,31.16,31.0,31.09,101000.0,28.6837,28.7946,28.6467,28.7299,101000.0
2011-04-05 09:30:00,30.93,31.02,30.84,30.9,12900.0,28.582,28.6652,28.4989,28.5543,12900.0
2011-04-05 10:00:00,30.89,31.1,30.84,31.1,15000.0,28.5451,28.7391,28.4989,28.7391,15000.0
2011-04-05 10:30:00,31.13,31.24,31.09,31.16,11300.0,28.7668,28.8685,28.7299,28.7946,11300.0
2011-04-05 11:00:00,31.14,31.32,31.14,31.29,16100.0,28.7761,28.9424,28.7761,28.9147,16100.0
2011-04-05 11:30:00,31.32,31.44,31.27,31.44,23200.0,28.9424,29.0533,28.8962,29.0533,23200.0
2011-04-05 12:00:00,31.43,31.47,31.38,31.39,8600.0,29.0441,29.081,28.9979,29.0071,8600.0
2011-04-05 12:30:00,31.39,31.4,31.34,31.4,7400.0,29.0071,29.0163,28.9609,29.0163,7400.0
2011-04-05 13:00:00,31.39,31.41,31.27,31.27,9200.0,29.0071,29.0256,28.8962,28.8962,9200.0
2011-04-05 13:30:00,31.27,31.29,31.24,31.27,8700.0,28.8962,28.9147,28.8685,28.8962,8700.0
2011-04-05 14:00:00,31.26,31.26,31.17,31.21,8700.0,28.887,28.887,28.8038,28.8408,8700.0
2011-04-05 14:30:00,31.2,31.22,31.14,31.19,13800.0,28.8315,28.85,28.7761,28.8223,13800.0
2011-04-05 15:00:00,31.19,31.21,31.11,31.14,15300.0,28.8223,28.8408,28.7484,28.7761,15300.0
2011-04-05 15:30:00,31.11,31.19,31.07,31.17,49300.0,28.7484,28.8223,28.7114,28.8038,49300.0
2011-04-06 09:30:00,31.2,31.53,31.2,31.38,20000.0,28.8315,29.1365,28.8315,28.9979,20000.0
2011-04-06 10:00:00,31.36,31.44,31.32,31.44,11100.0,28.9794,29.0533,28.9424,29.0533,11100.0
2011-04-06 10:30:00,31.44,31.57,31.38,31.42,18100.0,29.0533,29.1734,28.9979,29.0348,18100.0
2011-04-06 11:00:00,31.41,31.41,31.24,31.26,8600.0,29.0256,29.0256,28.8685,28.887,8600.0
2011-04-06 11:30:00,31.27,31.3,31.09,31.12,13100.0,28.8962,28.9239,28.7299,28.7576,13100.0
2011-04-06 12:00:00,31.09,31.24,31.09,31.23,7000.0,28.7299,28.8685,28.7299,28.8592,7000.0
2011-04-06 12:30:00,31.23,31.23,31.15,31.17,3700.0,28.8592,28.8592,28.7853,28.8038,3700.0
2011-04-06 13:00:00,31.18,31.25,31.17,31.24,4200.0,28.813,28.8777,28.8038,28.8685,4200.0
2011-04-06 13:30:00,31.27,31.31,31.22,31.31,10300.0,28.8962,28.9332,28.85,28.9332,10300.0
2011-04-06 14:00:00,31.3,31.44,31.27,31.4,32900.0,28.9239,29.0533,28.8962,29.0163,32900.0
2011-04-06 14:30:00,31.39,31.44,31.39,31.4,36100.0,29.0071,29.0533,29.0071,29.0163,36100.0
2011-04-06 15:00:00,31.4,31.43,31.38,31.4,32400.0,29.0163,29.0441,28.9979,29.0163,32400.0
2011-04-06 15:30:00,31.39,31.46,31.39,31.46,73400.0,29.0071,29.0718,29.0071,29.0718,73400.0
2011-04-07 09:30:00,31.43,31.73,31.43,31.73,18900.0,29.0441,29.3213,29.0441,29.3213,18900.0
2011-04-07 10:00:00,31.72,31.73,31.54,31.54,12900.0,29.312,29.3213,29.1457,29.1457,12900.0
2011-04-07 10:30:00,31.57,31.58,31.36,31.4,22800.0,29.1734,29.1827,28.9794,29.0163,22800.0
2011-04-07 11:00:00,31.41,31.5,31.39,31.41,15800.0,29.0256,29.1087,29.0071,29.0256,15800.0
2011-04-07 11:30:00,31.41,31.43,31.33,31.43,45300.0,29.0256,29.0441,28.9517,29.0441,45300.0
2011-04-07 12:00:00,31.44,31.52,31.43,31.45,22300.0,29.0533,29.1272,29.0441,29.0625,22300.0
2011-04-07 12:30:00,31.45,31.58,31.44,31.57,7000.0,29.0625,29.1827,29.0533,29.1734,7000.0
2011-04-07 13:00:00,31.57,31.63,31.42,31.45,26300.0,29.1734,29.2289,29.0348,29.0625,26300.0
2011-04-07 13:30:00,31.45,31.51,31.39,31.49,17900.0,29.0625,29.118,29.0071,29.0995,17900.0
2011-04-07 14:00:00,31.5,31.58,31.47,31.5,39300.0,29.1087,29.1827,29.081,29.1087,39300.0
2011-04-07 14:30:00,31.5,31.54,31.49,31.5,27900.0,29.1087,29.1457,29.0995,29.1087,27900.0
2011-04-07 15:00:00,31.5,31.52,31.49,31.5,41600.0,29.1087,29.1272,29.0995,29.1087,41600.0
2011-04-07 15:30:00,31.49,31.52,31.35,31.41,86700.0,29.0995,29.1272,28.9701,29.0256,86700.0
2011-04-08 09:30:00,31.65,31.65,31.38,31.46,21500.0,29.2474,29.2474,28.9979,29.0718,21500.0
2011-04-08 10:00:00,31.5,31.5,31.14,31.15,52800.0,29.1087,29.1087,28.7761,28.7853,52800.0
2011-04-08 10:30:00,31.14,31.19,31.12,31.12,14700.0,28.7761,28.8223,28.7576,28.7576,14700.0
2011-04-08 11:00:00,31.07,31.07,30.91,30.91,15600.0,28.7114,28.7114,28.5635,28.5635,15600.0
2011-04-08 11:30:00,30.88,31.03,30.86,30.99,26200.0,28.5358,28.6744,28.5173,28.6375,26200.0
2011-04-08 12:00:00,31.02,31.09,31.01,31.09,14500.0,28.6652,28.7299,28.6559,28.7299,14500.0
2011-04-08 12:30:00,31.09,31.11,31.05,31.05,8300.0,28.7299,28.7484,28.6929,28.6929,8300.0
2011-04-08 13:00:00,31.09,31.09,31.0,31.01,11300.0,28.7299,28.7299,28.6467,28.6559,11300.0
2011-04-08 13:30:00,31.02,31.05,30.96,30.96,10700.0,28.6652,28.6929,28.6097,28.6097,10700.0
2011-04-08 14:00:00,30.98,30.98,30.8,30.8,16900.0,28.6282,28.6282,28.4619,28.4619,16900.0
2011-04-08 14:30:00,30.82,30.83,30.54,30.54,39600.0,28.4804,28.4896,28.2216,28.2216,39600.0
2011-04-08 15:00:00,30.54,30.64,30.51,30.64,38000.0,28.2216,28.314,28.1939,28.314,38000.0
2011-04-08 15:30:00,30.64,30.75,30.61,30.74,77900.0,28.314,28.4157,28.2863,28.4064,77900.0
2011-04-11 09:30:00,30.67,30.78,30.47,30.47,29100.0,28.3418,28.4434,28.1569,28.1569,29100.0
2011-04-11 10:00:00,30.47,30.52,30.4,30.4,22700.0,28.1569,28.2031,28.0923,28.0923,22700.0
2011-04-11 10:30:00,30.41,30.51,30.34,30.4,22900.0,28.1015,28.1939,28.0368,28.0923,22900.0
2011-04-11 11:00:00,30.4,30.4,30.26,30.28,26400.0,28.0923,28.0923,27.9629,27.9814,26400.0
2011-04-11 11:30:00,30.27,30.27,30.16,30.16,10900.0,27.9721,27.9721,27.8705,27.8705,10900.0
2011-04-11 12:00:00,30.19,30.32,30.19,30.29,9000.0,27.8982,28.0183,27.8982,27.9906,9000.0
2011-04-11 12:30:00,30.3,30.3,30.14,30.14,11200.0,27.9998,27.9998,27.852,27.852,11200.0
2011-04-11 13:00:00,30.13,30.13,30.08,30.09,19300.0,27.8427,27.8427,27.7965,27.8058,19300.0
2011-04-11 13:30:00,30.11,30.18,30.09,30.12,28300.0,27.8243,27.889,27.8058,27.8335,28300.0
2011-04-11 14:00:00,30.14,30.23,30.12,30.23,9300.0,27.852,27.9352,27.8335,27.9352,9300.0
2011-04-11 14:30:00,30.23,30.24,30.13,30.14,10500.0,27.9352,27.9444,27.8427,27.852,10500.0
2011-04-11 15:00:00,30.15,30.16,30.06,30.1,37100.0,27.8612,27.8705,27.7781,27.815,37100.0
2011-04-11 15:30:00,30.09,30.2,30.06,30.2,54400.0,27.8058,27.9074,27.7781,27.9074,54400.0
2011-04-12 09:30:00,29.87,30.06,29.85,29.88,27600.0,27.6025,27.7781,27.584,27.6117,27600.0
2011-04-12 10:00:00,29.9,29.95,29.73,29.87,33100.0,27.6302,27.6764,27.4731,27.6025,33100.0
2011-04-12 10:30:00,29.87,29.87,29.58,29.62,44900.0,27.6025,27.6025,27.3345,27.3715,44900.0
2011-04-12 11:00:00,29.62,29.62,29.54,29.55,25400.0,27.3715,27.3715,27.2975,27.3068,25400.0
2011-04-12 11:30:00,29.57,29.68,29.56,29.56,9800.0,27.3253,27.4269,27.316,27.316,9800.0
2011-04-12 12:00:00,29.57,29.6,29.55,29.55,18500.0,27.3253,27.353,27.3068,27.3068,18500.0
2011-04-12 12:30:00,29.55,29.63,29.51,29.62,15300.0,27.3068,27.3807,27.2698,27.3715,15300.0
2011-04-12 13:00:00,29.62,29.63,29.52,29.58,10700.0,27.3715,27.3807,27.2791,27.3345,10700.0
2011-04-12 13:30:00,29.58,29.63,29.52,29.59,19200.0,27.3345,27.3807,27.2791,27.3437,19200.0
2011-04-12 14:00:00,29.59,29.78,29.55,29.65,30400.0,27.3437,27.5193,27.3068,27.3992,30400.0
2011-04-12 14:30:00,29.67,29.67,29.54,29.6,30500.0,27.4177,27.4177,27.2975,27.353,30500.0
2011-04-12 15:00:00,29.6,29.64,29.48,29.48,37100.0,27.353,27.3899,27.2421,27.2421,37100.0
2011-04-12 15:30:00,29.46,29.48,29.4,29.47,92900.0,27.2236,27.2421,27.1682,27.2329,92900.0
2011-04-13 09:30:00,29.57,29.76,29.31,29.32,22300.0,27.3253,27.5008,27.085,27.0942,22300.0
2011-04-13 10:00:00,29.35,29.5,29.32,29.48,21000.0,27.122,27.2606,27.0942,27.2421,21000.0
2011-04-13 10:30:00,29.48,29.67,29.44,29.6,20000.0,27.2421,27.4177,27.2051,27.353,20000.0
2011-04-13 11:00:00,29.59,29.6,29.46,29.48,18700.0,27.3437,27.353,27.2236,27.2421,18700.0
2011-04-13 11:30:00,29.49,29.54,29.39,29.4,54900.0,27.2513,27.2975,27.1589,27.1682,54900.0
2011-04-13 12:00:00,29.38,29.5,29.38,29.42,15100.0,27.1497,27.2606,27.1497,27.1866,15100.0
2011-04-13 12:30:00,29.4,29.41,29.3,29.37,19100.0,27.1682,27.1774,27.0758,27.1404,19100.0
2011-04-13 13:00:00,29.36,29.49,29.34,29.44,19100.0,27.1312,27.2513,27.1127,27.2051,19100.0
2011-04-13 13:30:00,29.44,29.5,29.38,29.46,38800.0,27.2051,27.2606,27.1497,27.2236,38800.0
2011-04-13 14:00:00,29.44,29.56,29.44,29.53,25600.0,27.2051,27.316,27.2051,27.2883,25600.0
2011-04-13 14:30:00,29.53,29.69,29.51,29.68,32200.0,27.2883,27.4362,27.2698,27.4269,32200.0
2011-04-13 15:00:00,29.67,29.79,29.67,29.7,39100.0,27.4177,27.5286,27.4177,27.4454,39100.0
2011-04-13 15:30:00,29.7,29.71,29.62,29.7,87900.0,27.4454,27.4546,27.3715,27.4454,87900.0
2011-04-14 09:30:00,29.32,29.52,29.31,29.52,11600.0,27.0942,27.2791,27.085,27.2791,11600.0
2011-04-14 10:00:00,29.54,29.68,29.44,29.5,19000.0,27.2975,27.4269,27.2051,27.2606,19000.0
2011-04-14 10:30:00,29.51,29.54,29.47,29.49,8300.0,27.2698,27.2975,27.2329,27.2513,8300.0
2011-04-14 11:00:00,29.49,29.53,29.38,29.38,12600.0,27.2513,27.2883,27.1497,27.1497,12600.0
2011-04-14 11:30:00,29.41,29.46,29.3,29.36,8900.0,27.1774,27.2236,27.0758,27.1312,8900.0
2011-04-14 12:00:00,29.37,29.5,29.37,29.5,5700.0,27.1404,27.2606,27.1404,27.2606,5700.0
2011-04-14 12:30:00,29.52,29.54,29.44,29.54,6200.0,27.2791,27.2975,27.2051,27.2975,6200.0
2011-04-14 13:00:00,29.54,29.54,29.41,29.47,9400.0,27.2975,27.2975,27.1774,27.2329,9400.0
2011-04-14 13:30:00,29.48,29.48,29.41,29.44,7700.0,27.2421,27.2421,27.1774,27.2051,7700.0
2011-04-14 14:00:00,29.44,29.6,29.44,29.53,18900.0,27.2051,27.353,27.2051,27.2883,18900.0
2011-04-14 14:30:00,29.54,29.6,29.52,29.53,18800.0,27.2975,27.353,27.2791,27.2883,18800.0
2011-04-14 15:00:00,29.54,29.61,29.54,29.59,44000.0,27.2975,27.3622,27.2975,27.3437,44000.0
2011-04-14 15:30:00,29.59,29.7,29.57,29.68,89900.0,27.3437,27.4454,27.3253,27.4269,89900.0
2011-04-15 09:30:00,29.59,29.81,29.5,29.73,72700.0,27.3437,27.547,27.2606,27.4731,72700.0
2011-04-15 10:00:00,29.71,29.84,29.68,29.72,8600.0,27.4546,27.5748,27.4269,27.4639,8600.0
2011-04-15 10:30:00,29.74,29.8,29.68,29.7,19600.0,27.4824,27.5378,27.4269,27.4454,19600.0
2011-04-15 11:00:00,29.71,29.77,29.68,29.76,24900.0,27.4546,27.5101,27.4269,27.5008,24900.0
2011-04-15 11:30:00,29.77,29.77,29.69,29.7,23200.0,27.5101,27.5101,27.4362,27.4454,23200.0
2011-04-15 12:00:00,29.69,29.76,29.68,29.71,17700.0,27.4362,27.5008,27.4269,27.4546,17700.0
2011-04-15 12:30:00,29.71,29.76,29.68,29.75,16900.0,27.4546,27.5008,27.4269,27.4916,16900.0
2011-04-15 13:00:00,29.75,29.77,29.68,29.69,16200.0,27.4916,27.5101,27.4269,27.4362,16200.0
2011-04-15 13:30:00,29.71,29.75,29.68,29.71,13100.0,27.4546,27.4916,27.4269,27.4546,13100.0
2011-04-15 14:00:00,29.71,29.72,29.68,29.69,16900.0,27.4546,27.4639,27.4269,27.4362,16900.0
2011-04-15 14:30:00,29.68,29.72,29.68,29.69,25800.0,27.4269,27.4639,27.4269,27.4362,25800.0
2011-04-15 15:00:00,29.69,29.7,29.6,29.66,24500.0,27.4362,27.4454,27.353,27.4084,24500.0
2011-04-15 15:30:00,29.66,29.77,29.64,29.75,54900.0,27.4084,27.5101,27.3899,27.4916,54900.0
2011-04-18 09:30:00,29.3,29.3,28.99,29.19,33400.0,27.0758,27.0758,26.7893,26.9741,33400.0
2011-04-18 10:00:00,29.18,29.21,29.02,29.14,17700.0,26.9649,26.9926,26.817,26.9279,17700.0
2011-04-18 10:30:00,29.13,29.16,29.08,29.1,16600.0,26.9187,26.9464,26.8725,26.8909,16600.0
2011-04-18 11:00:00,29.09,29.13,29.0,29.06,26000.0,26.8817,26.9187,26.7985,26.854,26000.0
2011-04-18 11:30:00,29.05,29.09,29.05,29.07,10500.0,26.8447,26.8817,26.8447,26.8632,10500.0
2011-04-18 12:00:00,29.06,29.07,29.03,29.06,13000.0,26.854,26.8632,26.8263,26.854,13000.0
2011-04-18 12:30:00,29.07,29.11,29.07,29.11,16400.0,26.8632,26.9002,26.8632,26.9002,16400.0
2011-04-18 13:00:00,29.1,29.1,29.06,29.08,18800.0,26.8909,26.8909,26.854,26.8725,18800.0
2011-04-18 13:30:00,29.07,29.21,29.07,29.19,11800.0,26.8632,26.9926,26.8632,26.9741,11800.0
2011-04-18 14:00:00,29.19,29.2,29.15,29.16,12500.0,26.9741,26.9833,26.9371,26.9464,12500.0
2011-04-18 14:30:00,29.16,29.25,29.16,29.21,21000.0,26.9464,27.0296,26.9464,26.9926,21000.0
2011-04-18 15:00:00,29.2,29.23,29.13,29.18,15400.0,26.9833,27.0111,26.9187,26.9649,15400.0
2011-04-18 15:30:00,29.17,29.29,29.12,29.26,80200.0,26.9556,27.0665,26.9094,27.0388,80200.0
2011-04-19 09:30:00,29.3,29.54,29.18,29.21,20100.0,27.0758,27.2975,26.9649,26.9926,20100.0
2011-04-19 10:00:00,29.21,29.23,29.11,29.18,26600.0,26.9926,27.0111,26.9002,26.9649,26600.0
2011-04-19 10:30:00,29.18,29.18,29.08,29.1,18700.0,26.9649,26.9649,26.8725,26.8909,18700.0
2011-04-19 11:00:00,29.09,29.13,29.04,29.09,36900.0,26.8817,26.9187,26.8355,26.8817,36900.0
2011-04-19 11:30:00,29.09,29.2,29.09,29.12,31100.0,26.8817,26.9833,26.8817,26.9094,31100.0
2011-04-19 12:00:00,29.12,29.17,29.03,29.05,41000.0,26.9094,26.9556,26.8263,26.8447,41000.0
2011-04-19 12:30:00,29.04,29.07,29.01,29.03,39000.0,26.8355,26.8632,26.8078,26.8263,39000.0
2011-04-19 13:00:00,29.03,29.03,28.97,28.98,57500.0,26.8263,26.8263,26.7708,26.78,57500.0
2011-04-19 13:30:00,28.99,29.11,28.98,29.09,37800.0,26.7893,26.9002,26.78,26.8817,37800.0
2011-04-19 14:00:00,29.09,29.14,29.08,29.12,22200.0,26.8817,26.9279,26.8725,26.9094,22200.0
2011-04-19 14:30:00,29.11,29.18,29.1,29.16,33800.0,26.9002,26.9649,26.8909,26.9464,33800.0
2011-04-19 15:00:00,29.17,29.29,29.17,29.28,25600.0,26.9556,27.0665,26.9556,27.0573,25600.0
2011-04-19 15:30:00,29.27,29.37,29.27,29.31,85200.0,27.048,27.1404,27.048,27.085,85200.0
2011-04-20 09:30:00,29.78,29.83,29.44,29.51,63100.0,27.5193,27.5655,27.2051,27.2698,63100.0
2011-04-20 10:00:00,29.52,29.63,29.47,29.59,56200.0,27.2791,27.3807,27.2329,27.3437,56200.0
2011-04-20 10:30:00,29.59,29.62,29.52,29.58,52400.0,27.3437,27.3715,27.2791,27.3345,52400.0
2011-04-20 11:00:00,29.58,29.59,29.53,29.59,16800.0,27.3345,27.3437,27.2883,27.3437,16800.0
2011-04-20 11:30:00,29.59,29.66,29.56,29.58,32400.0,27.3437,27.4084,27.316,27.3345,32400.0
2011-04-20 12:00:00,29.57,29.6,29.56,29.56,11400.0,27.3253,27.353,27.316,27.316,11400.0
2011-04-20 12:30:00,29.57,29.6,29.55,29.57,32800.0,27.3253,27.353,27.3068,27.3253,32800.0
2011-04-20 13:00:00,29.57,29.58,29.5,29.54,11400.0,27.3253,27.3345,27.2606,27.2975,11400.0
2011-04-20 13:30:00,29.54,29.59,29.53,29.57,19700.0,27.2975,27.3437,27.2883,27.3253,19700.0
2011-04-20 14:00:00,29.58,29.61,29.54,29.59,78100.0,27.3345,27.3622,27.2975,27.3437,78100.0
2011-04-20 14:30:00,29.59,29.61,29.57,29.57,33200.0,27.3437,27.3622,27.3253,27.3253,33200.0
2011-04-20 15:00:00,29.57,29.62,29.53,29.6,40100.0,27.3253,27.3715,27.2883,27.353,40100.0
2011-04-20 15:30:00,29.6,29.67,29.56,29.65,96800.0,27.353,27.4177,27.316,27.3992,96800.0
2011-04-21 09:30:00,29.99,29.99,29.66,29.74,20800.0,27.7134,27.7134,27.4084,27.4824,20800.0
2011-04-21 10:00:00,29.74,29.79,29.63,29.75,21900.0,27.4824,27.5286,27.3807,27.4916,21900.0
2011-04-21 10:30:00,29.75,29.79,29.7,29.76,15700.0,27.4916,27.5286,27.4454,27.5008,15700.0
2011-04-21 11:00:00,29.77,29.89,29.76,29.89,11700.0,27.5101,27.621,27.5008,27.621,11700.0
2011-04-21 11:30:00,29.89,29.92,29.85,29.91,15900.0,27.621,27.6487,27.584,27.6395,15900.0
2011-04-21 12:00:00,29.91,29.98,29.91,29.97,9300.0,27.6395,27.7041,27.6395,27.6949,9300.0
2011-04-21 12:30:00,29.98,30.03,29.98,30.03,13800.0,27.7041,27.7503,27.7041,27.7503,13800.0
2011-04-21 13:00:00,30.02,30.05,29.99,30.02,24200.0,27.7411,27.7688,27.7134,27.7411,24200.0
2011-04-21 13:30:00,30.02,30.07,30.01,30.06,10000.0,27.7411,27.7873,27.7319,27.7781,10000.0
2011-04-21 14:00:00,30.06,30.08,30.05,30.07,8600.0,27.7781,27.7965,27.7688,27.7873,8600.0
2011-04-21 14:30:00,30.07,30.12,30.06,30.07,20500.0,27.7873,27.8335,27.7781,27.7873,20500.0
2011-04-21 15:00:00,30.06,30.13,30.05,30.11,23200.0,27.7781,27.8427,27.7688,27.8243,23200.0
2011-04-21 15:30:00,30.1,30.17,30.1,30.17,65900.0,27.815,27.8797,27.815,27.8797,65900.0
2011-04-25 09:30:00,30.09,30.18,30.07,30.15,22600.0,27.8058,27.889,27.7873,27.8612,22600.0
2011-04-25 10:00:00,30.16,30.22,30.06,30.09,29100.0,27.8705,27.9259,27.7781,27.8058,29100.0
2011-04-25 10:30:00,30.09,30.13,30.05,30.09,26900.0,27.8058,27.8427,27.7688,27.8058,26900.0
2011-04-25 11:00:00,30.09,30.1,30.05,30.09,19500.0,27.8058,27.815,27.7688,27.8058,19500.0
2011-04-25 11:30:00,30.09,30.15,30.07,30.13,7400.0,27.8058,27.8612,27.7873,27.8427,7400.0
2011-04-25 12:00:00,30.13,30.14,30.08,30.09,7600.0,27.8427,27.852,27.7965,27.8058,7600.0
2011-04-25 12:30:00,30.1,30.1,30.06,30.07,12800.0,27.815,27.815,27.7781,27.7873,12800.0
2011-04-25 13:00:00,30.08,30.1,30.05,30.06,7600.0,27.7965,27.815,27.7688,27.7781,7600.0
2011-04-25 13:30:00,30.07,30.08,30.05,30.07,5700.0,27.7873,27.7965,27.7688,27.7873,5700.0
2011-04-25 14:00:00,30.07,30.1,30.06,30.07,15900.0,27.7873,27.815,27.7781,27.7873,15900.0
2011-04-25 14:30:00,30.08,30.09,30.06,30.08,19700.0,27.7965,27.8058,27.7781,27.7965,19700.0
2011-04-25 15:00:00,30.08,30.12,30.05,30.12,33600.0,27.7965,27.8335,27.7688,27.8335,33600.0
2011-04-25 15:30:00,30.13,30.17,30.1,30.1,91100.0,27.8427,27.8797,27.815,27.815,91100.0
2011-04-26 09:30:00,30.19,30.56,30.19,30.47,37800.0,27.8982,28.2401,27.8982,28.1569,37800.0
2011-04-26 10:00:00,30.47,30.53,30.39,30.48,47400.0,28.1569,28.2124,28.083,28.1662,47400.0
2011-04-26 10:30:00,30.49,30.61,30.49,30.59,18900.0,28.1754,28.2863,28.1754,28.2678,18900.0
2011-04-26 11:00:00,30.58,30.62,30.56,30.61,17400.0,28.2586,28.2956,28.2401,28.2863,17400.0
2011-04-26 11:30:00,30.61,30.68,30.57,30.63,24900.0,28.2863,28.351,28.2493,28.3048,24900.0
2011-04-26 12:00:00,30.62,30.67,30.56,30.56,16000.0,28.2956,28.3418,28.2401,28.2401,16000.0
2011-04-26 12:30:00,30.56,30.56,30.48,30.52,10600.0,28.2401,28.2401,28.1662,28.2031,10600.0
2011-04-26 13:00:00,30.51,30.52,30.5,30.5,11300.0,28.1939,28.2031,28.1847,28.1847,11300.0
2011-04-26 13:30:00,30.5,30.57,30.49,30.57,12900.0,28.1847,28.2493,28.1754,28.2493,12900.0
2011-04-26 14:00:00,30.57,30.57,30.5,30.5,14000.0,28.2493,28.2493,28.1847,28.1847,14000.0
2011-04-26 14:30:00,30.5,30.52,30.49,30.5,16000.0,28.1847,28.2031,28.1754,28.1847,16000.0
2011-04-26 15:00:00,30.5,30.51,30.47,30.48,28000.0,28.1847,28.1939,28.1569,28.1662,28000.0
2011-04-26 15:30:00,30.48,30.49,30.43,30.43,59700.0,28.1662,28.1754,28.12,28.12,59700.0
2011-04-27 09:30:00,30.58,30.68,30.48,30.53,91400.0,28.2586,28.351,28.1662,28.2124,91400.0
2011-04-27 10:00:00,30.53,30.62,30.41,30.61,44400.0,28.2124,28.2956,28.1015,28.2863,44400.0
2011-04-27 10:30:00,30.6,30.76,30.59,30.7,37200.0,28.2771,28.4249,28.2678,28.3695,37200.0
2011-04-27 11:00:00,30.69,30.87,30.67,30.84,44800.0,28.3602,28.5266,28.3418,28.4989,44800.0
2011-04-27 11:30:00,30.83,30.83,30.58,30.58,36500.0,28.4896,28.4896,28.2586,28.2586,36500.0
2011-04-27 12:00:00,30.58,30.6,30.5,30.52,16700.0,28.2586,28.2771,28.1847,28.2031,16700.0
2011-04-27 12:30:00,30.51,30.68,30.51,30.57,37200.0,28.1939,28.351,28.1939,28.2493,37200.0
2011-04-27 13:00:00,30.55,30.61,30.53,30.54,12600.0,28.2309,28.2863,28.2124,28.2216,12600.0
2011-04-27 13:30:00,30.52,30.6,30.51,30.59,22100.0,28.2031,28.2771,28.1939,28.2678,22100.0
2011-04-27 14:00:00,30.58,30.63,30.5,30.52,30300.0,28.2586,28.3048,28.1847,28.2031,30300.0
2011-04-27 14:30:00,30.51,30.65,30.51,30.63,25000.0,28.1939,28.3233,28.1939,28.3048,25000.0
2011-04-27 15:00:00,30.63,30.68,30.51,30.55,39600.0,28.3048,28.351,28.1939,28.2309,39600.0
2011-04-27 15:30:00,30.56,30.71,30.54,30.59,73200.0,28.2401,28.3787,28.2216,28.2678,73200.0
2011-04-28 09:30:00,30.64,31.08,30.63,31.04,37800.0,28.314,28.7206,28.3048,28.6837,37800.0
2011-04-28 10:00:00,30.98,31.2,30.97,31.18,30500.0,28.6282,28.8315,28.619,28.813,30500.0
2011-04-28 10:30:00,31.18,31.18,31.05,31.15,23000.0,28.813,28.813,28.6929,28.7853,23000.0
2011-04-28 11:00:00,31.15,31.17,30.84,30.84,31900.0,28.7853,28.8038,28.4989,28.4989,31900.0
2011-04-28 11:30:00,30.87,30.87,30.79,30.81,21500.0,28.5266,28.5266,28.4526,28.4711,21500.0
2011-04-28 12:00:00,30.82,30.96,30.8,30.96,19700.0,28.4804,28.6097,28.4619,28.6097,19700.0
2011-04-28 12:30:00,30.92,30.99,30.9,30.9,20500.0,28.5728,28.6375,28.5543,28.5543,20500.0
2011-04-28 13:00:00,30.94,30.95,30.81,30.92,25400.0,28.5913,28.6005,28.4711,28.5728,25400.0
2011-04-28 13:30:00,30.91,30.91,30.8,30.86,18700.0,28.5635,28.5635,28.4619,28.5173,18700.0
2011-04-28 14:00:00,30.87,30.95,30.8,30.91,23200.0,28.5266,28.6005,28.4619,28.5635,23200.0
2011-04-28 14:30:00,30.91,30.95,30.89,30.92,24100.0,28.5635,28.6005,28.5451,28.5728,24100.0
2011-04-28 15:00:00,30.92,30.99,30.89,30.94,50000.0,28.5728,28.6375,28.5451,28.5913,50000.0
2011-04-28 15:30:00,30.94,31.03,30.94,31.03,113500.0,28.5913,28.6744,28.5913,28.6744,113500.0
2011-04-29 09:30:00,31.15,31.23,30.82,30.82,25900.0,28.7853,28.8592,28.4804,28.4804,25900.0
2011-04-29 10:00:00,30.82,31.11,30.77,31.03,40800.0,28.4804,28.7484,28.4342,28.6744,40800.0
2011-04-29 10:30:00,31.01,31.01,30.92,30.98,7000.0,28.6559,28.6559,28.5728,28.6282,7000.0
2011-04-29 11:00:00,30.97,31.04,30.97,31.03,11800.0,28.619,28.6837,28.619,28.6744,11800.0
2011-04-29 11:30:00,31.03,31.1,31.0,31.04,16600.0,28.6744,28.7391,28.6467,28.6837,16600.0
2011-04-29 12:00:00,31.05,31.09,30.99,31.01,13200.0,28.6929,28.7299,28.6375,28.6559,13200.0
2011-04-29 12:30:00,31.0,31.01,30.92,30.93,11300.0,28.6467,28.6559,28.5728,28.582,11300.0
2011-04-29 13:00:00,30.95,31.03,30.94,31.0,15200.0,28.6005,28.6744,28.5913,28.6467,15200.0
2011-04-29 13:30:00,31.0,31.04,30.99,31.03,10600.0,28.6467,28.6837,28.6375,28.6744,10600.0
2011-04-29 14:00:00,31.01,31.06,31.01,31.04,17900.0,28.6559,28.7022,28.6559,28.6837,17900.0
2011-04-29 14:30:00,31.05,31.09,31.03,31.03,20000.0,28.6929,28.7299,28.6744,28.6744,20000.0
2011-04-29 15:00:00,31.03,31.04,30.96,30.99,44500.0,28.6744,28.6837,28.6097,28.6375,44500.0
2011-04-29 15:30:00,30.98,31.02,30.94,30.98,63600.0,28.6282,28.6652,28.5913,28.6282,63600.0
2011-05-02 09:30:00,31.13,31.22,30.91,30.97,14400.0,28.7668,28.85,28.5635,28.619,14400.0
2011-05-02 10:00:00,30.97,31.0,30.86,30.96,40200.0,28.619,28.6467,28.5173,28.6097,40200.0
2011-05-02 10:30:00,30.98,30.99,30.89,30.9,15200.0,28.6282,28.6375,28.5451,28.5543,15200.0
2011-05-02 11:00:00,30.9,30.95,30.79,30.79,20300.0,28.5543,28.6005,28.4526,28.4526,20300.0
2011-05-02 11:30:00,30.79,30.79,30.68,30.72,17600.0,28.4526,28.4526,28.351,28.388,17600.0
2011-05-02 12:00:00,30.72,30.74,30.52,30.55,15600.0,28.388,28.4064,28.2031,28.2309,15600.0
2011-05-02 12:30:00,30.53,30.73,30.52,30.7,25800.0,28.2124,28.3972,28.2031,28.3695,25800.0
2011-05-02 13:00:00,30.66,30.73,30.61,30.7,18900.0,28.3325,28.3972,28.2863,28.3695,18900.0
2011-05-02 13:30:00,30.7,30.76,30.69,30.7,17500.0,28.3695,28.4249,28.3602,28.3695,17500.0
2011-05-02 14:00:00,30.71,30.79,30.69,30.7,16100.0,28.3787,28.4526,28.3602,28.3695,16100.0
2011-05-02 14:30:00,30.72,30.73,30.65,30.68,24200.0,28.388,28.3972,28.3233,28.351,24200.0
2011-05-02 15:00:00,30.68,30.73,30.64,30.7,72300.0,28.351,28.3972,28.314,28.3695,72300.0
2011-05-02 15:30:00,30.7,30.81,30.56,30.81,147800.0,28.3695,28.4711,28.2401,28.4711,147800.0
2011-05-03 09:30:00,30.64,30.89,30.58,30.83,32100.0,28.314,28.5451,28.2586,28.4896,32100.0
2011-05-03 10:00:00,30.8,31.01,30.8,30.99,80600.0,28.4619,28.6559,28.4619,28.6375,80600.0
2011-05-03 10:30:00,30.99,31.0,30.9,30.9,66200.0,28.6375,28.6467,28.5543,28.5543,66200.0
2011-05-03 11:00:00,30.9,31.0,30.87,31.0,50400.0,28.5543,28.6467,28.5266,28.6467,50400.0
2011-05-03 11:30:00,31.01,31.08,30.95,31.04,34700.0,28.6559,28.7206,28.6005,28.6837,34700.0
2011-05-03 12:00:00,31.03,31.15,31.03,31.13,30200.0,28.6744,28.7853,28.6744,28.7668,30200.0
2011-05-03 12:30:00,31.12,31.21,31.08,31.12,38700.0,28.7576,28.8408,28.7206,28.7576,38700.0
2011-05-03 13:00:00,31.11,31.16,31.08,31.1,28600.0,28.7484,28.7946,28.7206,28.7391,28600.0
2011-05-03 13:30:00,31.09,31.14,31.06,31.1,19700.0,28.7299,28.7761,28.7022,28.7391,19700.0
2011-05-03 14:00:00,31.1,31.14,31.04,31.1,51300.0,28.7391,28.7761,28.6837,28.7391,51300.0
2011-05-03 14:30:00,31.1,31.17,31.05,31.09,51600.0,28.7391,28.8038,28.6929,28.7299,51600.0
2011-05-03 15:00:00,31.09,31.14,31.07,31.13,41500.0,28.7299,28.7761,28.7114,28.7668,41500.0
2011-05-03 15:30:00,31.13,31.26,31.09,31.22,80300.0,28.7668,28.887,28.7299,28.85,80300.0
2011-05-04 09:30:00,31.22,31.34,31.1,31.16,32100.0,28.85,28.9609,28.7391,28.7946,32100.0
2011-05-04 10:00:00,31.17,31.21,31.02,31.18,63000.0,28.8038,28.8408,28.6652,28.813,63000.0
2011-05-04 10:30:00,31.17,31.21,31.0,31.08,41000.0,28.8038,28.8408,28.6467,28.7206,41000.0
2011-05-04 11:00:00,31.08,31.14,30.92,31.02,28400.0,28.7206,28.7761,28.5728,28.6652,28400.0
2011-05-04 11:30:00,31.03,31.03,30.92,31.02,26300.0,28.6744,28.6744,28.5728,28.6652,26300.0
2011-05-04 12:00:00,31.01,31.03,30.9,30.9,37500.0,28.6559,28.6744,28.5543,28.5543,37500.0
2011-05-04 12:30:00,30.91,31.03,30.91,31.02,34800.0,28.5635,28.6744,28.5635,28.6652,34800.0
2011-05-04 13:00:00,31.02,31.23,31.02,31.22,37200.0,28.6652,28.8592,28.6652,28.85,37200.0
2011-05-04 13:30:00,31.23,31.25,31.16,31.23,33000.0,28.8592,28.8777,28.7946,28.8592,33000.0
2011-05-04 14:00:00,31.22,31.23,31.05,31.23,45000.0,28.85,28.8592,28.6929,28.8592,45000.0
2011-05-04 14:30:00,31.23,31.28,31.11,31.13,35600.0,28.8592,28.9055,28.7484,28.7668,35600.0
2011-05-04 15:00:00,31.13,31.15,31.05,31.13,57400.0,28.7668,28.7853,28.6929,28.7668,57400.0
2011-05-04 15:30:00,31.14,31.14,31.01,31.02,103600.0,28.7761,28.7761,28.6559,28.6652,103600.0
2011-05-05 09:30:00,30.79,30.91,30.62,30.87,29700.0,28.4526,28.5635,28.2956,28.5266,29700.0
2011-05-05 10:00:00,30.88,31.04,30.83,30.91,37400.0,28.5358,28.6837,28.4896,28.5635,37400.0
2011-05-05 10:30:00,30.89,31.0,30.81,30.94,21700.0,28.5451,28.6467,28.4711,28.5913,21700.0
2011-05-05 11:00:00,30.94,31.01,30.8,30.98,28300.0,28.5913,28.6559,28.4619,28.6282,28300.0
2011-05-05 11:30:00,30.98,31.35,30.97,31.32,24100.0,28.6282,28.9701,28.619,28.9424,24100.0
2011-05-05 12:00:00,31.34,31.49,31.3,31.37,18100.0,28.9609,29.0995,28.9239,28.9886,18100.0
2011-05-05 12:30:00,31.35,31.35,31.07,31.13,11600.0,28.9701,28.9701,28.7114,28.7668,11600.0
2011-05-05 13:00:00,31.13,31.27,31.09,31.23,14800.0,28.7668,28.8962,28.7299,28.8592,14800.0
2011-05-05 13:30:00,31.24,31.28,31.12,31.28,20800.0,28.8685,28.9055,28.7576,28.9055,20800.0
2011-05-05 14:00:00,31.26,31.35,31.13,31.35,17600.0,28.887,28.9701,28.7668,28.9701,17600.0
2011-05-05 14:30:00,31.36,31.44,31.33,31.41,43000.0,28.9794,29.0533,28.9517,29.0256,43000.0
2011-05-05 15:00:00,31.41,31.41,31.03,31.05,95700.0,29.0256,29.0256,28.6744,28.6929,95700.0
2011-05-05 15:30:00,31.06,31.22,31.02,31.12,77000.0,28.7022,28.85,28.6652,28.7576,77000.0
2011-05-06 09:30:00,31.44,31.67,31.43,31.54,24500.0,29.0533,29.2658,29.0441,29.1457,24500.0
2011-05-06 10:00:00,31.55,31.61,31.35,31.43,20800.0,29.155,29.2104,28.9701,29.0441,20800.0
2011-05-06 10:30:00,31.42,31.58,31.4,31.44,22900.0,29.0348,29.1827,29.0163,29.0533,22900.0
2011-05-06 11:00:00,31.45,31.65,31.45,31.63,16100.0,29.0625,29.2474,29.0625,29.2289,16100.0
2011-05-06 11:30:00,31.63,31.68,31.5,31.55,21600.0,29.2289,29.2751,29.1087,29.155,21600.0
2011-05-06 12:00:00,31.56,31.56,31.22,31.37,21400.0,29.1642,29.1642,28.85,28.9886,21400.0
2011-05-06 12:30:00,31.28,31.35,31.2,31.3,26200.0,28.9055,28.9701,28.8315,28.9239,26200.0
2011-05-06 13:00:00,31.32,31.38,31.09,31.15,16600.0,28.9424,28.9979,28.7299,28.7853,16600.0
2011-05-06 13:30:00,31.15,31.26,31.12,31.15,11300.0,28.7853,28.887,28.7576,28.7853,11300.0
2011-05-06 14:00:00,31.15,31.22,30.98,30.99,17900.0,28.7853,28.85,28.6282,28.6375,17900.0
2011-05-06 14:30:00,30.98,30.98,30.79,30.87,27300.0,28.6282,28.6282,28.4526,28.5266,27300.0
2011-05-06 15:00:00,30.87,30.98,30.87,30.91,20900.0,28.5266,28.6282,28.5266,28.5635,20900.0
2011-05-06 15:30:00,30.91,31.09,30.91,31.02,64100.0,28.5635,28.7299,28.5635,28.6652,64100.0
2011-05-09 09:30:00,30.92,30.95,30.78,30.85,18700.0,28.5728,28.6005,28.4434,28.5081,18700.0
2011-05-09 10:00:00,30.86,31.04,30.81,31.0,22600.0,28.5173,28.6837,28.4711,28.6467,22600.0
2011-05-09 10:30:00,31.0,31.13,30.93,31.11,7100.0,28.6467,28.7668,28.582,28.7484,7100.0
2011-05-09 11:00:00,31.13,31.16,31.04,31.06,8100.0,28.7668,28.7946,28.6837,28.7022,8100.0
2011-05-09 11:30:00,31.07,31.19,30.96,31.19,7700.0,28.7114,28.8223,28.6097,28.8223,7700.0
2011-05-09 12:00:00,31.2,31.43,31.2,31.35,9900.0,28.8315,29.0441,28.8315,28.9701,9900.0
2011-05-09 12:30:00,31.35,31.37,31.26,31.26,5000.0,28.9701,28.9886,28.887,28.887,5000.0
2011-05-09 13:00:00,31.3,31.36,31.27,31.29,5100.0,28.9239,28.9794,28.8962,28.9147,5100.0
2011-05-09 13:30:00,31.28,31.42,31.28,31.41,6200.0,28.9055,29.0348,28.9055,29.0256,6200.0
2011-05-09 14:00:00,31.41,31.42,31.35,31.36,5400.0,29.0256,29.0348,28.9701,28.9794,5400.0
2011-05-09 14:30:00,31.35,31.4,31.26,31.28,8200.0,28.9701,29.0163,28.887,28.9055,8200.0
2011-05-09 15:00:00,31.29,31.3,31.19,31.2,15900.0,28.9147,28.9239,28.8223,28.8315,15900.0
2011-05-09 15:30:00,31.19,31.27,31.18,31.22,40400.0,28.8223,28.8962,28.813,28.85,40400.0
2011-05-10 09:30:00,31.46,31.73,31.29,31.73,16200.0,29.0718,29.3213,28.9147,29.3213,16200.0
2011-05-10 10:00:00,31.72,31.86,31.69,31.82,15400.0,29.312,29.4414,29.2843,29.4045,15400.0
2011-05-10 10:30:00,31.83,31.87,31.79,31.85,10000.0,29.4137,29.4507,29.3767,29.4322,10000.0
2011-05-10 11:00:00,31.85,31.88,31.65,31.65,8600.0,29.4322,29.4599,29.2474,29.2474,8600.0
2011-05-10 11:30:00,31.66,31.81,31.64,31.78,8900.0,29.2566,29.3952,29.2381,29.3675,8900.0
2011-05-10 12:00:00,31.77,31.85,31.76,31.82,8200.0,29.3583,29.4322,29.349,29.4045,8200.0
2011-05-10 12:30:00,31.81,31.87,31.79,31.82,4500.0,29.3952,29.4507,29.3767,29.4045,4500.0
2011-05-10 13:00:00,31.8,31.81,31.76,31.77,6800.0,29.386,29.3952,29.349,29.3583,6800.0
2011-05-10 13:30:00,31.78,31.78,31.67,31.75,32200.0,29.3675,29.3675,29.2658,29.3398,32200.0
2011-05-10 14:00:00,31.73,31.75,31.67,31.7,21700.0,29.3213,29.3398,29.2658,29.2936,21700.0
2011-05-10 14:30:00,31.7,31.75,31.67,31.72,24600.0,29.2936,29.3398,29.2658,29.312,24600.0
2011-05-10 15:00:00,31.72,31.83,31.71,31.79,19100.0,29.312,29.4137,29.3028,29.3767,19100.0
2011-05-10 15:30:00,31.78,31.81,31.72,31.79,47800.0,29.3675,29.3952,29.312,29.3767,47800.0
2011-05-11 09:30:00,31.73,31.73,31.53,31.69,12200.0,29.3213,29.3213,29.1365,29.2843,12200.0
2011-05-11 10:00:00,31.64,31.84,31.63,31.78,27700.0,29.2381,29.4229,29.2289,29.3675,27700.0
2011-05-11 10:30:00,31.75,31.75,31.65,31.71,25500.0,29.3398,29.3398,29.2474,29.3028,25500.0
2011-05-11 11:00:00,31.7,31.82,31.7,31.79,9600.0,29.2936,29.4045,29.2936,29.3767,9600.0
2011-05-11 11:30:00,31.78,31.82,31.62,31.63,10000.0,29.3675,29.4045,29.2196,29.2289,10000.0
2011-05-11 12:00:00,31.6,31.6,31.23,31.31,18100.0,29.2012,29.2012,28.8592,28.9332,18100.0
2011-05-11 12:30:00,31.28,31.43,31.27,31.38,7200.0,28.9055,29.0441,28.8962,28.9979,7200.0
2011-05-11 13:00:00,31.37,31.43,31.34,31.36,11200.0,28.9886,29.0441,28.9609,28.9794,11200.0
2011-05-11 13:30:00,31.35,31.37,31.2,31.33,14900.0,28.9701,28.9886,28.8315,28.9517,14900.0
2011-05-11 14:00:00,31.33,31.44,31.31,31.43,21000.0,28.9517,29.0533,28.9332,29.0441,21000.0
2011-05-11 14:30:00,31.42,31.51,31.41,31.41,24400.0,29.0348,29.118,29.0256,29.0256,24400.0
2011-05-11 15:00:00,31.41,31.53,31.36,31.52,22000.0,29.0256,29.1365,28.9794,29.1272,22000.0
2011-05-11 15:30:00,31.52,31.54,31.37,31.46,85300.0,29.1272,29.1457,28.9886,29.0718,85300.0
2011-05-12 09:30:00,31.32,31.32,31.02,31.09,10800.0,28.9424,28.9424,28.6652,28.7299,10800.0
2011-05-12 10:00:00,31.1,31.37,31.0,31.31,15100.0,28.7391,28.9886,28.6467,28.9332,15100.0
2011-05-12 10:30:00,31.29,31.29,31.19,31.25,23100.0,28.9147,28.9147,28.8223,28.8777,23100.0
2011-05-12 11:00:00,31.23,31.7,31.21,31.67,39100.0,28.8592,29.2936,28.8408,29.2658,39100.0
2011-05-12 11:30:00,31.7,31.84,31.68,31.74,15600.0,29.2936,29.4229,29.2751,29.3305,15600.0
2011-05-12 12:00:00,31.74,31.74,31.62,31.65,10900.0,29.3305,29.3305,29.2196,29.2474,10900.0
2011-05-12 12:30:00,31.66,31.69,31.52,31.64,9300.0,29.2566,29.2843,29.1272,29.2381,9300.0
2011-05-12 13:00:00,31.64,31.88,31.64,31.84,12900.0,29.2381,29.4599,29.2381,29.4229,12900.0
2011-05-12 13:30:00,31.84,31.85,31.7,31.75,20600.0,29.4229,29.4322,29.2936,29.3398,20600.0
2011-05-12 14:00:00,31.75,31.78,31.67,31.71,13600.0,29.3398,29.3675,29.2658,29.3028,13600.0
2011-05-12 14:30:00,31.71,31.78,31.6,31.64,12800.0,29.3028,29.3675,29.2012,29.2381,12800.0
2011-05-12 15:00:00,31.62,31.69,31.56,31.58,19400.0,29.2196,29.2843,29.1642,29.1827,19400.0
2011-05-12 15:30:00,31.58,31.66,31.58,31.64,30200.0,29.1827,29.2566,29.1827,29.2381,30200.0
2011-05-13 09:30:00,31.62,31.92,31.53,31.56,11300.0,29.2196,29.4969,29.1365,29.1642,11300.0
2011-05-13 10:00:00,31.54,31.54,31.26,31.44,13000.0,29.1457,29.1457,28.887,29.0533,13000.0
2011-05-13 10:30:00,31.42,31.56,31.41,31.41,11100.0,29.0348,29.1642,29.0256,29.0256,11100.0
2011-05-13 11:00:00,31.37,31.37,31.1,31.15,12200.0,28.9886,28.9886,28.7391,28.7853,12200.0
2011-05-13 11:30:00,31.12,31.16,30.99,30.99,8700.0,28.7576,28.7946,28.6375,28.6375,8700.0
2011-05-13 12:00:00,31.01,31.07,30.76,30.76,18200.0,28.6559,28.7114,28.4249,28.4249,18200.0
2011-05-13 12:30:00,30.8,30.86,30.67,30.73,37600.0,28.4619,28.5173,28.3418,28.3972,37600.0
2011-05-13 13:00:00,30.74,30.78,30.66,30.66,17700.0,28.4064,28.4434,28.3325,28.3325,17700.0
2011-05-13 13:30:00,30.68,30.7,30.61,30.62,13600.0,28.351,28.3695,28.2863,28.2956,13600.0
2011-05-13 14:00:00,30.62,30.77,30.59,30.74,14300.0,28.2956,28.4342,28.2678,28.4064,14300.0
2011-05-13 14:30:00,30.75,30.77,30.65,30.65,17100.0,28.4157,28.4342,28.3233,28.3233,17100.0
2011-05-13 15:00:00,30.67,30.77,30.65,30.69,25300.0,28.3418,28.4342,28.3233,28.3602,25300.0
2011-05-13 15:30:00,30.69,30.73,30.62,30.65,61300.0,28.3602,28.3972,28.2956,28.3233,61300.0
2011-05-16 09:30:00,30.5,30.56,30.37,30.49,28400.0,28.1847,28.2401,28.0645,28.1754,28400.0
2011-05-16 10:00:00,30.48,30.6,30.45,30.54,17500.0,28.1662,28.2771,28.1385,28.2216,17500.0
2011-05-16 10:30:00,30.56,30.64,30.52,30.63,19600.0,28.2401,28.314,28.2031,28.3048,19600.0
2011-05-16 11:00:00,30.63,30.81,30.63,30.69,18200.0,28.3048,28.4711,28.3048,28.3602,18200.0
2011-05-16 11:30:00,30.7,30.7,30.52,30.58,16800.0,28.3695,28.3695,28.2031,28.2586,16800.0
2011-05-16 12:00:00,30.57,30.61,30.5,30.61,5500.0,28.2493,28.2863,28.1847,28.2863,5500.0
2011-05-16 12:30:00,30.59,30.66,30.5,30.5,11500.0,28.2678,28.3325,28.1847,28.1847,11500.0
2011-05-16 13:00:00,30.5,30.57,30.48,30.55,15300.0,28.1847,28.2493,28.1662,28.2309,15300.0
2011-05-16 13:30:00,30.57,30.61,30.55,30.56,10400.0,28.2493,28.2863,28.2309,28.2401,10400.0
2011-05-16 14:00:00,30.57,30.62,30.42,30.43,15200.0,28.2493,28.2956,28.1107,28.12,15200.0
2011-05-16 14:30:00,30.43,30.5,30.38,30.4,36800.0,28.12,28.1847,28.0738,28.0923,36800.0
2011-05-16 15:00:00,30.4,30.46,30.38,30.4,52700.0,28.0923,28.1477,28.0738,28.0923,52700.0
2011-05-16 15:30:00,30.41,30.46,30.37,30.38,82400.0,28.1015,28.1477,28.0645,28.0738,82400.0
2011-05-17 09:30:00,30.25,30.35,30.2,30.3,42700.0,27.9536,28.046,27.9074,27.9998,42700.0
2011-05-17 10:00:00,30.31,30.32,30.25,30.26,43100.0,28.0091,28.0183,27.9536,27.9629,43100.0
2011-05-17 10:30:00,30.26,30.27,30.13,30.16,33600.0,27.9629,27.9721,27.8427,27.8705,33600.0
2011-05-17 11:00:00,30.17,30.27,30.08,30.18,23400.0,27.8797,27.9721,27.7965,27.889,23400.0
2011-05-17 11:30:00,30.17,30.21,30.1,30.18,16500.0,27.8797,27.9167,27.815,27.889,16500.0
2011-05-17 12:00:00,30.17,30.24,30.11,30.12,8900.0,27.8797,27.9444,27.8243,27.8335,8900.0
2011-05-17 12:30:00,30.11,30.2,30.0,30.03,29900.0,27.8243,27.9074,27.7226,27.7503,29900.0
2011-05-17 13:00:00,30.02,30.17,30.0,30.16,8100.0,27.7411,27.8797,27.7226,27.8705,8100.0
2011-05-17 13:30:00,30.17,30.23,30.15,30.21,25000.0,27.8797,27.9352,27.8612,27.9167,25000.0
2011-05-17 14:00:00,30.21,30.25,30.07,30.14,24000.0,27.9167,27.9536,27.7873,27.852,24000.0
2011-05-17 14:30:00,30.14,30.26,30.11,30.25,29100.0,27.852,27.9629,27.8243,27.9536,29100.0
2011-05-17 15:00:00,30.25,30.28,30.13,30.14,43900.0,27.9536,27.9814,27.8427,27.852,43900.0
2011-05-17 15:30:00,30.14,30.25,30.12,30.19,67700.0,27.852,27.9536,27.8335,27.8982,67700.0
2011-05-18 09:30:00,30.17,30.35,30.17,30.19,33600.0,27.8797,28.046,27.8797,27.8982,33600.0
2011-05-18 10:00:00,30.2,30.33,30.18,30.28,15000.0,27.9074,28.0276,27.889,27.9814,15000.0
2011-05-18 10:30:00,30.28,30.38,30.28,30.31,7100.0,27.9814,28.0738,27.9814,28.0091,7100.0
2011-05-18 11:00:00,30.31,30.36,30.24,30.24,16000.0,28.0091,28.0553,27.9444,27.9444,16000.0
2011-05-18 11:30:00,30.23,30.31,30.2,30.31,11600.0,27.9352,28.0091,27.9074,28.0091,11600.0
2011-05-18 12:00:00,30.32,30.35,30.29,30.3,4700.0,28.0183,28.046,27.9906,27.9998,4700.0
2011-05-18 12:30:00,30.33,30.36,30.3,30.33,17500.0,28.0276,28.0553,27.9998,28.0276,17500.0
2011-05-18 13:00:00,30.33,30.36,30.26,30.29,10400.0,28.0276,28.0553,27.9629,27.9906,10400.0
2011-05-18 13:30:00,30.26,30.33,30.25,30.32,15400.0,27.9629,28.0276,27.9536,28.0183,15400.0
2011-05-18 14:00:00,30.3,30.37,30.25,30.26,19100.0,27.9998,28.0645,27.9536,27.9629,19100.0
2011-05-18 14:30:00,30.27,30.31,30.21,30.24,22500.0,27.9721,28.0091,27.9167,27.9444,22500.0
2011-05-18 15:00:00,30.22,30.29,30.22,30.25,34400.0,27.9259,27.9906,27.9259,27.9536,34400.0
2011-05-18 15:30:00,30.25,30.31,30.21,30.28,104300.0,27.9536,28.0091,27.9167,27.9814,104300.0
2011-05-19 09:30:00,30.6,30.79,30.48,30.49,28200.0,28.2771,28.4526,28.1662,28.1754,28200.0
2011-05-19 10:00:00,30.48,30.56,30.32,30.51,50100.0,28.1662,28.2401,28.0183,28.1939,50100.0
2011-05-19 10:30:00,30.5,30.5,30.28,30.28,29600.0,28.1847,28.1847,27.9814,27.9814,29600.0
2011-05-19 11:00:00,30.28,30.32,30.23,30.26,22100.0,27.9814,28.0183,27.9352,27.9629,22100.0
2011-05-19 11:30:00,30.26,30.26,30.11,30.11,35900.0,27.9629,27.9629,27.8243,27.8243,35900.0
2011-05-19 12:00:00,30.12,30.35,30.11,30.33,24700.0,27.8335,28.046,27.8243,28.0276,24700.0
2011-05-19 12:30:00,30.34,30.38,30.26,30.32,21000.0,28.0368,28.0738,27.9629,28.0183,21000.0
2011-05-19 13:00:00,30.34,30.45,30.29,30.43,24700.0,28.0368,28.1385,27.9906,28.12,24700.0
2011-05-19 13:30:00,30.46,30.48,30.39,30.41,20400.0,28.1477,28.1662,28.083,28.1015,20400.0
2011-05-19 14:00:00,30.43,30.47,30.36,30.37,25000.0,28.12,28.1569,28.0553,28.0645,25000.0
2011-05-19 14:30:00,30.38,30.43,30.35,30.38,29900.0,28.0738,28.12,28.046,28.0738,29900.0
2011-05-19 15:00:00,30.41,30.45,30.39,30.43,34000.0,28.1015,28.1385,28.083,28.12,34000.0
2011-05-19 15:30:00,30.43,30.47,30.37,30.4,138700.0,28.12,28.1569,28.0645,28.0923,138700.0
2011-05-20 09:30:00,30.09,30.43,30.09,30.17,84300.0,27.8058,28.12,27.8058,27.8797,84300.0
2011-05-20 10:00:00,30.16,30.19,30.02,30.03,34300.0,27.8705,27.8982,27.7411,27.7503,34300.0
2011-05-20 10:30:00,30.03,30.04,29.91,29.92,30700.0,27.7503,27.7596,27.6395,27.6487,30700.0
2011-05-20 11:00:00,29.94,30.03,29.93,29.93,19900.0,27.6672,27.7503,27.6579,27.6579,19900.0
2011-05-20 11:30:00,29.96,30.03,29.94,30.0,21500.0,27.6857,27.7503,27.6672,27.7226,21500.0
2011-05-20 12:00:00,30.0,30.17,29.97,30.17,20100.0,27.7226,27.8797,27.6949,27.8797,20100.0
2011-05-20 12:30:00,30.17,30.29,30.08,30.1,35900.0,27.8797,27.9906,27.7965,27.815,35900.0
2011-05-20 13:00:00,30.1,30.15,30.09,30.15,21900.0,27.815,27.8612,27.8058,27.8612,21900.0
2011-05-20 13:30:00,30.15,30.24,30.15,30.22,22700.0,27.8612,27.9444,27.8612,27.9259,22700.0
2011-05-20 14:00:00,30.22,30.23,30.09,30.15,30000.0,27.9259,27.9352,27.8058,27.8612,30000.0
2011-05-20 14:30:00,30.16,30.21,30.1,30.11,29200.0,27.8705,27.9167,27.815,27.8243,29200.0
2011-05-20 15:00:00,30.12,30.14,30.06,30.07,31700.0,27.8335,27.852,27.7781,27.7873,31700.0
2011-05-20 15:30:00,30.08,30.13,30.01,30.02,73500.0,27.7965,27.8427,27.7319,27.7411,73500.0
2011-05-23 09:30:00,29.73,29.73,29.41,29.53,61200.0,27.4731,27.4731,27.1774,27.2883,61200.0
2011-05-23 10:00:00,29.54,29.62,29.53,29.54,18400.0,27.2975,27.3715,27.2883,27.2975,18400.0
2011-05-23 10:30:00,29.55,29.68,29.51,29.62,21700.0,27.3068,27.4269,27.2698,27.3715,21700.0
2011-05-23 11:00:00,29.61,29.62,29.54,29.61,37600.0,27.3622,27.3715,27.2975,27.3622,37600.0
2011-05-23 11:30:00,29.62,29.62,29.53,29.61,31800.0,27.3715,27.3715,27.2883,27.3622,31800.0
2011-05-23 12:00:00,29.61,29.61,29.53,29.58,16400.0,27.3622,27.3622,27.2883,27.3345,16400.0
2011-05-23 12:30:00,29.59,29.62,29.58,29.6,18800.0,27.3437,27.3715,27.3345,27.353,18800.0
2011-05-23 13:00:00,29.6,29.61,29.57,29.58,19300.0,27.353,27.3622,27.3253,27.3345,19300.0
2011-05-23 13:30:00,29.6,29.63,29.59,29.6,10200.0,27.353,27.3807,27.3437,27.353,10200.0
2011-05-23 14:00:00,29.61,29.65,29.57,29.6,22000.0,27.3622,27.3992,27.3253,27.353,22000.0
2011-05-23 14:30:00,29.6,29.63,29.58,29.61,29200.0,27.353,27.3807,27.3345,27.3622,29200.0
2011-05-23 15:00:00,29.62,29.67,29.59,29.61,19800.0,27.3715,27.4177,27.3437,27.3622,19800.0
2011-05-23 15:30:00,29.6,29.62,29.56,29.61,114100.0,27.353,27.3715,27.316,27.3622,114100.0
2011-05-24 09:30:00,29.64,29.74,29.57,29.63,16900.0,27.3899,27.4824,27.3253,27.3807,16900.0
2011-05-24 10:00:00,29.66,29.71,29.54,29.56,20700.0,27.4084,27.4546,27.2975,27.316,20700.0
2011-05-24 10:30:00,29.56,29.6,29.47,29.5,44800.0,27.316,27.353,27.2329,27.2606,44800.0
2011-05-24 11:00:00,29.5,29.58,29.43,29.44,36800.0,27.2606,27.3345,27.1959,27.2051,36800.0
2011-05-24 11:30:00,29.42,29.5,29.42,29.47,30600.0,27.1866,27.2606,27.1866,27.2329,30600.0
2011-05-24 12:00:00,29.46,29.51,29.41,29.5,38700.0,27.2236,27.2698,27.1774,27.2606,38700.0
2011-05-24 12:30:00,29.5,29.56,29.44,29.5,27800.0,27.2606,27.316,27.2051,27.2606,27800.0
2011-05-24 13:00:00,29.5,29.55,29.45,29.47,23600.0,27.2606,27.3068,27.2144,27.2329,23600.0
2011-05-24 13:30:00,29.48,29.5,29.43,29.48,22600.0,27.2421,27.2606,27.1959,27.2421,22600.0
2011-05-24 14:00:00,29.48,29.49,29.45,29.48,26200.0,27.2421,27.2513,27.2144,27.2421,26200.0
2011-05-24 14:30:00,29.48,29.51,29.45,29.5,26400.0,27.2421,27.2698,27.2144,27.2606,26400.0
2011-05-24 15:00:00,29.5,29.56,29.49,29.52,46800.0,27.2606,27.316,27.2513,27.2791,46800.0
2011-05-24 15:30:00,29.52,29.58,29.41,29.43,94000.0,27.2791,27.3345,27.1774,27.1959,94000.0
2011-05-25 09:30:00,29.41,29.69,29.41,29.57,19100.0,27.1774,27.4362,27.1774,27.3253,19100.0
2011-05-25 10:00:00,29.6,29.6,29.49,29.55,19300.0,27.353,27.353,27.2513,27.3068,19300.0
2011-05-25 10:30:00,29.54,29.64,29.54,29.6,24400.0,27.2975,27.3899,27.2975,27.353,24400.0
2011-05-25 11:00:00,29.6,29.66,29.59,29.63,19600.0,27.353,27.4084,27.3437,27.3807,19600.0
2011-05-25 11:30:00,29.63,29.64,29.6,29.62,26500.0,27.3807,27.3899,27.353,27.3715,26500.0
2011-05-25 12:00:00,29.62,29.67,29.62,29.66,35200.0,27.3715,27.4177,27.3715,27.4084,35200.0
2011-05-25 12:30:00,29.66,29.7,29.63,29.68,20100.0,27.4084,27.4454,27.3807,27.4269,20100.0
2011-05-25 13:00:00,29.68,29.7,29.6,29.62,32600.0,27.4269,27.4454,27.353,27.3715,32600.0
2011-05-25 13:30:00,29.63,29.75,29.62,29.73,23800.0,27.3807,27.4916,27.3715,27.4731,23800.0
2011-05-25 14:00:00,29.73,29.76,29.68,29.72,35800.0,27.4731,27.5008,27.4269,27.4639,35800.0
2011-05-25 14:30:00,29.71,29.77,29.68,29.77,33100.0,27.4546,27.5101,27.4269,27.5101,33100.0
2011-05-25 15:00:00,29.77,29.87,29.77,29.82,28100.0,27.5101,27.6025,27.5101,27.5563,28100.0
2011-05-25 15:30:00,29.83,29.83,29.58,29.62,138900.0,27.5655,27.5655,27.3345,27.3715,138900.0
2011-05-26 09:30:00,29.56,29.65,29.51,29.54,24400.0,27.316,27.3992,27.2698,27.2975,24400.0
2011-05-26 10:00:00,29.52,29.62,29.5,29.6,39900.0,27.2791,27.3715,27.2606,27.353,39900.0
2011-05-26 10:30:00,29.6,29.67,29.57,29.57,9200.0,27.353,27.4177,27.3253,27.3253,9200.0
2011-05-26 11:00:00,29.58,29.68,29.5,29.66,16900.0,27.3345,27.4269,27.2606,27.4084,16900.0
2011-05-26 11:30:00,29.67,29.7,29.61,29.67,14000.0,27.4177,27.4454,27.3622,27.4177,14000.0
2011-05-26 12:00:00,29.67,29.69,29.61,29.66,13500.0,27.4177,27.4362,27.3622,27.4084,13500.0
2011-05-26 12:30:00,29.69,29.77,29.68,29.75,19600.0,27.4362,27.5101,27.4269,27.4916,19600.0
2011-05-26 13:00:00,29.75,29.79,29.75,29.76,13700.0,27.4916,27.5286,27.4916,27.5008,13700.0
2011-05-26 13:30:00,29.76,29.76,29.68,29.7,11700.0,27.5008,27.5008,27.4269,27.4454,11700.0
2011-05-26 14:00:00,29.71,29.79,29.71,29.77,14000.0,27.4546,27.5286,27.4546,27.5101,14000.0
2011-05-26 14:30:00,29.78,29.82,29.76,29.79,18300.0,27.5193,27.5563,27.5008,27.5286,18300.0
2011-05-26 15:00:00,29.79,29.81,29.72,29.81,15900.0,27.5286,27.547,27.4639,27.547,15900.0
2011-05-26 15:30:00,29.81,29.83,29.74,29.77,80700.0,27.547,27.5655,27.4824,27.5101,80700.0
2011-05-27 09:30:00,29.87,30.09,29.82,30.09,39000.0,27.6025,27.8058,27.5563,27.8058,39000.0
2011-05-27 10:00:00,30.09,30.24,29.98,30.24,11300.0,27.8058,27.9444,27.7041,27.9444,11300.0
2011-05-27 10:30:00,30.22,30.35,30.19,30.35,7400.0,27.9259,28.046,27.8982,28.046,7400.0
2011-05-27 11:00:00,30.34,30.44,30.32,30.35,14400.0,28.0368,28.1292,28.0183,28.046,14400.0
2011-05-27 11:30:00,30.36,30.47,30.35,30.43,10400.0,28.0553,28.1569,28.046,28.12,10400.0
2011-05-27 12:00:00,30.43,30.43,30.22,30.23,15600.0,28.12,28.12,27.9259,27.9352,15600.0
2011-05-27 12:30:00,30.23,30.3,30.19,30.19,19600.0,27.9352,27.9998,27.8982,27.8982,19600.0
2011-05-27 13:00:00,30.19,30.24,30.15,30.15,11100.0,27.8982,27.9444,27.8612,27.8612,11100.0
2011-05-27 13:30:00,30.16,30.18,30.1,30.15,11700.0,27.8705,27.889,27.815,27.8612,11700.0
2011-05-27 14:00:00,30.14,30.16,30.01,30.04,19300.0,27.852,27.8705,27.7319,27.7596,19300.0
2011-05-27 14:30:00,30.04,30.05,29.98,30.02,35000.0,27.7596,27.7688,27.7041,27.7411,35000.0
2011-05-27 15:00:00,30.02,30.2,30.0,30.18,29200.0,27.7411,27.9074,27.7226,27.889,29200.0
2011-05-27 15:30:00,30.17,30.24,30.14,30.21,61400.0,27.8797,27.9444,27.852,27.9167,61400.0
2011-05-31 09:30:00,30.59,30.65,30.41,30.51,16100.0,28.2678,28.3233,28.1015,28.1939,16100.0
2011-05-31 10:00:00,30.48,30.48,30.33,30.37,10700.0,28.1662,28.1662,28.0276,28.0645,10700.0
2011-05-31 10:30:00,30.37,30.47,30.28,30.44,13600.0,28.0645,28.1569,27.9814,28.1292,13600.0
2011-05-31 11:00:00,30.44,30.57,30.41,30.57,8700.0,28.1292,28.2493,28.1015,28.2493,8700.0
2011-05-31 11:30:00,30.56,30.63,30.52,30.52,8800.0,28.2401,28.3048,28.2031,28.2031,8800.0
2011-05-31 12:00:00,30.53,30.58,30.45,30.52,10500.0,28.2124,28.2586,28.1385,28.2031,10500.0
2011-05-31 12:30:00,30.51,30.51,30.42,30.5,8800.0,28.1939,28.1939,28.1107,28.1847,8800.0
2011-05-31 13:00:00,30.48,30.61,30.48,30.52,13700.0,28.1662,28.2863,28.1662,28.2031,13700.0
2011-05-31 13:30:00,30.53,30.69,30.53,30.67,10600.0,28.2124,28.3602,28.2124,28.3418,10600.0
2011-05-31 14:00:00,30.67,30.69,30.52,30.56,36500.0,28.3418,28.3602,28.2031,28.2401,36500.0
2011-05-31 14:30:00,30.56,30.56,30.4,30.43,26900.0,28.2401,28.2401,28.0923,28.12,26900.0
2011-05-31 15:00:00,30.43,30.43,30.18,30.24,70500.0,28.12,28.12,27.889,27.9444,70500.0
2011-05-31 15:30:00,30.24,30.46,30.19,30.41,187800.0,27.9444,28.1477,27.8982,28.1015,187800.0
2011-06-01 09:30:00,30.33,30.55,30.33,30.34,15800.0,28.0276,28.2309,28.0276,28.0368,15800.0
2011-06-01 10:00:00,30.32,30.35,30.19,30.3,23300.0,28.0183,28.046,27.8982,27.9998,23300.0
2011-06-01 10:30:00,30.29,30.33,30.1,30.17,20100.0,27.9906,28.0276,27.815,27.8797,20100.0
2011-06-01 11:00:00,30.16,30.2,30.1,30.19,14300.0,27.8705,27.9074,27.815,27.8982,14300.0
2011-06-01 11:30:00,30.18,30.19,30.08,30.09,16800.0,27.889,27.8982,27.7965,27.8058,16800.0
2011-06-01 12:00:00,30.08,30.1,29.9,29.93,32300.0,27.7965,27.815,27.6302,27.6579,32300.0
2011-06-01 12:30:00,29.92,29.95,29.73,29.77,32500.0,27.6487,27.6764,27.4731,27.5101,32500.0
2011-06-01 13:00:00,29.78,29.81,29.6,29.65,42500.0,27.5193,27.547,27.353,27.3992,42500.0
2011-06-01 13:30:00,29.64,29.72,29.6,29.72,44300.0,27.3899,27.4639,27.353,27.4639,44300.0
2011-06-01 14:00:00,29.7,29.7,29.56,29.58,29900.0,27.4454,27.4454,27.316,27.3345,29900.0
2011-06-01 14:30:00,29.57,29.62,29.54,29.62,31400.0,27.3253,27.3715,27.2975,27.3715,31400.0
2011-06-01 15:00:00,29.62,29.64,29.54,29.6,48300.0,27.3715,27.3899,27.2975,27.353,48300.0
2011-06-01 15:30:00,29.61,29.62,29.43,29.51,139100.0,27.3622,27.3715,27.1959,27.2698,139100.0
2011-06-02 09:30:00,29.55,29.79,29.55,29.76,17600.0,27.3068,27.5286,27.3068,27.5008,17600.0
2011-06-02 10:00:00,29.76,29.87,29.61,29.61,23400.0,27.5008,27.6025,27.3622,27.3622,23400.0
2011-06-02 10:30:00,29.61,29.69,29.57,29.6,18800.0,27.3622,27.4362,27.3253,27.353,18800.0
2011-06-02 11:00:00,29.62,29.66,29.51,29.51,12500.0,27.3715,27.4084,27.2698,27.2698,12500.0
2011-06-02 11:30:00,29.5,29.57,29.38,29.57,23300.0,27.2606,27.3253,27.1497,27.3253,23300.0
2011-06-02 12:00:00,29.57,29.59,29.46,29.46,11900.0,27.3253,27.3437,27.2236,27.2236,11900.0
2011-06-02 12:30:00,29.49,29.68,29.45,29.62,13900.0,27.2513,27.4269,27.2144,27.3715,13900.0
2011-06-02 13:00:00,29.62,29.68,29.56,29.6,15400.0,27.3715,27.4269,27.316,27.353,15400.0
2011-06-02 13:30:00,29.59,29.61,29.46,29.56,27100.0,27.3437,27.3622,27.2236,27.316,27100.0
2011-06-02 14:00:00,29.54,29.58,29.39,29.47,23300.0,27.2975,27.3345,27.1589,27.2329,23300.0
2011-06-02 14:30:00,29.48,29.61,29.48,29.6,23200.0,27.2421,27.3622,27.2421,27.353,23200.0
2011-06-02 15:00:00,29.61,29.63,29.48,29.55,45500.0,27.3622,27.3807,27.2421,27.3068,45500.0
2011-06-02 15:30:00,29.57,29.59,29.47,29.52,82200.0,27.3253,27.3437,27.2329,27.2791,82200.0
2011-06-03 09:30:00,29.22,29.32,29.14,29.3,36200.0,27.0018,27.0942,26.9279,27.0758,36200.0
2011-06-03 10:00:00,29.3,29.41,29.28,29.36,40000.0,27.0758,27.1774,27.0573,27.1312,40000.0
2011-06-03 10:30:00,29.4,29.46,29.33,29.35,18100.0,27.1682,27.2236,27.1035,27.122,18100.0
2011-06-03 11:00:00,29.34,29.36,29.18,29.19,45300.0,27.1127,27.1312,26.9649,26.9741,45300.0
2011-06-03 11:30:00,29.2,29.26,29.14,29.25,14900.0,26.9833,27.0388,26.9279,27.0296,14900.0
2011-06-03 12:00:00,29.25,29.34,29.17,29.34,20200.0,27.0296,27.1127,26.9556,27.1127,20200.0
2011-06-03 12:30:00,29.33,29.35,29.29,29.32,25200.0,27.1035,27.122,27.0665,27.0942,25200.0
2011-06-03 13:00:00,29.31,29.32,29.28,29.3,12900.0,27.085,27.0942,27.0573,27.0758,12900.0
2011-06-03 13:30:00,29.3,29.34,29.27,29.29,34600.0,27.0758,27.1127,27.048,27.0665,34600.0
2011-06-03 14:00:00,29.29,29.34,29.28,29.3,45300.0,27.0665,27.1127,27.0573,27.0758,45300.0
2011-06-03 14:30:00,29.31,29.34,29.26,29.26,32100.0,27.085,27.1127,27.0388,27.0388,32100.0
2011-06-03 15:00:00,29.26,29.31,29.23,29.3,64400.0,27.0388,27.085,27.0111,27.0758,64400.0
2011-06-03 15:30:00,29.3,29.36,29.2,29.25,129000.0,27.0758,27.1312,26.9833,27.0296,129000.0
2011-06-06 09:30:00,29.32,29.35,29.15,29.17,33600.0,27.0942,27.122,26.9371,26.9556,33600.0
2011-06-06 10:00:00,29.16,29.29,29.1,29.29,49100.0,26.9464,27.0665,26.8909,27.0665,49100.0
2011-06-06 10:30:00,29.3,29.32,29.18,29.22,44500.0,27.0758,27.0942,26.9649,27.0018,44500.0
2011-06-06 11:00:00,29.2,29.31,29.2,29.26,20900.0,26.9833,27.085,26.9833,27.0388,20900.0
2011-06-06 11:30:00,29.26,29.31,29.25,29.28,11800.0,27.0388,27.085,27.0296,27.0573,11800.0
2011-06-06 12:00:00,29.25,29.34,29.22,29.33,15200.0,27.0296,27.1127,27.0018,27.1035,15200.0
2011-06-06 12:30:00,29.32,29.32,29.19,29.22,9900.0,27.0942,27.0942,26.9741,27.0018,9900.0
2011-06-06 13:00:00,29.22,29.27,29.16,29.2,19900.0,27.0018,27.048,26.9464,26.9833,19900.0
2011-06-06 13:30:00,29.18,29.22,29.13,29.19,33800.0,26.9649,27.0018,26.9187,26.9741,33800.0
2011-06-06 14:00:00,29.18,29.26,29.16,29.19,23600.0,26.9649,27.0388,26.9464,26.9741,23600.0
2011-06-06 14:30:00,29.18,29.24,29.15,29.19,24300.0,26.9649,27.0203,26.9371,26.9741,24300.0
2011-06-06 15:00:00,29.18,29.2,29.06,29.07,42300.0,26.9649,26.9833,26.854,26.8632,42300.0
2011-06-06 15:30:00,29.08,29.18,29.07,29.14,118700.0,26.8725,26.9649,26.8632,26.9279,118700.0
2011-06-07 09:30:00,29.35,29.41,29.22,29.31,24600.0,27.122,27.1774,27.0018,27.085,24600.0
2011-06-07 10:00:00,29.34,29.34,29.24,29.24,17200.0,27.1127,27.1127,27.0203,27.0203,17200.0
2011-06-07 10:30:00,29.26,29.32,29.25,29.27,10000.0,27.0388,27.0942,27.0296,27.048,10000.0
2011-06-07 11:00:00,29.27,29.27,29.15,29.16,18600.0,27.048,27.048,26.9371,26.9464,18600.0
2011-06-07 11:30:00,29.16,29.16,29.07,29.14,27800.0,26.9464,26.9464,26.8632,26.9279,27800.0
2011-06-07 12:00:00,29.14,29.18,29.12,29.17,14400.0,26.9279,26.9649,26.9094,26.9556,14400.0
2011-06-07 12:30:00,29.17,29.18,29.11,29.15,12200.0,26.9556,26.9649,26.9002,26.9371,12200.0
2011-06-07 13:00:00,29.16,29.27,29.16,29.25,43000.0,26.9464,27.048,26.9464,27.0296,43000.0
2011-06-07 13:30:00,29.26,29.3,29.24,29.26,20800.0,27.0388,27.0758,27.0203,27.0388,20800.0
2011-06-07 14:00:00,29.26,29.31,29.26,29.3,22300.0,27.0388,27.085,27.0388,27.0758,22300.0
2011-06-07 14:30:00,29.29,29.31,29.23,29.28,32400.0,27.0665,27.085,27.0111,27.0573,32400.0
2011-06-07 15:00:00,29.27,29.29,29.21,29.25,40300.0,27.048,27.0665,26.9926,27.0296,40300.0
2011-06-07 15:30:00,29.24,29.25,29.1,29.1,143700.0,27.0203,27.0296,26.8909,26.8909,143700.0
2011-06-08 09:30:00,28.99,29.04,28.94,28.95,31600.0,26.7893,26.8355,26.7431,26.7523,31600.0
2011-06-08 10:00:00,28.95,29.09,28.95,29.01,15300.0,26.7523,26.8817,26.7523,26.8078,15300.0
2011-06-08 10:30:00,29.01,29.1,28.94,29.04,15500.0,26.8078,26.8909,26.7431,26.8355,15500.0
2011-06-08 11:00:00,29.07,29.14,28.96,28.97,16600.0,26.8632,26.9279,26.7616,26.7708,16600.0
2011-06-08 11:30:00,28.97,29.15,28.97,29.14,13300.0,26.7708,26.9371,26.7708,26.9279,13300.0
2011-06-08 12:00:00,29.11,29.13,29.03,29.08,20400.0,26.9002,26.9187,26.8263,26.8725,20400.0
2011-06-08 12:30:00,29.08,29.09,29.04,29.08,19800.0,26.8725,26.8817,26.8355,26.8725,19800.0
2011-06-08 13:00:00,29.08,29.12,29.02,29.03,16500.0,26.8725,26.9094,26.817,26.8263,16500.0
2011-06-08 13:30:00,29.03,29.04,28.94,28.99,31900.0,26.8263,26.8355,26.7431,26.7893,31900.0
2011-06-08 14:00:00,28.99,29.05,28.93,28.96,36000.0,26.7893,26.8447,26.7338,26.7616,36000.0
2011-06-08 14:30:00,28.96,29.13,28.96,29.04,34300.0,26.7616,26.9187,26.7616,26.8355,34300.0
2011-06-08 15:00:00,29.04,29.08,28.95,29.0,51600.0,26.8355,26.8725,26.7523,26.7985,51600.0
2011-06-08 15:30:00,28.99,29.03,28.94,28.96,146200.0,26.7893,26.8263,26.7431,26.7616,146200.0
2011-06-09 09:30:00,29.02,29.02,28.83,28.92,24200.0,26.817,26.817,26.6414,26.7246,24200.0
2011-06-09 10:00:00,28.91,29.03,28.86,28.89,21800.0,26.7154,26.8263,26.6692,26.6969,21800.0
2011-06-09 10:30:00,28.89,29.03,28.89,29.0,30900.0,26.6969,26.8263,26.6969,26.7985,30900.0
2011-06-09 11:00:00,29.0,29.04,28.88,28.91,17900.0,26.7985,26.8355,26.6876,26.7154,17900.0
2011-06-09 11:30:00,28.91,29.1,28.91,29.04,21800.0,26.7154,26.8909,26.7154,26.8355,21800.0
2011-06-09 12:00:00,29.03,29.11,28.97,28.97,13900.0,26.8263,26.9002,26.7708,26.7708,13900.0
2011-06-09 12:30:00,28.97,29.03,28.97,29.03,24200.0,26.7708,26.8263,26.7708,26.8263,24200.0
2011-06-09 13:00:00,29.01,29.06,29.0,29.0,14800.0,26.8078,26.854,26.7985,26.7985,14800.0
2011-06-09 13:30:00,29.01,29.1,29.0,29.0,35300.0,26.8078,26.8909,26.7985,26.7985,35300.0
2011-06-09 14:00:00,29.0,29.08,28.99,29.05,20800.0,26.7985,26.8725,26.7893,26.8447,20800.0
2011-06-09 14:30:00,29.05,29.07,29.0,29.06,111800.0,26.8447,26.8632,26.7985,26.854,111800.0
2011-06-09 15:00:00,29.06,29.08,28.99,29.0,40500.0,26.854,26.8725,26.7893,26.7985,40500.0
2011-06-09 15:30:00,29.01,29.03,28.83,28.89,121300.0,26.8078,26.8263,26.6414,26.6969,121300.0
2011-06-10 09:30:00,28.69,28.78,28.59,28.65,10400.0,26.5121,26.5952,26.4197,26.4751,10400.0
2011-06-10 10:00:00,28.66,28.66,28.44,28.49,13100.0,26.4843,26.4843,26.281,26.3272,13100.0
2011-06-10 10:30:00,28.5,28.51,28.4,28.45,26000.0,26.3365,26.3457,26.2441,26.2903,26000.0
2011-06-10 11:00:00,28.45,28.45,28.29,28.41,20000.0,26.2903,26.2903,26.1424,26.2533,20000.0
2011-06-10 11:30:00,28.41,28.42,28.36,28.38,24000.0,26.2533,26.2626,26.2071,26.2256,24000.0
2011-06-10 12:00:00,28.38,28.44,28.36,28.36,19600.0,26.2256,26.281,26.2071,26.2071,19600.0
2011-06-10 12:30:00,28.36,28.42,28.36,28.39,15700.0,26.2071,26.2626,26.2071,26.2348,15700.0
2011-06-10 13:00:00,28.38,28.38,28.26,28.28,10500.0,26.2256,26.2256,26.1147,26.1332,10500.0
2011-06-10 13:30:00,28.28,28.28,28.13,28.15,21900.0,26.1332,26.1332,25.9946,26.0131,21900.0
2011-06-10 14:00:00,28.17,28.42,28.17,28.39,37500.0,26.0315,26.2626,26.0315,26.2348,37500.0
2011-06-10 14:30:00,28.39,28.46,28.33,28.46,39000.0,26.2348,26.2995,26.1794,26.2995,39000.0
2011-06-10 15:00:00,28.46,28.52,28.36,28.38,77600.0,26.2995,26.355,26.2071,26.2256,77600.0
2011-06-10 15:30:00,28.38,28.42,28.21,28.31,148500.0,26.2256,26.2626,26.0685,26.1609,148500.0
2011-06-13 09:30:00,28.42,28.54,28.3,28.42,9400.0,26.2626,26.3735,26.1517,26.2626,9400.0
2011-06-13 10:00:00,28.44,28.53,28.39,28.51,17500.0,26.281,26.3642,26.2348,26.3457,17500.0
2011-06-13 10:30:00,28.51,28.51,28.31,28.34,11300.0,26.3457,26.3457,26.1609,26.1886,11300.0
2011-06-13 11:00:00,28.33,28.39,28.3,28.38,13200.0,26.1794,26.2348,26.1517,26.2256,13200.0
2011-06-13 11:30:00,28.37,28.39,28.22,28.23,11400.0,26.2164,26.2348,26.0777,26.087,11400.0
2011-06-13 12:00:00,28.24,28.29,28.19,28.21,15400.0,26.0962,26.1424,26.05,26.0685,15400.0
2011-06-13 12:30:00,28.21,28.27,28.17,28.2,10700.0,26.0685,26.1239,26.0315,26.0593,10700.0
2011-06-13 13:00:00,28.19,28.26,28.1,28.24,10100.0,26.05,26.1147,25.9669,26.0962,10100.0
2011-06-13 13:30:00,28.3,28.41,28.24,28.41,14200.0,26.1517,26.2533,26.0962,26.2533,14200.0
2011-06-13 14:00:00,28.41,28.49,28.38,28.4,39200.0,26.2533,26.3272,26.2256,26.2441,39200.0
2011-06-13 14:30:00,28.39,28.45,28.33,28.33,23200.0,26.2348,26.2903,26.1794,26.1794,23200.0
2011-06-13 15:00:00,28.33,28.4,28.31,28.35,34300.0,26.1794,26.2441,26.1609,26.1979,34300.0
2011-06-13 15:30:00,28.34,28.35,28.21,28.26,94100.0,26.1886,26.1979,26.0685,26.1147,94100.0
2011-06-14 09:30:00,28.6,28.7,28.48,28.67,15800.0,26.4289,26.5213,26.318,26.4936,15800.0
2011-06-14 10:00:00,28.67,28.78,28.67,28.78,5500.0,26.4936,26.5952,26.4936,26.5952,5500.0
2011-06-14 10:30:00,28.81,28.89,28.78,28.85,10600.0,26.623,26.6969,26.5952,26.6599,10600.0
2011-06-14 11:00:00,28.84,28.88,28.8,28.81,9500.0,26.6507,26.6876,26.6137,26.623,9500.0
2011-06-14 11:30:00,28.82,28.83,28.71,28.82,20500.0,26.6322,26.6414,26.5305,26.6322,20500.0
2011-06-14 12:00:00,28.81,28.84,28.77,28.83,11800.0,26.623,26.6507,26.586,26.6414,11800.0
2011-06-14 12:30:00,28.82,28.84,28.78,28.83,16900.0,26.6322,26.6507,26.5952,26.6414,16900.0
2011-06-14 13:00:00,28.85,28.92,28.83,28.92,4600.0,26.6599,26.7246,26.6414,26.7246,4600.0
2011-06-14 13:30:00,28.93,29.02,28.92,28.96,16400.0,26.7338,26.817,26.7246,26.7616,16400.0
2011-06-14 14:00:00,28.96,28.97,28.88,28.91,16900.0,26.7616,26.7708,26.6876,26.7154,16900.0
2011-06-14 14:30:00,28.91,28.99,28.88,28.94,22600.0,26.7154,26.7893,26.6876,26.7431,22600.0
2011-06-14 15:00:00,28.94,29.05,28.94,29.02,32100.0,26.7431,26.8447,26.7431,26.817,32100.0
2011-06-14 15:30:00,29.04,29.04,28.9,28.94,85600.0,26.8355,26.8355,26.7061,26.7431,85600.0
2011-06-15 09:30:00,28.62,28.78,28.48,28.66,12300.0,26.4474,26.5952,26.318,26.4843,12300.0
2011-06-15 10:00:00,28.65,28.78,28.62,28.66,12700.0,26.4751,26.5952,26.4474,26.4843,12700.0
2011-06-15 10:30:00,28.69,28.69,28.56,28.62,6800.0,26.5121,26.5121,26.3919,26.4474,6800.0
2011-06-15 11:00:00,28.61,28.67,28.53,28.53,16300.0,26.4381,26.4936,26.3642,26.3642,16300.0
2011-06-15 11:30:00,28.55,28.55,28.41,28.47,36800.0,26.3827,26.3827,26.2533,26.3088,36800.0
2011-06-15 12:00:00,28.49,28.51,28.32,28.47,32900.0,26.3272,26.3457,26.1702,26.3088,32900.0
2011-06-15 12:30:00,28.45,28.55,28.4,28.42,18700.0,26.2903,26.3827,26.2441,26.2626,18700.0
2011-06-15 13:00:00,28.43,28.47,28.34,28.46,22800.0,26.2718,26.3088,26.1886,26.2995,22800.0
2011-06-15 13:30:00,28.45,28.47,28.4,28.45,13700.0,26.2903,26.3088,26.2441,26.2903,13700.0
2011-06-15 14:00:00,28.44,28.54,28.4,28.4,25500.0,26.281,26.3735,26.2441,26.2441,25500.0
2011-06-15 14:30:00,28.4,28.5,28.38,28.38,32900.0,26.2441,26.3365,26.2256,26.2256,32900.0
2011-06-15 15:00:00,28.38,28.46,28.36,28.43,50000.0,26.2256,26.2995,26.2071,26.2718,50000.0
2011-06-15 15:30:00,28.43,28.47,28.36,28.44,92200.0,26.2718,26.3088,26.2071,26.281,92200.0
2011-06-16 09:30:00,28.4,28.61,28.39,28.49,55500.0,26.2441,26.4381,26.2348,26.3272,55500.0
2011-06-16 10:00:00,28.48,28.72,28.37,28.61,28600.0,26.318,26.5398,26.2164,26.4381,28600.0
2011-06-16 10:30:00,28.58,28.87,28.58,28.83,13100.0,26.4104,26.6784,26.4104,26.6414,13100.0
2011-06-16 11:00:00,28.81,28.84,28.7,28.77,38000.0,26.623,26.6507,26.5213,26.586,38000.0
2011-06-16 11:30:00,28.79,28.82,28.69,28.69,15900.0,26.6045,26.6322,26.5121,26.5121,15900.0
2011-06-16 12:00:00,28.69,28.76,28.68,28.72,12700.0,26.5121,26.5768,26.5028,26.5398,12700.0
2011-06-16 12:30:00,28.74,28.76,28.7,28.7,8200.0,26.5583,26.5768,26.5213,26.5213,8200.0
2011-06-16 13:00:00,28.69,28.69,28.6,28.61,8200.0,26.5121,26.5121,26.4289,26.4381,8200.0
2011-06-16 13:30:00,28.6,28.6,28.35,28.35,28500.0,26.4289,26.4289,26.1979,26.1979,28500.0
2011-06-16 14:00:00,28.35,28.46,28.35,28.44,22900.0,26.1979,26.2995,26.1979,26.281,22900.0
2011-06-16 14:30:00,28.42,28.46,28.26,28.39,23000.0,26.2626,26.2995,26.1147,26.2348,23000.0
2011-06-16 15:00:00,28.39,28.55,28.38,28.51,49700.0,26.2348,26.3827,26.2256,26.3457,49700.0
2011-06-16 15:30:00,28.52,28.59,28.47,28.54,69100.0,26.355,26.4197,26.3088,26.3735,69100.0
2011-06-17 09:30:00,28.8,28.81,28.63,28.64,169700.0,26.6137,26.623,26.4566,26.4659,169700.0
2011-06-17 10:00:00,28.68,28.82,28.62,28.66,16600.0,26.5028,26.6322,26.4474,26.4843,16600.0
2011-06-17 10:30:00,28.63,28.83,28.62,28.72,11200.0,26.4566,26.6414,26.4474,26.5398,11200.0
2011-06-17 11:00:00,28.71,28.73,28.59,28.71,11400.0,26.5305,26.549,26.4197,26.5305,11400.0
2011-06-17 11:30:00,28.71,28.73,28.65,28.71,14300.0,26.5305,26.549,26.4751,26.5305,14300.0
2011-06-17 12:00:00,28.71,28.71,28.59,28.61,13200.0,26.5305,26.5305,26.4197,26.4381,13200.0
2011-06-17 12:30:00,28.63,28.63,28.38,28.45,17000.0,26.4566,26.4566,26.2256,26.2903,17000.0
2011-06-17 13:00:00,28.44,28.44,28.31,28.4,15500.0,26.281,26.281,26.1609,26.2441,15500.0
2011-06-17 13:30:00,28.4,28.48,28.34,28.37,11900.0,26.2441,26.318,26.1886,26.2164,11900.0
2011-06-17 14:00:00,28.35,28.48,28.32,28.48,23400.0,26.1979,26.318,26.1702,26.318,23400.0
2011-06-17 14:30:00,28.49,28.52,28.44,28.46,17800.0,26.3272,26.355,26.281,26.2995,17800.0
2011-06-17 15:00:00,28.46,28.48,28.29,28.43,31000.0,26.2995,26.318,26.1424,26.2718,31000.0
2011-06-17 15:30:00,28.43,28.59,28.38,28.48,116200.0,26.2718,26.4197,26.2256,26.318,116200.0
2011-06-20 09:30:00,28.29,28.43,28.23,28.38,20200.0,26.1424,26.2718,26.087,26.2256,20200.0
2011-06-20 10:00:00,28.39,28.41,28.22,28.36,20000.0,26.2348,26.2533,26.0777,26.2071,20000.0
2011-06-20 10:30:00,28.36,28.53,28.36,28.44,10200.0,26.2071,26.3642,26.2071,26.281,10200.0
2011-06-20 11:00:00,28.42,28.48,28.34,28.48,15300.0,26.2626,26.318,26.1886,26.318,15300.0
2011-06-20 11:30:00,28.48,28.64,28.48,28.64,9900.0,26.318,26.4659,26.318,26.4659,9900.0
2011-06-20 12:00:00,28.62,28.68,28.57,28.67,9400.0,26.4474,26.5028,26.4012,26.4936,9400.0
2011-06-20 12:30:00,28.69,28.69,28.53,28.55,21300.0,26.5121,26.5121,26.3642,26.3827,21300.0
2011-06-20 13:00:00,28.56,28.58,28.49,28.55,5700.0,26.3919,26.4104,26.3272,26.3827,5700.0
2011-06-20 13:30:00,28.56,28.61,28.5,28.51,4600.0,26.3919,26.4381,26.3365,26.3457,4600.0
2011-06-20 14:00:00,28.52,28.56,28.5,28.52,6700.0,26.355,26.3919,26.3365,26.355,6700.0
2011-06-20 14:30:00,28.54,28.66,28.54,28.64,17900.0,26.3735,26.4843,26.3735,26.4659,17900.0
2011-06-20 15:00:00,28.64,28.64,28.49,28.53,18300.0,26.4659,26.4659,26.3272,26.3642,18300.0
2011-06-20 15:30:00,28.54,28.63,28.51,28.63,52600.0,26.3735,26.4566,26.3457,26.4566,52600.0
2011-06-21 09:30:00,28.78,28.85,28.55,28.75,37200.0,26.5952,26.6599,26.3827,26.5675,37200.0
2011-06-21 10:00:00,28.76,28.95,28.76,28.91,17700.0,26.5768,26.7523,26.5768,26.7154,17700.0
2011-06-21 10:30:00,28.91,29.0,28.87,29.0,15500.0,26.7154,26.7985,26.6784,26.7985,15500.0
2011-06-21 11:00:00,29.0,29.0,28.83,28.91,27300.0,26.7985,26.7985,26.6414,26.7154,27300.0
2011-06-21 11:30:00,28.91,28.98,28.8,28.82,7800.0,26.7154,26.78,26.6137,26.6322,7800.0
2011-06-21 12:00:00,28.83,28.83,28.75,28.79,9800.0,26.6414,26.6414,26.5675,26.6045,9800.0
2011-06-21 12:30:00,28.79,28.82,28.75,28.82,8000.0,26.6045,26.6322,26.5675,26.6322,8000.0
2011-06-21 13:00:00,28.82,28.82,28.72,28.74,5100.0,26.6322,26.6322,26.5398,26.5583,5100.0
2011-06-21 13:30:00,28.74,28.77,28.71,28.74,8400.0,26.5583,26.586,26.5305,26.5583,8400.0
2011-06-21 14:00:00,28.77,28.91,28.77,28.89,10900.0,26.586,26.7154,26.586,26.6969,10900.0
2011-06-21 14:30:00,28.9,28.99,28.9,28.99,20600.0,26.7061,26.7893,26.7061,26.7893,20600.0
2011-06-21 15:00:00,28.96,28.97,28.87,28.87,27500.0,26.7616,26.7708,26.6784,26.6784,27500.0
2011-06-21 15:30:00,28.87,29.01,28.82,28.95,83500.0,26.6784,26.8078,26.6322,26.7523,83500.0
2011-06-22 09:30:00,28.74,28.9,28.63,28.9,92800.0,26.5583,26.7061,26.4566,26.7061,92800.0
2011-06-22 10:00:00,28.91,28.97,28.84,28.93,6800.0,26.7154,26.7708,26.6507,26.7338,6800.0
2011-06-22 10:30:00,28.93,29.04,28.9,29.04,6200.0,26.7338,26.8355,26.7061,26.8355,6200.0
2011-06-22 11:00:00,29.05,29.05,28.97,29.02,10600.0,26.8447,26.8447,26.7708,26.817,10600.0
2011-06-22 11:30:00,29.01,29.05,28.97,28.97,11700.0,26.8078,26.8447,26.7708,26.7708,11700.0
2011-06-22 12:00:00,28.93,29.0,28.88,28.95,55700.0,26.7338,26.7985,26.6876,26.7523,55700.0
2011-06-22 12:30:00,28.95,28.96,28.86,28.95,10600.0,26.7523,26.7616,26.6692,26.7523,10600.0
2011-06-22 13:00:00,28.93,29.01,28.93,28.97,7400.0,26.7338,26.8078,26.7338,26.7708,7400.0
2011-06-22 13:30:00,28.97,28.99,28.93,28.95,10400.0,26.7708,26.7893,26.7338,26.7523,10400.0
2011-06-22 14:00:00,28.94,28.99,28.9,28.91,29200.0,26.7431,26.7893,26.7061,26.7154,29200.0
2011-06-22 14:30:00,28.92,28.93,28.75,28.75,40900.0,26.7246,26.7338,26.5675,26.5675,40900.0
2011-06-22 15:00:00,28.75,28.81,28.73,28.78,23900.0,26.5675,26.623,26.549,26.5952,23900.0
2011-06-22 15:30:00,28.79,28.79,28.63,28.64,86000.0,26.6045,26.6045,26.4566,26.4659,86000.0
2011-06-23 09:30:00,28.3,28.34,28.03,28.18,32000.0,26.1517,26.1886,25.9022,26.0408,32000.0
2011-06-23 10:00:00,28.18,28.47,28.11,28.38,31400.0,26.0408,26.3088,25.9761,26.2256,31400.0
2011-06-23 10:30:00,28.38,28.39,28.21,28.38,154300.0,26.2256,26.2348,26.0685,26.2256,154300.0
2011-06-23 11:00:00,28.38,28.4,28.29,28.36,19800.0,26.2256,26.2441,26.1424,26.2071,19800.0
2011-06-23 11:30:00,28.35,28.42,28.34,28.41,28100.0,26.1979,26.2626,26.1886,26.2533,28100.0
2011-06-23 12:00:00,28.4,28.52,28.33,28.34,20200.0,26.2441,26.355,26.1794,26.1886,20200.0
2011-06-23 12:30:00,28.35,28.58,28.34,28.58,8000.0,26.1979,26.4104,26.1886,26.4104,8000.0
2011-06-23 13:00:00,28.58,28.64,28.58,28.6,13000.0,26.4104,26.4659,26.4104,26.4289,13000.0
2011-06-23 13:30:00,28.62,28.75,28.6,28.69,8100.0,26.4474,26.5675,26.4289,26.5121,8100.0
2011-06-23 14:00:00,28.67,28.67,28.48,28.48,12500.0,26.4936,26.4936,26.318,26.318,12500.0
2011-06-23 14:30:00,28.5,28.72,28.38,28.72,33900.0,26.3365,26.5398,26.2256,26.5398,33900.0
2011-06-23 15:00:00,28.75,28.79,28.62,28.66,42100.0,26.5675,26.6045,26.4474,26.4843,42100.0
2011-06-23 15:30:00,28.66,28.74,28.57,28.72,49900.0,26.4843,26.5583,26.4012,26.5398,49900.0
2011-06-24 09:30:00,28.78,28.88,28.67,28.7,8200.0,26.5952,26.6876,26.4936,26.5213,8200.0
2011-06-24 10:00:00,28.71,28.71,28.42,28.48,12300.0,26.5305,26.5305,26.2626,26.318,12300.0
2011-06-24 10:30:00,28.46,28.57,28.38,28.47,13600.0,26.2995,26.4012,26.2256,26.3088,13600.0
2011-06-24 11:00:00,28.47,28.47,28.37,28.46,12100.0,26.3088,26.3088,26.2164,26.2995,12100.0
2011-06-24 11:30:00,28.44,28.48,28.43,28.47,14500.0,26.281,26.318,26.2718,26.3088,14500.0
2011-06-24 12:00:00,28.47,28.51,28.39,28.4,8000.0,26.3088,26.3457,26.2348,26.2441,8000.0
2011-06-24 12:30:00,28.4,28.45,28.3,28.36,10800.0,26.2441,26.2903,26.1517,26.2071,10800.0
2011-06-24 13:00:00,28.37,28.46,28.32,28.45,9700.0,26.2164,26.2995,26.1702,26.2903,9700.0
2011-06-24 13:30:00,28.45,28.46,28.38,28.4,14500.0,26.2903,26.2995,26.2256,26.2441,14500.0
2011-06-24 14:00:00,28.41,28.41,28.3,28.38,13100.0,26.2533,26.2533,26.1517,26.2256,13100.0
2011-06-24 14:30:00,28.38,28.38,28.24,28.32,14200.0,26.2256,26.2256,26.0962,26.1702,14200.0
2011-06-24 15:00:00,28.35,28.35,28.25,28.25,16400.0,26.1979,26.1979,26.1055,26.1055,16400.0
2011-06-24 15:30:00,28.27,28.44,28.27,28.39,155400.0,26.1239,26.281,26.1239,26.2348,155400.0
2011-06-27 09:30:00,28.33,28.54,28.22,28.41,27400.0,26.1794,26.3735,26.0777,26.2533,27400.0
2011-06-27 10:00:00,28.41,28.49,28.37,28.48,30400.0,26.2533,26.3272,26.2164,26.318,30400.0
2011-06-27 10:30:00,28.51,28.53,28.41,28.42,15900.0,26.3457,26.3642,26.2533,26.2626,15900.0
2011-06-27 11:00:00,28.43,28.45,28.35,28.38,15500.0,26.2718,26.2903,26.1979,26.2256,15500.0
2011-06-27 11:30:00,28.37,28.44,28.36,28.4,16900.0,26.2164,26.281,26.2071,26.2441,16900.0
2011-06-27 12:00:00,28.4,28.44,28.29,28.33,22100.0,26.2441,26.281,26.1424,26.1794,22100.0
2011-06-27 12:30:00,28.34,28.37,28.28,28.3,24900.0,26.1886,26.2164,26.1332,26.1517,24900.0
2011-06-27 13:00:00,28.3,28.37,28.25,28.25,15500.0,26.1517,26.2164,26.1055,26.1055,15500.0
2011-06-27 13:30:00,28.24,28.3,28.24,28.28,13200.0,26.0962,26.1517,26.0962,26.1332,13200.0
2011-06-27 14:00:00,28.28,28.45,28.28,28.42,25700.0,26.1332,26.2903,26.1332,26.2626,25700.0
2011-06-27 14:30:00,28.42,28.46,28.38,28.41,19500.0,26.2626,26.2995,26.2256,26.2533,19500.0
2011-06-27 15:00:00,28.4,28.44,28.38,28.38,39200.0,26.2441,26.281,26.2256,26.2256,39200.0
2011-06-27 15:30:00,28.39,28.41,28.33,28.34,169500.0,26.2348,26.2533,26.1794,26.1886,169500.0
2011-06-28 09:30:00,28.51,28.53,28.29,28.44,37300.0,26.3457,26.3642,26.1424,26.281,37300.0
2011-06-28 10:00:00,28.43,28.53,28.42,28.48,25100.0,26.2718,26.3642,26.2626,26.318,25100.0
2011-06-28 10:30:00,28.5,28.55,28.45,28.45,28000.0,26.3365,26.3827,26.2903,26.2903,28000.0
2011-06-28 11:00:00,28.45,28.48,28.4,28.44,20100.0,26.2903,26.318,26.2441,26.281,20100.0
2011-06-28 11:30:00,28.44,28.5,28.44,28.5,17800.0,26.281,26.3365,26.281,26.3365,17800.0
2011-06-28 12:00:00,28.5,28.54,28.49,28.49,15800.0,26.3365,26.3735,26.3272,26.3272,15800.0
2011-06-28 12:30:00,28.5,28.55,28.5,28.53,7800.0,26.3365,26.3827,26.3365,26.3642,7800.0
2011-06-28 13:00:00,28.52,28.55,28.5,28.54,9500.0,26.355,26.3827,26.3365,26.3735,9500.0
2011-06-28 13:30:00,28.54,28.55,28.49,28.53,18600.0,26.3735,26.3827,26.3272,26.3642,18600.0
2011-06-28 14:00:00,28.52,28.55,28.51,28.55,25200.0,26.355,26.3827,26.3457,26.3827,25200.0
2011-06-28 14:30:00,28.55,28.57,28.5,28.53,16900.0,26.3827,26.4012,26.3365,26.3642,16900.0
2011-06-28 15:00:00,28.52,28.53,28.45,28.48,21200.0,26.355,26.3642,26.2903,26.318,21200.0
2011-06-28 15:30:00,28.48,28.52,28.45,28.51,110300.0,26.318,26.355,26.2903,26.3457,110300.0
2011-06-29 09:30:00,28.66,28.66,28.49,28.56,38300.0,26.4843,26.4843,26.3272,26.3919,38300.0
2011-06-29 10:00:00,28.58,28.62,28.44,28.54,25800.0,26.4104,26.4474,26.281,26.3735,25800.0
2011-06-29 10:30:00,28.54,28.74,28.54,28.74,40300.0,26.3735,26.5583,26.3735,26.5583,40300.0
2011-06-29 11:00:00,28.71,28.76,28.67,28.67,16200.0,26.5305,26.5768,26.4936,26.4936,16200.0
2011-06-29 11:30:00,28.69,28.72,28.65,28.7,17600.0,26.5121,26.5398,26.4751,26.5213,17600.0
2011-06-29 12:00:00,28.69,28.72,28.64,28.64,17300.0,26.5121,26.5398,26.4659,26.4659,17300.0
2011-06-29 12:30:00,28.66,28.66,28.6,28.6,8400.0,26.4843,26.4843,26.4289,26.4289,8400.0
2011-06-29 13:00:00,28.61,28.65,28.56,28.58,15200.0,26.4381,26.4751,26.3919,26.4104,15200.0
2011-06-29 13:30:00,28.59,28.67,28.59,28.66,61000.0,26.4197,26.4936,26.4197,26.4843,61000.0
2011-06-29 14:00:00,28.67,28.68,28.59,28.65,26400.0,26.4936,26.5028,26.4197,26.4751,26400.0
2011-06-29 14:30:00,28.65,28.68,28.61,28.66,41200.0,26.4751,26.5028,26.4381,26.4843,41200.0
2011-06-29 15:00:00,28.66,28.7,28.63,28.64,62400.0,26.4843,26.5213,26.4566,26.4659,62400.0
2011-06-29 15:30:00,28.63,28.77,28.63,28.74,96300.0,26.4566,26.586,26.4566,26.5583,96300.0
2011-06-30 09:30:00,28.84,29.04,28.76,29.02,24700.0,26.6507,26.8355,26.5768,26.817,24700.0
2011-06-30 10:00:00,29.03,29.27,29.03,29.26,31000.0,26.8263,27.048,26.8263,27.0388,31000.0
2011-06-30 10:30:00,29.26,29.27,29.16,29.23,14900.0,27.0388,27.048,26.9464,27.0111,14900.0
2011-06-30 11:00:00,29.24,29.31,29.23,29.31,16400.0,27.0203,27.085,27.0111,27.085,16400.0
2011-06-30 11:30:00,29.32,29.37,29.27,29.36,17900.0,27.0942,27.1404,27.048,27.1312,17900.0
2011-06-30 12:00:00,29.35,29.35,29.3,29.31,4800.0,27.122,27.122,27.0758,27.085,4800.0
2011-06-30 12:30:00,29.3,29.3,29.24,29.27,11200.0,27.0758,27.0758,27.0203,27.048,11200.0
2011-06-30 13:00:00,29.27,29.29,29.24,29.25,15600.0,27.048,27.0665,27.0203,27.0296,15600.0
2011-06-30 13:30:00,29.26,29.33,29.26,29.33,14000.0,27.0388,27.1035,27.0388,27.1035,14000.0
2011-06-30 14:00:00,29.34,29.36,29.3,29.32,14400.0,27.1127,27.1312,27.0758,27.0942,14400.0
2011-06-30 14:30:00,29.31,29.34,29.25,29.31,24500.0,27.085,27.1127,27.0296,27.085,24500.0
2011-06-30 15:00:00,29.3,29.31,29.24,29.29,27800.0,27.0758,27.085,27.0203,27.0665,27800.0
2011-06-30 15:30:00,29.29,29.33,29.27,29.3,73400.0,27.0665,27.1035,27.048,27.0758,73400.0
2011-07-01 09:30:00,29.34,29.56,29.11,29.55,18100.0,27.1127,27.316,26.9002,27.3068,18100.0
2011-07-01 10:00:00,29.59,29.86,29.58,29.84,15300.0,27.3437,27.5932,27.3345,27.5748,15300.0
2011-07-01 10:30:00,29.83,29.89,29.75,29.78,11600.0,27.5655,27.621,27.4916,27.5193,11600.0
2011-07-01 11:00:00,29.78,29.86,29.73,29.81,9300.0,27.5193,27.5932,27.4731,27.547,9300.0
2011-07-01 11:30:00,29.81,29.88,29.79,29.88,7400.0,27.547,27.6117,27.5286,27.6117,7400.0
2011-07-01 12:00:00,29.87,29.93,29.84,29.91,9700.0,27.6025,27.6579,27.5748,27.6395,9700.0
2011-07-01 12:30:00,29.91,29.92,29.84,29.88,7300.0,27.6395,27.6487,27.5748,27.6117,7300.0
2011-07-01 13:00:00,29.89,29.93,29.88,29.9,8000.0,27.621,27.6579,27.6117,27.6302,8000.0
2011-07-01 13:30:00,29.9,29.93,29.86,29.86,11700.0,27.6302,27.6579,27.5932,27.5932,11700.0
2011-07-01 14:00:00,29.87,29.91,29.87,29.88,9600.0,27.6025,27.6395,27.6025,27.6117,9600.0
2011-07-01 14:30:00,29.88,29.93,29.87,29.93,14000.0,27.6117,27.6579,27.6025,27.6579,14000.0
2011-07-01 15:00:00,29.94,29.95,29.8,29.8,16400.0,27.6672,27.6764,27.5378,27.5378,16400.0
2011-07-01 15:30:00,29.8,29.88,29.78,29.83,73900.0,27.5378,27.6117,27.5193,27.5655,73900.0
2011-07-05 09:30:00,29.82,29.89,29.66,29.74,23800.0,27.5563,27.621,27.4084,27.4824,23800.0
2011-07-05 10:00:00,29.72,29.74,29.6,29.62,19300.0,27.4639,27.4824,27.353,27.3715,19300.0
2011-07-05 10:30:00,29.62,29.69,29.59,29.65,6700.0,27.3715,27.4362,27.3437,27.3992,6700.0
2011-07-05 11:00:00,29.66,29.75,29.64,29.72,11900.0,27.4084,27.4916,27.3899,27.4639,11900.0
2011-07-05 11:30:00,29.72,29.83,29.7,29.83,43500.0,27.4639,27.5655,27.4454,27.5655,43500.0
2011-07-05 12:00:00,29.82,29.84,29.75,29.82,10300.0,27.5563,27.5748,27.4916,27.5563,10300.0
2011-07-05 12:30:00,29.83,29.87,29.82,29.82,10400.0,27.5655,27.6025,27.5563,27.5563,10400.0
2011-07-05 13:00:00,29.83,29.87,29.83,29.86,10700.0,27.5655,27.6025,27.5655,27.5932,10700.0
2011-07-05 13:30:00,29.85,29.94,29.84,29.93,9700.0,27.584,27.6672,27.5748,27.6579,9700.0
2011-07-05 14:00:00,29.94,29.95,29.82,29.82,12000.0,27.6672,27.6764,27.5563,27.5563,12000.0
2011-07-05 14:30:00,29.82,29.83,29.76,29.79,15000.0,27.5563,27.5655,27.5008,27.5286,15000.0
2011-07-05 15:00:00,29.79,29.9,29.78,29.89,9000.0,27.5286,27.6302,27.5193,27.621,9000.0
2011-07-05 15:30:00,29.88,29.9,29.83,29.88,38400.0,27.6117,27.6302,27.5655,27.6117,38400.0
2011-07-06 09:30:00,29.75,29.92,29.68,29.86,14500.0,27.4916,27.6487,27.4269,27.5932,14500.0
2011-07-06 10:00:00,29.84,29.88,29.72,29.86,14500.0,27.5748,27.6117,27.4639,27.5932,14500.0
2011-07-06 10:30:00,29.86,29.96,29.84,29.93,13300.0,27.5932,27.6857,27.5748,27.6579,13300.0
2011-07-06 11:00:00,29.95,29.99,29.89,29.99,13700.0,27.6764,27.7134,27.621,27.7134,13700.0
2011-07-06 11:30:00,29.99,30.19,29.98,30.17,14700.0,27.7134,27.8982,27.7041,27.8797,14700.0
2011-07-06 12:00:00,30.18,30.18,30.08,30.14,13100.0,27.889,27.889,27.7965,27.852,13100.0
2011-07-06 12:30:00,30.13,30.22,30.11,30.22,12400.0,27.8427,27.9259,27.8243,27.9259,12400.0
2011-07-06 13:00:00,30.21,30.24,30.15,30.15,9900.0,27.9167,27.9444,27.8612,27.8612,9900.0
2011-07-06 13:30:00,30.16,30.24,30.16,30.23,10300.0,27.8705,27.9444,27.8705,27.9352,10300.0
2011-07-06 14:00:00,30.23,30.24,30.13,30.18,18000.0,27.9352,27.9444,27.8427,27.889,18000.0
2011-07-06 14:30:00,30.19,30.25,30.16,30.16,10200.0,27.8982,27.9536,27.8705,27.8705,10200.0
2011-07-06 15:00:00,30.17,30.19,30.1,30.14,14100.0,27.8797,27.8982,27.815,27.852,14100.0
2011-07-06 15:30:00,30.13,30.18,30.08,30.16,34400.0,27.8427,27.889,27.7965,27.8705,34400.0
2011-07-07 09:30:00,30.48,30.71,30.48,30.66,16200.0,28.1662,28.3787,28.1662,28.3325,16200.0
2011-07-07 10:00:00,30.64,30.73,30.57,30.73,10300.0,28.314,28.3972,28.2493,28.3972,10300.0
2011-07-07 10:30:00,30.75,30.86,30.75,30.85,14400.0,28.4157,28.5173,28.4157,28.5081,14400.0
2011-07-07 11:00:00,30.85,30.86,30.76,30.77,14400.0,28.5081,28.5173,28.4249,28.4342,14400.0
2011-07-07 11:30:00,30.79,30.79,30.72,30.73,9400.0,28.4526,28.4526,28.388,28.3972,9400.0
2011-07-07 12:00:00,30.74,30.85,30.74,30.83,11000.0,28.4064,28.5081,28.4064,28.4896,11000.0
2011-07-07 12:30:00,30.85,30.86,30.8,30.83,8100.0,28.5081,28.5173,28.4619,28.4896,8100.0
2011-07-07 13:00:00,30.82,30.86,30.81,30.86,7800.0,28.4804,28.5173,28.4711,28.5173,7800.0
2011-07-07 13:30:00,30.85,30.85,30.75,30.75,9500.0,28.5081,28.5081,28.4157,28.4157,9500.0
2011-07-07 14:00:00,30.76,30.84,30.75,30.81,10100.0,28.4249,28.4989,28.4157,28.4711,10100.0
2011-07-07 14:30:00,30.79,30.82,30.75,30.75,9500.0,28.4526,28.4804,28.4157,28.4157,9500.0
2011-07-07 15:00:00,30.75,30.78,30.7,30.71,13600.0,28.4157,28.4434,28.3695,28.3787,13600.0
2011-07-07 15:30:00,30.7,30.72,30.64,30.66,34800.0,28.3695,28.388,28.314,28.3325,34800.0
2011-07-08 09:30:00,30.28,30.37,30.19,30.23,11000.0,27.9814,28.0645,27.8982,27.9352,11000.0
2011-07-08 10:00:00,30.22,30.22,30.09,30.1,8900.0,27.9259,27.9259,27.8058,27.815,8900.0
2011-07-08 10:30:00,30.04,30.13,29.99,30.04,11800.0,27.7596,27.8427,27.7134,27.7596,11800.0
2011-07-08 11:00:00,30.03,30.03,29.85,29.9,14700.0,27.7503,27.7503,27.584,27.6302,14700.0
2011-07-08 11:30:00,29.89,29.94,29.83,29.87,23200.0,27.621,27.6672,27.5655,27.6025,23200.0
2011-07-08 12:00:00,29.87,29.97,29.87,29.97,5300.0,27.6025,27.6949,27.6025,27.6949,5300.0
2011-07-08 12:30:00,29.97,30.13,29.97,30.12,6300.0,27.6949,27.8427,27.6949,27.8335,6300.0
2011-07-08 13:00:00,30.13,30.16,30.11,30.16,23200.0,27.8427,27.8705,27.8243,27.8705,23200.0
2011-07-08 13:30:00,30.17,30.33,30.15,30.27,31900.0,27.8797,28.0276,27.8612,27.9721,31900.0
2011-07-08 14:00:00,30.27,30.29,30.21,30.23,8900.0,27.9721,27.9906,27.9167,27.9352,8900.0
2011-07-08 14:30:00,30.24,30.32,30.24,30.3,8100.0,27.9444,28.0183,27.9444,27.9998,8100.0
2011-07-08 15:00:00,30.29,30.41,30.29,30.39,22900.0,27.9906,28.1015,27.9906,28.083,22900.0
2011-07-08 15:30:00,30.38,30.48,30.38,30.46,38300.0,28.0738,28.1662,28.0738,28.1477,38300.0
2011-07-11 09:30:00,30.1,30.16,29.97,30.08,17800.0,27.815,27.8705,27.6949,27.7965,17800.0
2011-07-11 10:00:00,30.11,30.11,29.91,29.97,21000.0,27.8243,27.8243,27.6395,27.6949,21000.0
2011-07-11 10:30:00,29.97,30.0,29.89,29.9,29500.0,27.6949,27.7226,27.621,27.6302,29500.0
2011-07-11 11:00:00,29.86,29.97,29.82,29.94,17800.0,27.5932,27.6949,27.5563,27.6672,17800.0
2011-07-11 11:30:00,29.95,30.08,29.91,30.02,27500.0,27.6764,27.7965,27.6395,27.7411,27500.0
2011-07-11 12:00:00,30.04,30.04,29.94,30.0,19200.0,27.7596,27.7596,27.6672,27.7226,19200.0
2011-07-11 12:30:00,30.01,30.01,29.92,29.92,14200.0,27.7319,27.7319,27.6487,27.6487,14200.0
2011-07-11 13:00:00,29.93,29.95,29.85,29.89,19000.0,27.6579,27.6764,27.584,27.621,19000.0
2011-07-11 13:30:00,29.9,29.94,29.89,29.94,11200.0,27.6302,27.6672,27.621,27.6672,11200.0
2011-07-11 14:00:00,29.94,29.94,29.77,29.8,13300.0,27.6672,27.6672,27.5101,27.5378,13300.0
2011-07-11 14:30:00,29.8,29.84,29.75,29.81,23900.0,27.5378,27.5748,27.4916,27.547,23900.0
2011-07-11 15:00:00,29.82,29.85,29.77,29.84,28800.0,27.5563,27.584,27.5101,27.5748,28800.0
2011-07-11 15:30:00,29.84,29.93,29.79,29.86,75700.0,27.5748,27.6579,27.5286,27.5932,75700.0
2011-07-12 09:30:00,29.64,29.96,29.64,29.93,8800.0,27.3899,27.6857,27.3899,27.6579,8800.0
2011-07-12 10:00:00,29.96,30.14,29.95,30.1,32300.0,27.6857,27.852,27.6764,27.815,32300.0
2011-07-12 10:30:00,30.06,30.06,29.81,29.81,13200.0,27.7781,27.7781,27.547,27.547,13200.0
2011-07-12 11:00:00,29.8,30.01,29.77,30.0,8500.0,27.5378,27.7319,27.5101,27.7226,8500.0
2011-07-12 11:30:00,30.01,30.06,29.96,30.03,10800.0,27.7319,27.7781,27.6857,27.7503,10800.0
2011-07-12 12:00:00,30.04,30.22,30.01,30.17,41900.0,27.7596,27.9259,27.7319,27.8797,41900.0
2011-07-12 12:30:00,30.18,30.18,29.99,30.04,13600.0,27.889,27.889,27.7134,27.7596,13600.0
2011-07-12 13:00:00,30.05,30.09,29.98,29.99,18800.0,27.7688,27.8058,27.7041,27.7134,18800.0
2011-07-12 13:30:00,30.01,30.01,29.94,29.95,9100.0,27.7319,27.7319,27.6672,27.6764,9100.0
2011-07-12 14:00:00,29.96,30.06,29.95,30.0,22200.0,27.6857,27.7781,27.6764,27.7226,22200.0
2011-07-12 14:30:00,30.0,30.02,29.89,29.98,27300.0,27.7226,27.7411,27.621,27.7041,27300.0
2011-07-12 15:00:00,29.97,29.98,29.88,29.88,12700.0,27.6949,27.7041,27.6117,27.6117,12700.0
2011-07-12 15:30:00,29.9,29.9,29.72,29.79,64500.0,27.6302,27.6302,27.4639,27.5286,64500.0
2011-07-13 09:30:00,29.95,30.16,29.95,30.05,23800.0,27.6764,27.8705,27.6764,27.7688,23800.0
2011-07-13 10:00:00,30.04,30.34,30.04,30.3,10500.0,27.7596,28.0368,27.7596,27.9998,10500.0
2011-07-13 10:30:00,30.29,30.44,30.29,30.43,6200.0,27.9906,28.1292,27.9906,28.12,6200.0
2011-07-13 11:00:00,30.42,30.44,30.33,30.42,30700.0,28.1107,28.1292,28.0276,28.1107,30700.0
2011-07-13 11:30:00,30.4,30.42,30.32,30.38,28400.0,28.0923,28.1107,28.0183,28.0738,28400.0
2011-07-13 12:00:00,30.39,30.4,30.33,30.37,8600.0,28.083,28.0923,28.0276,28.0645,8600.0
2011-07-13 12:30:00,30.37,30.38,30.24,30.24,13600.0,28.0645,28.0738,27.9444,27.9444,13600.0
2011-07-13 13:00:00,30.26,30.26,30.11,30.11,8100.0,27.9629,27.9629,27.8243,27.8243,8100.0
2011-07-13 13:30:00,30.12,30.16,30.08,30.14,40000.0,27.8335,27.8705,27.7965,27.852,40000.0
2011-07-13 14:00:00,30.13,30.14,30.04,30.08,42700.0,27.8427,27.852,27.7596,27.7965,42700.0
2011-07-13 14:30:00,30.1,30.12,30.06,30.06,12200.0,27.815,27.8335,27.7781,27.7781,12200.0
2011-07-13 15:00:00,30.07,30.1,29.81,29.9,23900.0,27.7873,27.815,27.547,27.6302,23900.0
2011-07-13 15:30:00,29.91,29.93,29.73,29.85,56000.0,27.6395,27.6579,27.4731,27.584,56000.0
2011-07-14 09:30:00,29.86,30.13,29.84,30.11,7600.0,27.5932,27.8427,27.5748,27.8243,7600.0
2011-07-14 10:00:00,30.18,30.18,30.03,30.13,10100.0,27.889,27.889,27.7503,27.8427,10100.0
2011-07-14 10:30:00,30.12,30.15,29.9,29.92,55500.0,27.8335,27.8612,27.6302,27.6487,55500.0
2011-07-14 11:00:00,29.93,30.03,29.93,30.03,8400.0,27.6579,27.7503,27.6579,27.7503,8400.0
2011-07-14 11:30:00,30.04,30.04,29.91,29.97,22500.0,27.7596,27.7596,27.6395,27.6949,22500.0
2011-07-14 12:00:00,29.97,29.97,29.73,29.82,11400.0,27.6949,27.6949,27.4731,27.5563,11400.0
2011-07-14 12:30:00,29.79,29.88,29.66,29.71,13700.0,27.5286,27.6117,27.4084,27.4546,13700.0
2011-07-14 13:00:00,29.7,29.72,29.55,29.63,11400.0,27.4454,27.4639,27.3068,27.3807,11400.0
2011-07-14 13:30:00,29.65,29.86,29.63,29.73,23000.0,27.3992,27.5932,27.3807,27.4731,23000.0
2011-07-14 14:00:00,29.75,29.91,29.73,29.84,46500.0,27.4916,27.6395,27.4731,27.5748,46500.0
2011-07-14 14:30:00,29.87,29.87,29.8,29.84,26300.0,27.6025,27.6025,27.5378,27.5748,26300.0
2011-07-14 15:00:00,29.82,29.83,29.71,29.83,30500.0,27.5563,27.5655,27.4546,27.5655,30500.0
2011-07-14 15:30:00,29.81,29.87,29.69,29.71,75000.0,27.547,27.6025,27.4362,27.4546,75000.0
2011-07-15 09:30:00,29.85,29.87,29.48,29.59,79300.0,27.584,27.6025,27.2421,27.3437,79300.0
2011-07-15 10:00:00,29.57,29.66,29.33,29.43,35500.0,27.3253,27.4084,27.1035,27.1959,35500.0
2011-07-15 10:30:00,29.45,29.53,29.4,29.44,23100.0,27.2144,27.2883,27.1682,27.2051,23100.0
2011-07-15 11:00:00,29.42,29.46,29.35,29.43,27000.0,27.1866,27.2236,27.122,27.1959,27000.0
2011-07-15 11:30:00,29.43,29.49,29.36,29.43,27900.0,27.1959,27.2513,27.1312,27.1959,27900.0
2011-07-15 12:00:00,29.44,29.56,29.4,29.48,12900.0,27.2051,27.316,27.1682,27.2421,12900.0
2011-07-15 12:30:00,29.48,29.48,29.37,29.45,7900.0,27.2421,27.2421,27.1404,27.2144,7900.0
2011-07-15 13:00:00,29.41,29.46,29.38,29.39,9600.0,27.1774,27.2236,27.1497,27.1589,9600.0
2011-07-15 13:30:00,29.39,29.39,29.22,29.22,11000.0,27.1589,27.1589,27.0018,27.0018,11000.0
2011-07-15 14:00:00,29.23,29.24,29.05,29.06,17600.0,27.0111,27.0203,26.8447,26.854,17600.0
2011-07-15 14:30:00,29.06,29.17,29.05,29.13,16300.0,26.854,26.9556,26.8447,26.9187,16300.0
2011-07-15 15:00:00,29.11,29.31,29.1,29.3,23400.0,26.9002,27.085,26.8909,27.0758,23400.0
2011-07-15 15:30:00,29.3,29.3,29.21,29.25,83800.0,27.0758,27.0758,26.9926,27.0296,83800.0
2011-07-18 09:30:00,29.08,29.21,28.67,28.67,6300.0,26.8725,26.9926,26.4936,26.4936,6300.0
2011-07-18 10:00:00,28.66,28.75,28.54,28.72,6500.0,26.4843,26.5675,26.3735,26.5398,6500.0
2011-07-18 10:30:00,28.69,28.73,28.58,28.64,13300.0,26.5121,26.549,26.4104,26.4659,13300.0
2011-07-18 11:00:00,28.68,28.82,28.66,28.77,13400.0,26.5028,26.6322,26.4843,26.586,13400.0
2011-07-18 11:30:00,28.77,28.79,28.64,28.65,10800.0,26.586,26.6045,26.4659,26.4751,10800.0
2011-07-18 12:00:00,28.65,28.7,28.62,28.67,10100.0,26.4751,26.5213,26.4474,26.4936,10100.0
2011-07-18 12:30:00,28.67,28.71,28.64,28.7,6300.0,26.4936,26.5305,26.4659,26.5213,6300.0
2011-07-18 13:00:00,28.69,28.7,28.63,28.66,7000.0,26.5121,26.5213,26.4566,26.4843,7000.0
2011-07-18 13:30:00,28.67,28.78,28.67,28.78,9400.0,26.4936,26.5952,26.4936,26.5952,9400.0
2011-07-18 14:00:00,28.77,28.79,28.73,28.78,10800.0,26.586,26.6045,26.549,26.5952,10800.0
2011-07-18 14:30:00,28.78,28.79,28.67,28.75,11200.0,26.5952,26.6045,26.4936,26.5675,11200.0
2011-07-18 15:00:00,28.75,28.8,28.69,28.72,18300.0,26.5675,26.6137,26.5121,26.5398,18300.0
2011-07-18 15:30:00,28.72,28.78,28.66,28.71,60200.0,26.5398,26.5952,26.4843,26.5305,60200.0
2011-07-19 09:30:00,28.89,29.17,28.86,28.95,14300.0,26.6969,26.9556,26.6692,26.7523,14300.0
2011-07-19 10:00:00,28.97,29.01,28.88,28.92,10200.0,26.7708,26.8078,26.6876,26.7246,10200.0
2011-07-19 10:30:00,28.91,28.95,28.84,28.87,8400.0,26.7154,26.7523,26.6507,26.6784,8400.0
2011-07-19 11:00:00,28.88,28.88,28.77,28.8,9100.0,26.6876,26.6876,26.586,26.6137,9100.0
2011-07-19 11:30:00,28.8,28.82,28.66,28.7,7400.0,26.6137,26.6322,26.4843,26.5213,7400.0
2011-07-19 12:00:00,28.74,28.78,28.66,28.67,3800.0,26.5583,26.5952,26.4843,26.4936,3800.0
2011-07-19 12:30:00,28.67,28.76,28.61,28.66,5000.0,26.4936,26.5768,26.4381,26.4843,5000.0
2011-07-19 13:00:00,28.66,28.69,28.6,28.68,14500.0,26.4843,26.5121,26.4289,26.5028,14500.0
2011-07-19 13:30:00,28.69,28.9,28.69,28.87,7200.0,26.5121,26.7061,26.5121,26.6784,7200.0
2011-07-19 14:00:00,28.85,28.87,28.77,28.84,14800.0,26.6599,26.6784,26.586,26.6507,14800.0
2011-07-19 14:30:00,28.85,29.0,28.81,28.98,15900.0,26.6599,26.7985,26.623,26.78,15900.0
2011-07-19 15:00:00,28.98,29.0,28.96,28.99,19400.0,26.78,26.7985,26.7616,26.7893,19400.0
2011-07-19 15:30:00,28.98,29.03,28.96,29.01,53100.0,26.78,26.8263,26.7616,26.8078,53100.0
2011-07-20 09:30:00,28.98,29.02,28.72,28.86,39800.0,26.78,26.817,26.5398,26.6692,39800.0
2011-07-20 10:00:00,28.86,28.89,28.71,28.8,8200.0,26.6692,26.6969,26.5305,26.6137,8200.0
2011-07-20 10:30:00,28.78,28.81,28.7,28.72,8400.0,26.5952,26.623,26.5213,26.5398,8400.0
2011-07-20 11:00:00,28.73,28.73,28.6,28.62,35300.0,26.549,26.549,26.4289,26.4474,35300.0
2011-07-20 11:30:00,28.6,28.64,28.52,28.57,7700.0,26.4289,26.4659,26.355,26.4012,7700.0
2011-07-20 12:00:00,28.56,28.62,28.51,28.61,23600.0,26.3919,26.4474,26.3457,26.4381,23600.0
2011-07-20 12:30:00,28.62,28.65,28.59,28.61,10900.0,26.4474,26.4751,26.4197,26.4381,10900.0
2011-07-20 13:00:00,28.61,28.71,28.6,28.71,11000.0,26.4381,26.5305,26.4289,26.5305,11000.0
2011-07-20 13:30:00,28.71,28.71,28.67,28.71,16600.0,26.5305,26.5305,26.4936,26.5305,16600.0
2011-07-20 14:00:00,28.71,28.72,28.68,28.69,17300.0,26.5305,26.5398,26.5028,26.5121,17300.0
2011-07-20 14:30:00,28.71,28.72,28.66,28.69,15200.0,26.5305,26.5398,26.4843,26.5121,15200.0
2011-07-20 15:00:00,28.69,28.72,28.66,28.66,20500.0,26.5121,26.5398,26.4843,26.4843,20500.0
2011-07-20 15:30:00,28.65,28.74,28.64,28.73,60000.0,26.4751,26.5583,26.4659,26.549,60000.0
2011-07-21 09:30:00,28.74,28.9,28.69,28.79,50800.0,26.5583,26.7061,26.5121,26.6045,50800.0
2011-07-21 10:00:00,28.79,28.95,28.76,28.93,46900.0,26.6045,26.7523,26.5768,26.7338,46900.0
2011-07-21 10:30:00,28.94,29.0,28.84,28.86,28300.0,26.7431,26.7985,26.6507,26.6692,28300.0
2011-07-21 11:00:00,28.84,28.87,28.73,28.75,15400.0,26.6507,26.6784,26.549,26.5675,15400.0
2011-07-21 11:30:00,28.75,28.79,28.7,28.77,9700.0,26.5675,26.6045,26.5213,26.586,9700.0
2011-07-21 12:00:00,28.76,28.82,28.74,28.8,6500.0,26.5768,26.6322,26.5583,26.6137,6500.0
2011-07-21 12:30:00,28.79,28.88,28.76,28.84,37600.0,26.6045,26.6876,26.5768,26.6507,37600.0
2011-07-21 13:00:00,28.85,28.87,28.78,28.86,18100.0,26.6599,26.6784,26.5952,26.6692,18100.0
2011-07-21 13:30:00,28.85,28.87,28.8,28.85,15700.0,26.6599,26.6784,26.6137,26.6599,15700.0
2011-07-21 14:00:00,28.85,28.87,28.79,28.84,15400.0,26.6599,26.6784,26.6045,26.6507,15400.0
2011-07-21 14:30:00,28.85,28.89,28.82,28.86,18700.0,26.6599,26.6969,26.6322,26.6692,18700.0
2011-07-21 15:00:00,28.87,28.89,28.82,28.86,33300.0,26.6784,26.6969,26.6322,26.6692,33300.0
2011-07-21 15:30:00,28.85,28.87,28.81,28.83,63300.0,26.6599,26.6784,26.623,26.6414,63300.0
2011-07-22 09:30:00,28.81,28.88,28.49,28.5,27200.0,26.623,26.6876,26.3272,26.3365,27200.0
2011-07-22 10:00:00,28.51,28.61,28.4,28.54,29500.0,26.3457,26.4381,26.2441,26.3735,29500.0
2011-07-22 10:30:00,28.53,28.6,28.49,28.56,28300.0,26.3642,26.4289,26.3272,26.3919,28300.0
2011-07-22 11:00:00,28.56,28.68,28.56,28.65,39300.0,26.3919,26.5028,26.3919,26.4751,39300.0
2011-07-22 11:30:00,28.65,28.75,28.63,28.71,27100.0,26.4751,26.5675,26.4566,26.5305,27100.0
2011-07-22 12:00:00,28.71,28.74,28.65,28.69,33900.0,26.5305,26.5583,26.4751,26.5121,33900.0
2011-07-22 12:30:00,28.69,28.71,28.66,28.7,16100.0,26.5121,26.5305,26.4843,26.5213,16100.0
2011-07-22 13:00:00,28.69,28.71,28.68,28.7,13400.0,26.5121,26.5305,26.5028,26.5213,13400.0
2011-07-22 13:30:00,28.7,28.71,28.68,28.69,17500.0,26.5213,26.5305,26.5028,26.5121,17500.0
2011-07-22 14:00:00,28.7,28.71,28.66,28.69,16200.0,26.5213,26.5305,26.4843,26.5121,16200.0
2011-07-22 14:30:00,28.69,28.71,28.69,28.7,13400.0,26.5121,26.5305,26.5121,26.5213,13400.0
2011-07-22 15:00:00,28.69,28.72,28.68,28.68,34800.0,26.5121,26.5398,26.5028,26.5028,34800.0
2011-07-22 15:30:00,28.69,28.74,28.67,28.68,51500.0,26.5121,26.5583,26.4936,26.5028,51500.0
2011-07-25 09:30:00,28.35,28.77,28.28,28.74,42400.0,26.1979,26.586,26.1332,26.5583,42400.0
2011-07-25 10:00:00,28.75,28.87,28.74,28.85,16100.0,26.5675,26.6784,26.5583,26.6599,16100.0
2011-07-25 10:30:00,28.85,28.92,28.75,28.81,82600.0,26.6599,26.7246,26.5675,26.623,82600.0
2011-07-25 11:00:00,28.84,28.89,28.78,28.89,20800.0,26.6507,26.6969,26.5952,26.6969,20800.0
2011-07-25 11:30:00,28.9,28.92,28.83,28.92,12100.0,26.7061,26.7246,26.6414,26.7246,12100.0
2011-07-25 12:00:00,28.9,28.93,28.87,28.89,15000.0,26.7061,26.7338,26.6784,26.6969,15000.0
2011-07-25 12:30:00,28.9,29.01,28.9,28.98,20000.0,26.7061,26.8078,26.7061,26.78,20000.0
2011-07-25 13:00:00,28.98,29.07,28.98,29.07,15500.0,26.78,26.8632,26.78,26.8632,15500.0
2011-07-25 13:30:00,29.07,29.09,29.02,29.07,12600.0,26.8632,26.8817,26.817,26.8632,12600.0
2011-07-25 14:00:00,29.08,29.19,29.08,29.13,12100.0,26.8725,26.9741,26.8725,26.9187,12100.0
2011-07-25 14:30:00,29.13,29.16,29.05,29.12,16900.0,26.9187,26.9464,26.8447,26.9094,16900.0
2011-07-25 15:00:00,29.09,29.09,28.93,28.96,22800.0,26.8817,26.8817,26.7338,26.7616,22800.0
2011-07-25 15:30:00,28.98,29.04,28.87,28.9,51000.0,26.78,26.8355,26.6784,26.7061,51000.0
2011-07-26 09:30:00,28.88,28.89,28.37,28.37,11700.0,26.6876,26.6969,26.2164,26.2164,11700.0
2011-07-26 10:00:00,28.42,28.44,28.29,28.35,10500.0,26.2626,26.281,26.1424,26.1979,10500.0
2011-07-26 10:30:00,28.35,28.42,28.31,28.42,11500.0,26.1979,26.2626,26.1609,26.2626,11500.0
2011-07-26 11:00:00,28.42,28.55,28.42,28.49,6800.0,26.2626,26.3827,26.2626,26.3272,6800.0
2011-07-26 11:30:00,28.52,28.52,28.38,28.39,4900.0,26.355,26.355,26.2256,26.2348,4900.0
2011-07-26 12:00:00,28.4,28.44,28.37,28.4,4400.0,26.2441,26.281,26.2164,26.2441,4400.0
2011-07-26 12:30:00,28.39,28.39,28.32,28.33,6000.0,26.2348,26.2348,26.1702,26.1794,6000.0
2011-07-26 13:00:00,28.33,28.35,28.25,28.27,8700.0,26.1794,26.1979,26.1055,26.1239,8700.0
2011-07-26 13:30:00,28.27,28.27,28.19,28.27,13300.0,26.1239,26.1239,26.05,26.1239,13300.0
2011-07-26 14:00:00,28.27,28.37,28.25,28.37,18600.0,26.1239,26.2164,26.1055,26.2164,18600.0
2011-07-26 14:30:00,28.36,28.36,28.3,28.33,19500.0,26.2071,26.2071,26.1517,26.1794,19500.0
2011-07-26 15:00:00,28.33,28.37,28.31,28.36,16900.0,26.1794,26.2164,26.1609,26.2071,16900.0
2011-07-26 15:30:00,28.35,28.38,28.27,28.36,66300.0,26.1979,26.2256,26.1239,26.2071,66300.0
2011-07-27 09:30:00,28.22,28.27,27.89,27.89,22700.0,26.0777,26.1239,25.7728,25.7728,22700.0
2011-07-27 10:00:00,27.89,27.89,27.67,27.67,18300.0,25.7728,25.7728,25.5695,25.5695,18300.0
2011-07-27 10:30:00,27.66,27.9,27.61,27.9,24400.0,25.5603,25.782,25.514,25.782,24400.0
2011-07-27 11:00:00,27.91,27.92,27.79,27.83,15900.0,25.7913,25.8005,25.6804,25.7173,15900.0
2011-07-27 11:30:00,27.84,27.88,27.72,27.74,16300.0,25.7266,25.7636,25.6157,25.6342,16300.0
2011-07-27 12:00:00,27.75,27.82,27.72,27.78,11800.0,25.6434,25.7081,25.6157,25.6711,11800.0
2011-07-27 12:30:00,27.79,27.86,27.77,27.82,7500.0,25.6804,25.7451,25.6619,25.7081,7500.0
2011-07-27 13:00:00,27.82,27.95,27.79,27.86,25400.0,25.7081,25.8282,25.6804,25.7451,25400.0
2011-07-27 13:30:00,27.87,27.97,27.87,27.91,9900.0,25.7543,25.8467,25.7543,25.7913,9900.0
2011-07-27 14:00:00,27.9,27.9,27.81,27.82,15600.0,25.782,25.782,25.6989,25.7081,15600.0
2011-07-27 14:30:00,27.81,27.87,27.79,27.84,30200.0,25.6989,25.7543,25.6804,25.7266,30200.0
2011-07-27 15:00:00,27.87,27.88,27.78,27.85,35700.0,25.7543,25.7636,25.6711,25.7358,35700.0
2011-07-27 15:30:00,27.86,27.89,27.75,27.79,102700.0,25.7451,25.7728,25.6434,25.6804,102700.0
2011-07-28 09:30:00,27.92,27.97,27.42,27.76,25500.0,25.8005,25.8467,25.3385,25.6527,25500.0
2011-07-28 10:00:00,27.77,28.1,27.71,28.06,22400.0,25.6619,25.9669,25.6065,25.9299,22400.0
2011-07-28 10:30:00,28.07,28.3,27.97,27.98,26900.0,25.9391,26.1517,25.8467,25.856,26900.0
2011-07-28 11:00:00,27.98,28.32,27.96,28.3,24500.0,25.856,26.1702,25.8375,26.1517,24500.0
2011-07-28 11:30:00,28.31,28.49,28.2,28.48,20700.0,26.1609,26.3272,26.0593,26.318,20700.0
2011-07-28 12:00:00,28.46,28.47,28.2,28.28,21600.0,26.2995,26.3088,26.0593,26.1332,21600.0
2011-07-28 12:30:00,28.28,28.32,28.19,28.2,13800.0,26.1332,26.1702,26.05,26.0593,13800.0
2011-07-28 13:00:00,28.2,28.37,28.17,28.18,19800.0,26.0593,26.2164,26.0315,26.0408,19800.0
2011-07-28 13:30:00,28.17,28.19,28.01,28.02,20200.0,26.0315,26.05,25.8837,25.8929,20200.0
2011-07-28 14:00:00,28.02,28.02,27.85,27.85,28800.0,25.8929,25.8929,25.7358,25.7358,28800.0
2011-07-28 14:30:00,27.87,27.89,27.74,27.8,19900.0,25.7543,25.7728,25.6342,25.6896,19900.0
2011-07-28 15:00:00,27.78,27.8,27.62,27.63,13800.0,25.6711,25.6896,25.5233,25.5325,13800.0
2011-07-28 15:30:00,27.65,27.69,27.44,27.57,52100.0,25.551,25.588,25.357,25.4771,52100.0
2011-07-29 09:30:00,27.27,27.65,27.18,27.63,14200.0,25.1999,25.551,25.1167,25.5325,14200.0
2011-07-29 10:00:00,27.57,27.65,27.41,27.61,22000.0,25.4771,25.551,25.3292,25.514,22000.0
2011-07-29 10:30:00,27.61,27.98,27.44,27.92,21100.0,25.514,25.856,25.357,25.8005,21100.0
2011-07-29 11:00:00,27.91,28.17,27.84,28.0,37300.0,25.7913,26.0315,25.7266,25.8744,37300.0
2011-07-29 11:30:00,28.02,28.08,27.98,28.03,23900.0,25.8929,25.9484,25.856,25.9022,23900.0
2011-07-29 12:00:00,28.02,28.06,27.96,28.03,22300.0,25.8929,25.9299,25.8375,25.9022,22300.0
2011-07-29 12:30:00,28.01,28.09,27.96,28.04,15900.0,25.8837,25.9576,25.8375,25.9114,15900.0
2011-07-29 13:00:00,28.01,28.11,27.96,28.08,14100.0,25.8837,25.9761,25.8375,25.9484,14100.0
2011-07-29 13:30:00,28.07,28.24,28.02,28.18,16500.0,25.9391,26.0962,25.8929,26.0408,16500.0
2011-07-29 14:00:00,28.17,28.2,27.94,28.02,24400.0,26.0315,26.0593,25.819,25.8929,24400.0
2011-07-29 14:30:00,28.02,28.08,27.97,28.02,31900.0,25.8929,25.9484,25.8467,25.8929,31900.0
2011-07-29 15:00:00,28.0,28.02,27.82,27.86,37200.0,25.8744,25.8929,25.7081,25.7451,37200.0
2011-07-29 15:30:00,27.87,27.96,27.82,27.93,83000.0,25.7543,25.8375,25.7081,25.8098,83000.0
2011-08-01 09:30:00,28.21,28.41,27.86,27.94,18400.0,26.0685,26.2533,25.7451,25.819,18400.0
2011-08-01 10:00:00,27.93,27.99,27.64,27.88,26200.0,25.8098,25.8652,25.5418,25.7636,26200.0
2011-08-01 10:30:00,27.88,27.94,27.79,27.82,24600.0,25.7636,25.819,25.6804,25.7081,24600.0
2011-08-01 11:00:00,27.8,27.8,27.53,27.58,20300.0,25.6896,25.6896,25.4401,25.4863,20300.0
2011-08-01 11:30:00,27.56,27.56,27.35,27.43,15700.0,25.4678,25.4678,25.2738,25.3477,15700.0
2011-08-01 12:00:00,27.43,27.49,27.41,27.49,11400.0,25.3477,25.4032,25.3292,25.4032,11400.0
2011-08-01 12:30:00,27.5,27.52,27.4,27.45,9800.0,25.4124,25.4309,25.32,25.3662,9800.0
2011-08-01 13:00:00,27.45,27.45,27.29,27.36,13700.0,25.3662,25.3662,25.2183,25.283,13700.0
2011-08-01 13:30:00,27.35,27.45,27.35,27.43,10200.0,25.2738,25.3662,25.2738,25.3477,10200.0
2011-08-01 14:00:00,27.43,27.45,27.35,27.35,25400.0,25.3477,25.3662,25.2738,25.2738,25400.0
2011-08-01 14:30:00,27.36,27.51,27.36,27.49,15100.0,25.283,25.4216,25.283,25.4032,15100.0
2011-08-01 15:00:00,27.48,27.69,27.48,27.63,32100.0,25.3939,25.588,25.3939,25.5325,32100.0
2011-08-01 15:30:00,27.64,27.64,27.43,27.56,50200.0,25.5418,25.5418,25.3477,25.4678,50200.0
2011-08-02 09:30:00,27.34,27.79,27.34,27.71,19400.0,25.2645,25.6804,25.2645,25.6065,19400.0
2011-08-02 10:00:00,27.75,27.76,27.47,27.51,28600.0,25.6434,25.6527,25.3847,25.4216,28600.0
2011-08-02 10:30:00,27.5,27.53,27.34,27.34,15700.0,25.4124,25.4401,25.2645,25.2645,15700.0
2011-08-02 11:00:00,27.32,27.33,27.05,27.13,14600.0,25.2461,25.2553,24.9966,25.0705,14600.0
2011-08-02 11:30:00,27.14,27.14,27.04,27.05,14200.0,25.0797,25.0797,24.9873,24.9966,14200.0
2011-08-02 12:00:00,27.04,27.05,26.89,26.92,33600.0,24.9873,24.9966,24.8487,24.8764,33600.0
2011-08-02 12:30:00,26.92,26.92,26.69,26.7,61000.0,24.8764,24.8764,24.6639,24.6731,61000.0
2011-08-02 13:00:00,26.67,26.78,26.64,26.64,54900.0,24.6454,24.7471,24.6177,24.6177,54900.0
2011-08-02 13:30:00,26.64,26.64,26.26,26.28,58700.0,24.6177,24.6177,24.2665,24.285,58700.0
2011-08-02 14:00:00,26.28,26.52,26.28,26.43,27300.0,24.285,24.5068,24.285,24.4236,27300.0
2011-08-02 14:30:00,26.44,26.53,26.36,26.5,33900.0,24.4329,24.516,24.3589,24.4883,33900.0
2011-08-02 15:00:00,26.5,26.54,26.38,26.39,47300.0,24.4883,24.5253,24.3774,24.3867,47300.0
2011-08-02 15:30:00,26.39,26.39,26.05,26.14,143000.0,24.3867,24.3867,24.0725,24.1556,143000.0
2011-08-03 09:30:00,26.06,26.15,25.78,26.12,67200.0,24.0817,24.1649,23.823,24.1372,67200.0
2011-08-03 10:00:00,26.15,26.34,25.97,26.2,43000.0,24.1649,24.3405,23.9985,24.2111,43000.0
2011-08-03 10:30:00,26.17,26.23,25.82,26.2,71500.0,24.1834,24.2388,23.8599,24.2111,71500.0
2011-08-03 11:00:00,26.23,26.31,26.14,26.14,34200.0,24.2388,24.3127,24.1556,24.1556,34200.0
2011-08-03 11:30:00,26.17,26.26,26.07,26.15,24300.0,24.1834,24.2665,24.091,24.1649,24300.0
2011-08-03 12:00:00,26.1,26.11,25.9,25.95,28000.0,24.1187,24.1279,23.9339,23.9801,28000.0
2011-08-03 12:30:00,25.95,26.11,25.91,26.09,13500.0,23.9801,24.1279,23.9431,24.1094,13500.0
2011-08-03 13:00:00,26.08,26.16,25.92,26.16,15900.0,24.1002,24.1741,23.9523,24.1741,15900.0
2011-08-03 13:30:00,26.17,26.61,26.17,26.49,34500.0,24.1834,24.59,24.1834,24.4791,34500.0
2011-08-03 14:00:00,26.51,26.62,26.44,26.47,37000.0,24.4976,24.5992,24.4329,24.4606,37000.0
2011-08-03 14:30:00,26.48,26.57,26.43,26.55,35600.0,24.4698,24.553,24.4236,24.5345,35600.0
2011-08-03 15:00:00,26.54,26.75,26.46,26.66,33300.0,24.5253,24.7193,24.4513,24.6362,33300.0
2011-08-03 15:30:00,26.66,26.69,26.56,26.68,70800.0,24.6362,24.6639,24.5438,24.6546,70800.0
2011-08-04 09:30:00,26.35,26.37,26.06,26.25,40500.0,24.3497,24.3682,24.0817,24.2573,40500.0
2011-08-04 10:00:00,26.24,26.3,26.11,26.3,44700.0,24.2481,24.3035,24.1279,24.3035,44700.0
2011-08-04 10:30:00,26.25,26.33,26.07,26.1,37000.0,24.2573,24.3312,24.091,24.1187,37000.0
2011-08-04 11:00:00,26.11,26.27,26.06,26.1,44000.0,24.1279,24.2758,24.0817,24.1187,44000.0
2011-08-04 11:30:00,26.11,26.23,25.95,26.11,66800.0,24.1279,24.2388,23.9801,24.1279,66800.0
2011-08-04 12:00:00,26.13,26.4,26.1,26.39,68000.0,24.1464,24.3959,24.1187,24.3867,68000.0
2011-08-04 12:30:00,26.43,26.49,26.38,26.42,11300.0,24.4236,24.4791,24.3774,24.4144,11300.0
2011-08-04 13:00:00,26.42,26.45,26.28,26.42,15200.0,24.4144,24.4421,24.285,24.4144,15200.0
2011-08-04 13:30:00,26.41,26.41,26.18,26.23,19600.0,24.4051,24.4051,24.1926,24.2388,19600.0
2011-08-04 14:00:00,26.19,26.25,25.94,25.98,45900.0,24.2018,24.2573,23.9708,24.0078,45900.0
2011-08-04 14:30:00,25.97,26.16,25.97,25.99,39400.0,23.9985,24.1741,23.9985,24.017,39400.0
2011-08-04 15:00:00,25.98,26.09,25.72,25.73,39300.0,24.0078,24.1094,23.7675,23.7768,39300.0
2011-08-04 15:30:00,25.73,25.74,25.28,25.3,166000.0,23.7768,23.786,23.3609,23.3794,166000.0
2011-08-05 09:30:00,25.6,25.82,24.72,24.75,134000.0,23.6566,23.8599,22.8434,22.8712,134000.0
2011-08-05 10:00:00,24.74,25.32,24.72,25.22,58400.0,22.8619,23.3979,22.8434,23.3055,58400.0
2011-08-05 10:30:00,25.16,25.2,24.81,24.97,43100.0,23.25,23.287,22.9266,23.0745,43100.0
2011-08-05 11:00:00,24.99,24.99,24.66,24.93,61200.0,23.0929,23.0929,22.788,23.0375,61200.0
2011-08-05 11:30:00,24.91,24.94,24.54,24.56,52900.0,23.019,23.0467,22.6771,22.6956,52900.0
2011-08-05 12:00:00,24.57,25.01,24.52,24.82,46100.0,22.7048,23.1114,22.6586,22.9358,46100.0
2011-08-05 12:30:00,24.81,25.49,24.79,25.36,38300.0,22.9266,23.555,22.9081,23.4349,38300.0
2011-08-05 13:00:00,25.38,25.46,25.06,25.3,26100.0,23.4533,23.5273,23.1576,23.3794,26100.0
2011-08-05 13:30:00,25.36,25.44,25.13,25.3,16900.0,23.4349,23.5088,23.2223,23.3794,16900.0
2011-08-05 14:00:00,25.28,25.31,25.11,25.11,30100.0,23.3609,23.3886,23.2038,23.2038,30100.0
2011-08-05 14:30:00,25.13,25.34,24.97,25.04,27700.0,23.2223,23.4164,23.0745,23.1391,27700.0
2011-08-05 15:00:00,25.08,25.08,24.64,24.7,60200.0,23.1761,23.1761,22.7695,22.825,60200.0
2011-08-05 15:30:00,24.71,24.88,24.57,24.63,208900.0,22.8342,22.9913,22.7048,22.7603,208900.0
2011-08-08 09:30:00,24.08,24.63,24.0,24.31,72000.0,22.252,22.7603,22.1781,22.4646,72000.0
2011-08-08 10:00:00,24.36,24.39,23.9,23.9,69000.0,22.5108,22.5385,22.0857,22.0857,69000.0
2011-08-08 10:30:00,23.95,24.25,23.88,24.09,70900.0,22.1319,22.4091,22.0672,22.2613,70900.0
2011-08-08 11:00:00,24.07,24.45,24.02,24.09,42100.0,22.2428,22.5939,22.1966,22.2613,42100.0
2011-08-08 11:30:00,24.06,24.15,23.91,24.09,64600.0,22.2335,22.3167,22.0949,22.2613,64600.0
2011-08-08 12:00:00,24.09,24.09,23.86,23.89,32400.0,22.2613,22.2613,22.0487,22.0764,32400.0
2011-08-08 12:30:00,23.9,23.99,23.84,23.89,35600.0,22.0857,22.1689,22.0302,22.0764,35600.0
2011-08-08 13:00:00,23.91,23.95,23.59,23.66,114400.0,22.0949,22.1319,21.7992,21.8639,114400.0
2011-08-08 13:30:00,23.65,23.75,23.52,23.58,67100.0,21.8547,21.9471,21.7345,21.79,67100.0
2011-08-08 14:00:00,23.58,23.74,23.16,23.4,135200.0,21.79,21.9378,21.4019,21.6236,135200.0
2011-08-08 14:30:00,23.41,23.68,23.31,23.35,48200.0,21.6329,21.8824,21.5405,21.5774,48200.0
2011-08-08 15:00:00,23.35,23.84,23.31,23.59,54800.0,21.5774,22.0302,21.5405,21.7992,54800.0
2011-08-08 15:30:00,23.55,23.61,23.0,23.03,242000.0,21.7623,21.8177,21.254,21.2817,242000.0
2011-08-09 09:30:00,23.63,23.63,22.89,23.49,94600.0,21.8362,21.8362,21.1524,21.7068,94600.0
2011-08-09 10:00:00,23.5,23.73,23.46,23.72,43500.0,21.7161,21.9286,21.6791,21.9194,43500.0
2011-08-09 10:30:00,23.74,23.97,23.65,23.76,36500.0,21.9378,22.1504,21.8547,21.9563,36500.0
2011-08-09 11:00:00,23.78,23.96,23.62,23.96,36100.0,21.9748,22.1411,21.8269,22.1411,36100.0
2011-08-09 11:30:00,23.97,24.0,23.83,23.93,23000.0,22.1504,22.1781,22.021,22.1134,23000.0
2011-08-09 12:00:00,23.96,24.01,23.85,23.85,21500.0,22.1411,22.1873,22.0395,22.0395,21500.0
2011-08-09 12:30:00,23.87,23.88,23.65,23.66,16100.0,22.058,22.0672,21.8547,21.8639,16100.0
2011-08-09 13:00:00,23.65,23.65,23.53,23.56,25600.0,21.8547,21.8547,21.7438,21.7715,25600.0
2011-08-09 13:30:00,23.56,23.59,23.21,23.33,32400.0,21.7715,21.7992,21.4481,21.559,32400.0
2011-08-09 14:00:00,23.33,23.34,22.74,23.09,69400.0,21.559,21.5682,21.0137,21.3372,69400.0
2011-08-09 14:30:00,23.09,23.1,22.46,22.67,118900.0,21.3372,21.3464,20.755,20.9491,118900.0
2011-08-09 15:00:00,22.71,23.26,22.58,23.14,60000.0,20.986,21.4943,20.8659,21.3834,60000.0
2011-08-09 15:30:00,23.2,24.14,23.02,24.12,144200.0,21.4388,22.3075,21.2725,22.289,144200.0
2011-08-10 09:30:00,23.42,23.51,23.01,23.04,40300.0,21.6421,21.7253,21.2632,21.291,40300.0
2011-08-10 10:00:00,22.99,23.06,22.64,22.92,38900.0,21.2448,21.3095,20.9213,21.1801,38900.0
2011-08-10 10:30:00,22.84,23.11,22.76,22.91,34700.0,21.1062,21.3557,21.0322,21.1708,34700.0
2011-08-10 11:00:00,22.84,22.96,22.69,22.7,16700.0,21.1062,21.217,20.9675,20.9768,16700.0
2011-08-10 11:30:00,22.74,23.09,22.7,22.95,30600.0,21.0137,21.3372,20.9768,21.2078,30600.0
2011-08-10 12:00:00,22.88,23.08,22.85,22.86,44700.0,21.1431,21.3279,21.1154,21.1246,44700.0
2011-08-10 12:30:00,22.8,23.09,22.72,23.02,26900.0,21.0692,21.3372,20.9953,21.2725,26900.0
2011-08-10 13:00:00,23.02,23.06,22.81,22.92,26100.0,21.2725,21.3095,21.0784,21.1801,26100.0
2011-08-10 13:30:00,22.9,23.1,22.83,23.04,53800.0,21.1616,21.3464,21.0969,21.291,53800.0
2011-08-10 14:00:00,23.04,23.3,22.98,23.05,91800.0,21.291,21.5312,21.2355,21.3002,91800.0
2011-08-10 14:30:00,23.06,23.13,22.83,22.86,66200.0,21.3095,21.3741,21.0969,21.1246,66200.0
2011-08-10 15:00:00,22.84,23.0,22.68,22.81,46800.0,21.1062,21.254,20.9583,21.0784,46800.0
2011-08-10 15:30:00,22.77,22.83,22.28,22.3,210900.0,21.0415,21.0969,20.5887,20.6071,210900.0
2011-08-11 09:30:00,22.46,22.79,22.28,22.52,25800.0,20.755,21.0599,20.5887,20.8104,25800.0
2011-08-11 10:00:00,22.51,22.87,22.36,22.79,22000.0,20.8012,21.1339,20.6626,21.0599,22000.0
2011-08-11 10:30:00,22.78,23.06,22.76,22.86,16500.0,21.0507,21.3095,21.0322,21.1246,16500.0
2011-08-11 11:00:00,22.85,22.91,22.51,22.65,12900.0,21.1154,21.1708,20.8012,20.9306,12900.0
2011-08-11 11:30:00,22.69,22.91,22.63,22.76,31800.0,20.9675,21.1708,20.9121,21.0322,31800.0
2011-08-11 12:00:00,22.74,22.75,22.6,22.64,16200.0,21.0137,21.023,20.8844,20.9213,16200.0
2011-08-11 12:30:00,22.63,23.29,22.63,23.23,21300.0,20.9121,21.522,20.9121,21.4665,21300.0
2011-08-11 13:00:00,23.19,23.28,23.1,23.27,29100.0,21.4296,21.5128,21.3464,21.5035,29100.0
2011-08-11 13:30:00,23.24,23.38,23.18,23.32,20600.0,21.4758,21.6052,21.4203,21.5497,20600.0
2011-08-11 14:00:00,23.29,23.48,23.28,23.46,12700.0,21.522,21.6976,21.5128,21.6791,12700.0
2011-08-11 14:30:00,23.42,23.44,23.27,23.39,15300.0,21.6421,21.6606,21.5035,21.6144,15300.0
2011-08-11 15:00:00,23.39,23.77,23.39,23.66,25500.0,21.6144,21.9656,21.6144,21.8639,25500.0
2011-08-11 15:30:00,23.69,24.07,23.61,23.63,133300.0,21.8916,22.2428,21.8177,21.8362,133300.0
2011-08-12 09:30:00,23.94,24.17,23.69,24.0,104000.0,22.1226,22.3352,21.8916,22.1781,104000.0
2011-08-12 10:00:00,24.03,24.12,23.78,23.97,64500.0,22.2058,22.289,21.9748,22.1504,64500.0
2011-08-12 10:30:00,23.97,24.09,23.78,23.91,31500.0,22.1504,22.2613,21.9748,22.0949,31500.0
2011-08-12 11:00:00,23.89,23.91,23.71,23.8,55200.0,22.0764,22.0949,21.9101,21.9933,55200.0
2011-08-12 11:30:00,23.79,24.03,23.74,23.95,54000.0,21.984,22.2058,21.9378,22.1319,54000.0
2011-08-12 12:00:00,24.0,24.01,23.78,23.87,8700.0,22.1781,22.1873,21.9748,22.058,8700.0
2011-08-12 12:30:00,23.88,23.9,23.67,23.75,12800.0,22.0672,22.0857,21.8731,21.9471,12800.0
2011-08-12 13:00:00,23.79,23.79,23.6,23.62,16900.0,21.984,21.984,21.8085,21.8269,16900.0
2011-08-12 13:30:00,23.62,23.7,23.57,23.66,15500.0,21.8269,21.9009,21.7807,21.8639,15500.0
2011-08-12 14:00:00,23.69,23.83,23.51,23.6,21000.0,21.8916,22.021,21.7253,21.8085,21000.0
2011-08-12 14:30:00,23.56,23.61,23.45,23.57,19000.0,21.7715,21.8177,21.6698,21.7807,19000.0
2011-08-12 15:00:00,23.6,23.68,23.5,23.58,32600.0,21.8085,21.8824,21.7161,21.79,32600.0
2011-08-12 15:30:00,23.59,23.65,23.46,23.62,63700.0,21.7992,21.8547,21.6791,21.8269,63700.0
2011-08-15 09:30:00,23.87,24.04,23.7,23.86,22200.0,22.058,22.2151,21.9009,22.0487,22200.0
2011-08-15 10:00:00,23.86,23.93,23.73,23.76,45500.0,22.0487,22.1134,21.9286,21.9563,45500.0
2011-08-15 10:30:00,23.77,23.83,23.7,23.79,16500.0,21.9656,22.021,21.9009,21.984,16500.0
2011-08-15 11:00:00,23.8,23.82,23.61,23.64,11000.0,21.9933,22.0118,21.8177,21.8454,11000.0
2011-08-15 11:30:00,23.63,23.79,23.54,23.72,20600.0,21.8362,21.984,21.753,21.9194,20600.0
2011-08-15 12:00:00,23.75,23.81,23.73,23.8,21000.0,21.9471,22.0025,21.9286,21.9933,21000.0
2011-08-15 12:30:00,23.79,23.82,23.77,23.82,11900.0,21.984,22.0118,21.9656,22.0118,11900.0
2011-08-15 13:00:00,23.8,23.82,23.74,23.78,26700.0,21.9933,22.0118,21.9378,21.9748,26700.0
2011-08-15 13:30:00,23.77,23.83,23.74,23.77,12000.0,21.9656,22.021,21.9378,21.9656,12000.0
2011-08-15 14:00:00,23.75,23.82,23.75,23.8,30500.0,21.9471,22.0118,21.9471,21.9933,30500.0
2011-08-15 14:30:00,23.82,23.84,23.74,23.82,25200.0,22.0118,22.0302,21.9378,22.0118,25200.0
2011-08-15 15:00:00,23.81,23.88,23.78,23.8,43400.0,22.0025,22.0672,21.9748,21.9933,43400.0
2011-08-15 15:30:00,23.8,24.01,23.77,23.98,115500.0,21.9933,22.1873,21.9656,22.1596,115500.0
2011-08-16 09:30:00,23.68,23.75,23.45,23.56,14200.0,21.8824,21.9471,21.6698,21.7715,14200.0
2011-08-16 10:00:00,23.55,23.72,23.47,23.72,11600.0,21.7623,21.9194,21.6883,21.9194,11600.0
2011-08-16 10:30:00,23.76,23.86,23.72,23.85,14800.0,21.9563,22.0487,21.9194,22.0395,14800.0
2011-08-16 11:00:00,23.86,23.88,23.74,23.78,9900.0,22.0487,22.0672,21.9378,21.9748,9900.0
2011-08-16 11:30:00,23.79,23.86,23.74,23.82,3500.0,21.984,22.0487,21.9378,22.0118,3500.0
2011-08-16 12:00:00,23.87,23.93,23.5,23.54,19200.0,22.058,22.1134,21.7161,21.753,19200.0
2011-08-16 12:30:00,23.5,23.63,23.47,23.55,12600.0,21.7161,21.8362,21.6883,21.7623,12600.0
2011-08-16 13:00:00,23.55,23.55,23.32,23.42,16500.0,21.7623,21.7623,21.5497,21.6421,16500.0
2011-08-16 13:30:00,23.4,23.56,23.36,23.54,7600.0,21.6236,21.7715,21.5867,21.753,7600.0
2011-08-16 14:00:00,23.55,23.68,23.5,23.5,15500.0,21.7623,21.8824,21.7161,21.7161,15500.0
2011-08-16 14:30:00,23.53,23.53,23.34,23.34,12800.0,21.7438,21.7438,21.5682,21.5682,12800.0
2011-08-16 15:00:00,23.31,23.65,23.31,23.65,19700.0,21.5405,21.8547,21.5405,21.8547,19700.0
2011-08-16 15:30:00,23.65,23.7,23.47,23.5,61700.0,21.8547,21.9009,21.6883,21.7161,61700.0
2011-08-17 09:30:00,23.54,23.96,23.5,23.86,40200.0,21.753,22.1411,21.7161,22.0487,40200.0
2011-08-17 10:00:00,23.87,23.89,23.69,23.75,23800.0,22.058,22.0764,21.8916,21.9471,23800.0
2011-08-17 10:30:00,23.75,23.76,23.52,23.52,26700.0,21.9471,21.9563,21.7345,21.7345,26700.0
2011-08-17 11:00:00,23.53,23.6,23.36,23.4,29800.0,21.7438,21.8085,21.5867,21.6236,29800.0
2011-08-17 11:30:00,23.41,23.44,23.06,23.11,42900.0,21.6329,21.6606,21.3095,21.3557,42900.0
2011-08-17 12:00:00,23.13,23.18,23.05,23.14,13900.0,21.3741,21.4203,21.3002,21.3834,13900.0
2011-08-17 12:30:00,23.16,23.25,23.06,23.08,12400.0,21.4019,21.485,21.3095,21.3279,12400.0
2011-08-17 13:00:00,23.08,23.12,22.94,22.99,41800.0,21.3279,21.3649,21.1986,21.2448,41800.0
2011-08-17 13:30:00,23.0,23.04,22.93,22.94,22700.0,21.254,21.291,21.1893,21.1986,22700.0
2011-08-17 14:00:00,22.96,23.2,22.95,23.14,25700.0,21.217,21.4388,21.2078,21.3834,25700.0
2011-08-17 14:30:00,23.15,23.23,23.07,23.22,19900.0,21.3926,21.4665,21.3187,21.4573,19900.0
2011-08-17 15:00:00,23.23,23.27,23.15,23.19,44800.0,21.4665,21.5035,21.3926,21.4296,44800.0
2011-08-17 15:30:00,23.19,23.19,22.99,23.09,140600.0,21.4296,21.4296,21.2448,21.3372,140600.0
2011-08-18 09:30:00,22.44,22.59,22.14,22.14,55300.0,20.7365,20.8751,20.4593,20.4593,55300.0
2011-08-18 10:00:00,22.13,22.13,21.84,22.06,95200.0,20.4501,20.4501,20.1821,20.3854,95200.0
2011-08-18 10:30:00,22.03,22.1,21.87,22.03,26900.0,20.3576,20.4223,20.2098,20.3576,26900.0
2011-08-18 11:00:00,21.98,21.98,21.78,21.79,30900.0,20.3114,20.3114,20.1266,20.1359,30900.0
2011-08-18 11:30:00,21.8,21.94,21.78,21.9,25300.0,20.1451,20.2745,20.1266,20.2375,25300.0
2011-08-18 12:00:00,21.88,21.88,21.79,21.83,15800.0,20.219,20.219,20.1359,20.1728,15800.0
2011-08-18 12:30:00,21.85,21.88,21.78,21.81,31100.0,20.1913,20.219,20.1266,20.1543,31100.0
2011-08-18 13:00:00,21.82,21.86,21.75,21.81,74900.0,20.1636,20.2005,20.0989,20.1543,74900.0
2011-08-18 13:30:00,21.77,21.81,21.71,21.76,69200.0,20.1174,20.1543,20.0619,20.1081,69200.0
2011-08-18 14:00:00,21.77,21.88,21.69,21.78,17700.0,20.1174,20.219,20.0435,20.1266,17700.0
2011-08-18 14:30:00,21.73,21.78,21.64,21.64,30100.0,20.0804,20.1266,19.9972,19.9972,30100.0
2011-08-18 15:00:00,21.64,21.7,21.48,21.54,101800.0,19.9972,20.0527,19.8494,19.9048,101800.0
2011-08-18 15:30:00,21.53,21.58,21.36,21.48,218300.0,19.8956,19.9418,19.7385,19.8494,218300.0
2011-08-19 09:30:00,21.04,21.43,20.83,21.43,126800.0,19.4428,19.8032,19.2487,19.8032,126800.0
2011-08-19 10:00:00,21.42,21.85,21.32,21.78,64000.0,19.7939,20.1913,19.7015,20.1266,64000.0
2011-08-19 10:30:00,21.79,21.79,21.48,21.48,41000.0,20.1359,20.1359,19.8494,19.8494,41000.0
2011-08-19 11:00:00,21.48,21.51,21.3,21.47,26400.0,19.8494,19.8771,19.6831,19.8402,26400.0
2011-08-19 11:30:00,21.48,21.58,21.39,21.58,33200.0,19.8494,19.9418,19.7662,19.9418,33200.0
2011-08-19 12:00:00,21.58,21.6,21.47,21.49,17000.0,19.9418,19.9603,19.8402,19.8586,17000.0
2011-08-19 12:30:00,21.51,21.55,21.37,21.38,19600.0,19.8771,19.9141,19.7477,19.757,19600.0
2011-08-19 13:00:00,21.37,21.43,21.3,21.35,27600.0,19.7477,19.8032,19.6831,19.7293,27600.0
2011-08-19 13:30:00,21.34,21.35,21.2,21.25,41100.0,19.72,19.7293,19.5907,19.6369,41100.0
2011-08-19 14:00:00,21.25,21.27,20.96,21.03,38300.0,19.6369,19.6553,19.3689,19.4336,38300.0
2011-08-19 14:30:00,21.04,21.13,20.96,20.97,38300.0,19.4428,19.526,19.3689,19.3781,38300.0
2011-08-19 15:00:00,20.96,20.99,20.82,20.85,66000.0,19.3689,19.3966,19.2395,19.2672,66000.0
2011-08-19 15:30:00,20.86,20.86,20.71,20.81,115300.0,19.2765,19.2765,19.1378,19.2303,115300.0
2011-08-22 09:30:00,21.32,21.35,20.95,21.14,60500.0,19.7015,19.7293,19.3596,19.5352,60500.0
2011-08-22 10:00:00,21.15,21.19,20.99,20.99,49900.0,19.5444,19.5814,19.3966,19.3966,49900.0
2011-08-22 10:30:00,21.01,21.06,20.71,20.71,39200.0,19.4151,19.4613,19.1378,19.1378,39200.0
2011-08-22 11:00:00,20.72,20.78,20.67,20.7,25600.0,19.1471,19.2025,19.1009,19.1286,25600.0
2011-08-22 11:30:00,20.75,20.75,20.5,20.54,20900.0,19.1748,19.1748,18.9438,18.9808,20900.0
2011-08-22 12:00:00,20.53,20.79,20.53,20.69,11300.0,18.9715,19.2118,18.9715,19.1194,11300.0
2011-08-22 12:30:00,20.7,20.99,20.6,20.98,16100.0,19.1286,19.3966,19.0362,19.3874,16100.0
2011-08-22 13:00:00,20.97,21.07,20.9,20.91,10700.0,19.3781,19.4705,19.3134,19.3227,10700.0
2011-08-22 13:30:00,20.91,20.95,20.78,20.93,25300.0,19.3227,19.3596,19.2025,19.3411,25300.0
2011-08-22 14:00:00,20.92,21.02,20.88,20.92,32100.0,19.3319,19.4243,19.2949,19.3319,32100.0
2011-08-22 14:30:00,20.9,20.95,20.78,20.78,17000.0,19.3134,19.3596,19.2025,19.2025,17000.0
2011-08-22 15:00:00,20.8,20.92,20.79,20.88,20800.0,19.221,19.3319,19.2118,19.2949,20800.0
2011-08-22 15:30:00,20.87,20.97,20.73,20.82,126400.0,19.2857,19.3781,19.1563,19.2395,126400.0
2011-08-23 09:30:00,20.92,21.08,20.57,20.72,54600.0,19.3319,19.4798,19.0085,19.1471,54600.0
2011-08-23 10:00:00,20.67,20.93,20.67,20.77,177900.0,19.1009,19.3411,19.1009,19.1933,177900.0
2011-08-23 10:30:00,20.74,20.79,20.58,20.61,61800.0,19.1656,19.2118,19.0177,19.0454,61800.0
2011-08-23 11:00:00,20.62,20.79,20.61,20.76,42500.0,19.0547,19.2118,19.0454,19.1841,42500.0
2011-08-23 11:30:00,20.77,20.92,20.74,20.87,134400.0,19.1933,19.3319,19.1656,19.2857,134400.0
2011-08-23 12:00:00,20.86,20.91,20.83,20.88,48100.0,19.2765,19.3227,19.2487,19.2949,48100.0
2011-08-23 12:30:00,20.87,21.0,20.87,20.92,43700.0,19.2857,19.4058,19.2857,19.3319,43700.0
2011-08-23 13:00:00,20.94,20.98,20.89,20.89,31600.0,19.3504,19.3874,19.3042,19.3042,31600.0
2011-08-23 13:30:00,20.9,21.0,20.83,20.9,48200.0,19.3134,19.4058,19.2487,19.3134,48200.0
2011-08-23 14:00:00,20.9,20.94,20.82,20.93,42000.0,19.3134,19.3504,19.2395,19.3411,42000.0
2011-08-23 14:30:00,20.93,21.24,20.91,21.24,236700.0,19.3411,19.6276,19.3227,19.6276,236700.0
2011-08-23 15:00:00,21.24,21.46,21.24,21.41,193100.0,19.6276,19.8309,19.6276,19.7847,193100.0
2011-08-23 15:30:00,21.41,21.67,21.36,21.64,127700.0,19.7847,20.025,19.7385,19.9972,127700.0
2011-08-24 09:30:00,21.65,21.89,21.62,21.77,152500.0,20.0065,20.2283,19.9788,20.1174,152500.0
2011-08-24 10:00:00,21.77,21.86,21.7,21.75,96000.0,20.1174,20.2005,20.0527,20.0989,96000.0
2011-08-24 10:30:00,21.75,21.82,21.68,21.71,54800.0,20.0989,20.1636,20.0342,20.0619,54800.0
2011-08-24 11:00:00,21.69,21.84,21.6,21.82,43900.0,20.0435,20.1821,19.9603,20.1636,43900.0
2011-08-24 11:30:00,21.78,21.89,21.7,21.8,82800.0,20.1266,20.2283,20.0527,20.1451,82800.0
2011-08-24 12:00:00,21.78,21.78,21.57,21.64,58000.0,20.1266,20.1266,19.9326,19.9972,58000.0
2011-08-24 12:30:00,21.64,21.68,21.6,21.64,50500.0,19.9972,20.0342,19.9603,19.9972,50500.0
2011-08-24 13:00:00,21.66,21.66,21.57,21.62,60400.0,20.0157,20.0157,19.9326,19.9788,60400.0
2011-08-24 13:30:00,21.61,21.64,21.53,21.6,40100.0,19.9695,19.9972,19.8956,19.9603,40100.0
2011-08-24 14:00:00,21.6,21.65,21.49,21.53,26700.0,19.9603,20.0065,19.8586,19.8956,26700.0
2011-08-24 14:30:00,21.55,21.62,21.48,21.6,48300.0,19.9141,19.9788,19.8494,19.9603,48300.0
2011-08-24 15:00:00,21.6,21.71,21.54,21.64,91000.0,19.9603,20.0619,19.9048,19.9972,91000.0
2011-08-24 15:30:00,21.65,21.7,21.54,21.57,374200.0,20.0065,20.0527,19.9048,19.9326,374200.0
2011-08-25 09:30:00,21.75,21.86,21.24,21.25,56100.0,20.0989,20.2005,19.6276,19.6369,56100.0
2011-08-25 10:00:00,21.25,21.25,20.98,21.05,137400.0,19.6369,19.6369,19.3874,19.452,137400.0
2011-08-25 10:30:00,21.06,21.11,20.94,21.03,84900.0,19.4613,19.5075,19.3504,19.4336,84900.0
2011-08-25 11:00:00,21.03,21.25,20.99,21.21,70400.0,19.4336,19.6369,19.3966,19.5999,70400.0
2011-08-25 11:30:00,21.22,21.29,21.08,21.28,29800.0,19.6091,19.6738,19.4798,19.6646,29800.0
2011-08-25 12:00:00,21.27,21.31,21.18,21.21,19400.0,19.6553,19.6923,19.5722,19.5999,19400.0
2011-08-25 12:30:00,21.2,21.21,21.07,21.17,49400.0,19.5907,19.5999,19.4705,19.5629,49400.0
2011-08-25 13:00:00,21.2,21.4,21.2,21.4,25000.0,19.5907,19.7755,19.5907,19.7755,25000.0
2011-08-25 13:30:00,21.38,21.54,21.34,21.54,28100.0,19.757,19.9048,19.72,19.9048,28100.0
2011-08-25 14:00:00,21.55,21.58,21.47,21.5,41600.0,19.9141,19.9418,19.8402,19.8679,41600.0
2011-08-25 14:30:00,21.53,21.54,21.34,21.35,40000.0,19.8956,19.9048,19.72,19.7293,40000.0
2011-08-25 15:00:00,21.3,21.56,21.26,21.49,69100.0,19.6831,19.9233,19.6461,19.8586,69100.0
2011-08-25 15:30:00,21.48,21.5,21.29,21.37,180000.0,19.8494,19.8679,19.6738,19.7477,180000.0
2011-08-26 09:30:00,21.16,21.3,21.02,21.29,23900.0,19.5537,19.6831,19.4243,19.6738,23900.0
2011-08-26 10:00:00,21.27,21.65,20.98,21.44,29700.0,19.6553,20.0065,19.3874,19.8124,29700.0
2011-08-26 10:30:00,21.47,21.79,21.35,21.61,18500.0,19.8402,20.1359,19.7293,19.9695,18500.0
2011-08-26 11:00:00,21.59,22.0,21.54,21.83,48100.0,19.951,20.3299,19.9048,20.1728,48100.0
2011-08-26 11:30:00,21.84,22.12,21.82,22.12,35900.0,20.1821,20.4408,20.1636,20.4408,35900.0
2011-08-26 12:00:00,22.12,22.34,22.12,22.26,47500.0,20.4408,20.6441,20.4408,20.5702,47500.0
2011-08-26 12:30:00,22.27,22.27,22.03,22.06,35400.0,20.5794,20.5794,20.3576,20.3854,35400.0
2011-08-26 13:00:00,22.04,22.14,21.98,22.11,44000.0,20.3669,20.4593,20.3114,20.4316,44000.0
2011-08-26 13:30:00,22.12,22.2,22.1,22.2,30900.0,20.4408,20.5147,20.4223,20.5147,30900.0
2011-08-26 14:00:00,22.2,22.22,22.05,22.08,17700.0,20.5147,20.5332,20.3761,20.4038,17700.0
2011-08-26 14:30:00,22.08,22.27,22.05,22.24,83800.0,20.4038,20.5794,20.3761,20.5517,83800.0
2011-08-26 15:00:00,22.24,22.24,22.05,22.11,62100.0,20.5517,20.5517,20.3761,20.4316,62100.0
2011-08-26 15:30:00,22.11,22.23,22.08,22.16,133000.0,20.4316,20.5425,20.4038,20.4778,133000.0
2011-08-29 09:30:00,22.5,22.71,22.39,22.58,24500.0,20.792,20.986,20.6903,20.8659,24500.0
2011-08-29 10:00:00,22.6,22.69,22.51,22.63,18800.0,20.8844,20.9675,20.8012,20.9121,18800.0
2011-08-29 10:30:00,22.59,22.62,22.55,22.59,11700.0,20.8751,20.9029,20.8382,20.8751,11700.0
2011-08-29 11:00:00,22.56,22.6,22.51,22.54,17600.0,20.8474,20.8844,20.8012,20.8289,17600.0
2011-08-29 11:30:00,22.53,22.68,22.52,22.65,14300.0,20.8197,20.9583,20.8104,20.9306,14300.0
2011-08-29 12:00:00,22.66,22.87,22.66,22.85,14200.0,20.9398,21.1339,20.9398,21.1154,14200.0
2011-08-29 12:30:00,22.85,22.96,22.84,22.92,21400.0,21.1154,21.217,21.1062,21.1801,21400.0
2011-08-29 13:00:00,22.92,22.98,22.91,22.96,12400.0,21.1801,21.2355,21.1708,21.217,12400.0
2011-08-29 13:30:00,22.95,22.97,22.87,22.9,15200.0,21.2078,21.2263,21.1339,21.1616,15200.0
2011-08-29 14:00:00,22.9,23.0,22.9,22.99,29700.0,21.1616,21.254,21.1616,21.2448,29700.0
2011-08-29 14:30:00,22.98,23.01,22.9,22.91,23500.0,21.2355,21.2632,21.1616,21.1708,23500.0
2011-08-29 15:00:00,22.91,23.04,22.91,23.0,43500.0,21.1708,21.291,21.1708,21.254,43500.0
2011-08-29 15:30:00,22.99,23.07,22.98,23.0,189600.0,21.2448,21.3187,21.2355,21.254,189600.0
2011-08-30 09:30:00,22.85,23.04,22.82,22.88,20000.0,21.1154,21.291,21.0877,21.1431,20000.0
2011-08-30 10:00:00,22.87,22.9,22.62,22.89,43600.0,21.1339,21.1616,20.9029,21.1524,43600.0
2011-08-30 10:30:00,22.89,23.01,22.81,22.94,32800.0,21.1524,21.2632,21.0784,21.1986,32800.0
2011-08-30 11:00:00,22.9,23.08,22.87,23.06,25400.0,21.1616,21.3279,21.1339,21.3095,25400.0
2011-08-30 11:30:00,23.05,23.23,23.05,23.19,14200.0,21.3002,21.4665,21.3002,21.4296,14200.0
2011-08-30 12:00:00,23.19,23.19,23.01,23.04,10500.0,21.4296,21.4296,21.2632,21.291,10500.0
2011-08-30 12:30:00,23.03,23.07,22.84,22.87,18200.0,21.2817,21.3187,21.1062,21.1339,18200.0
2011-08-30 13:00:00,22.87,22.97,22.84,22.91,19300.0,21.1339,21.2263,21.1062,21.1708,19300.0
2011-08-30 13:30:00,22.91,22.98,22.83,22.9,25100.0,21.1708,21.2355,21.0969,21.1616,25100.0
2011-08-30 14:00:00,22.91,23.08,22.85,23.06,47700.0,21.1708,21.3279,21.1154,21.3095,47700.0
2011-08-30 14:30:00,23.06,23.12,22.98,23.07,28200.0,21.3095,21.3649,21.2355,21.3187,28200.0
2011-08-30 15:00:00,23.07,23.1,23.02,23.1,28300.0,21.3187,21.3464,21.2725,21.3464,28300.0
2011-08-30 15:30:00,23.11,23.31,23.1,23.12,75200.0,21.3557,21.5405,21.3464,21.3649,75200.0
2011-08-31 09:30:00,23.29,23.46,23.27,23.43,17300.0,21.522,21.6791,21.5035,21.6514,17300.0
2011-08-31 10:00:00,23.41,23.5,23.31,23.5,12700.0,21.6329,21.7161,21.5405,21.7161,12700.0
2011-08-31 10:30:00,23.5,23.63,23.48,23.49,22900.0,21.7161,21.8362,21.6976,21.7068,22900.0
2011-08-31 11:00:00,23.49,23.49,23.16,23.16,21400.0,21.7068,21.7068,21.4019,21.4019,21400.0
2011-08-31 11:30:00,23.19,23.22,23.01,23.02,18500.0,21.4296,21.4573,21.2632,21.2725,18500.0
2011-08-31 12:00:00,23.02,23.19,23.01,23.18,13900.0,21.2725,21.4296,21.2632,21.4203,13900.0
2011-08-31 12:30:00,23.16,23.23,23.13,23.23,13200.0,21.4019,21.4665,21.3741,21.4665,13200.0
2011-08-31 13:00:00,23.24,23.28,23.1,23.11,18600.0,21.4758,21.5128,21.3464,21.3557,18600.0
2011-08-31 13:30:00,23.12,23.19,22.98,22.99,18600.0,21.3649,21.4296,21.2355,21.2448,18600.0
2011-08-31 14:00:00,22.99,22.99,22.85,22.96,14300.0,21.2448,21.2448,21.1154,21.217,14300.0
2011-08-31 14:30:00,22.95,22.95,22.73,22.8,39300.0,21.2078,21.2078,21.0045,21.0692,39300.0
2011-08-31 15:00:00,22.8,22.94,22.68,22.82,39700.0,21.0692,21.1986,20.9583,21.0877,39700.0
2011-08-31 15:30:00,22.84,23.02,22.8,22.92,78300.0,21.1062,21.2725,21.0692,21.1801,78300.0
2011-09-01 09:30:00,22.86,22.91,22.71,22.82,17000.0,21.1246,21.1708,20.986,21.0877,17000.0
2011-09-01 10:00:00,22.79,22.93,22.72,22.9,134500.0,21.0599,21.1893,20.9953,21.1616,134500.0
2011-09-01 10:30:00,22.89,22.91,22.78,22.8,51800.0,21.1524,21.1708,21.0507,21.0692,51800.0
2011-09-01 11:00:00,22.82,22.86,22.73,22.82,21600.0,21.0877,21.1246,21.0045,21.0877,21600.0
2011-09-01 11:30:00,22.83,22.97,22.82,22.95,20500.0,21.0969,21.2263,21.0877,21.2078,20500.0
2011-09-01 12:00:00,22.93,22.93,22.82,22.84,392700.0,21.1893,21.1893,21.0877,21.1062,392700.0
2011-09-01 12:30:00,22.85,22.93,22.77,22.77,53000.0,21.1154,21.1893,21.0415,21.0415,53000.0
2011-09-01 13:00:00,22.75,22.76,22.6,22.62,42400.0,21.023,21.0322,20.8844,20.9029,42400.0
2011-09-01 13:30:00,22.61,22.62,22.44,22.44,37600.0,20.8936,20.9029,20.7365,20.7365,37600.0
2011-09-01 14:00:00,22.43,22.47,22.29,22.35,36900.0,20.7273,20.7642,20.5979,20.6534,36900.0
2011-09-01 14:30:00,22.36,22.49,22.36,22.38,62200.0,20.6626,20.7827,20.6626,20.6811,62200.0
2011-09-01 15:00:00,22.37,22.41,22.24,22.35,63100.0,20.6718,20.7088,20.5517,20.6534,63100.0
2011-09-01 15:30:00,22.34,22.42,22.22,22.34,139800.0,20.6441,20.718,20.5332,20.6441,139800.0
2011-09-02 09:30:00,21.74,21.74,21.39,21.47,86000.0,20.0897,20.0897,19.7662,19.8402,86000.0
2011-09-02 10:00:00,21.46,21.62,21.46,21.53,43700.0,19.8309,19.9788,19.8309,19.8956,43700.0
2011-09-02 10:30:00,21.51,21.52,21.34,21.43,33000.0,19.8771,19.8864,19.72,19.8032,33000.0
2011-09-02 11:00:00,21.42,21.58,21.42,21.51,22100.0,19.7939,19.9418,19.7939,19.8771,22100.0
2011-09-02 11:30:00,21.47,21.56,21.47,21.54,17400.0,19.8402,19.9233,19.8402,19.9048,17400.0
2011-09-02 12:00:00,21.55,21.6,21.44,21.44,11900.0,19.9141,19.9603,19.8124,19.8124,11900.0
2011-09-02 12:30:00,21.44,21.49,21.42,21.46,11900.0,19.8124,19.8586,19.7939,19.8309,11900.0
2011-09-02 13:00:00,21.46,21.47,21.31,21.31,34800.0,19.8309,19.8402,19.6923,19.6923,34800.0
2011-09-02 13:30:00,21.3,21.37,21.22,21.29,16700.0,19.6831,19.7477,19.6091,19.6738,16700.0
2011-09-02 14:00:00,21.31,21.32,21.12,21.16,31200.0,19.6923,19.7015,19.5167,19.5537,31200.0
2011-09-02 14:30:00,21.14,21.15,21.03,21.05,29300.0,19.5352,19.5444,19.4336,19.452,29300.0
2011-09-02 15:00:00,21.05,21.14,20.97,21.11,32700.0,19.452,19.5352,19.3781,19.5075,32700.0
2011-09-02 15:30:00,21.11,21.24,21.06,21.1,95300.0,19.5075,19.6276,19.4613,19.4982,95300.0
2011-09-06 09:30:00,20.44,20.67,20.41,20.67,29700.0,18.8883,19.1009,18.8606,19.1009,29700.0
2011-09-06 10:00:00,20.71,20.75,20.22,20.23,65100.0,19.1378,19.1748,18.685,18.6943,65100.0
2011-09-06 10:30:00,20.24,20.4,20.18,20.4,23000.0,18.7035,18.8514,18.6481,18.8514,23000.0
2011-09-06 11:00:00,20.4,20.55,20.32,20.55,15500.0,18.8514,18.99,18.7775,18.99,15500.0
2011-09-06 11:30:00,20.57,20.62,20.4,20.41,19900.0,19.0085,19.0547,18.8514,18.8606,19900.0
2011-09-06 12:00:00,20.42,20.54,20.4,20.51,21600.0,18.8699,18.9808,18.8514,18.953,21600.0
2011-09-06 12:30:00,20.49,20.49,20.43,20.46,17000.0,18.9345,18.9345,18.8791,18.9068,17000.0
2011-09-06 13:00:00,20.47,20.55,20.44,20.46,15300.0,18.9161,18.99,18.8883,18.9068,15300.0
2011-09-06 13:30:00,20.46,20.65,20.4,20.6,38200.0,18.9068,19.0824,18.8514,19.0362,38200.0
2011-09-06 14:00:00,20.6,20.82,20.58,20.78,46600.0,19.0362,19.2395,19.0177,19.2025,46600.0
2011-09-06 14:30:00,20.78,20.78,20.49,20.5,26500.0,19.2025,19.2025,18.9345,18.9438,26500.0
2011-09-06 15:00:00,20.51,20.57,20.4,20.48,38400.0,18.953,19.0085,18.8514,18.9253,38400.0
2011-09-06 15:30:00,20.46,20.83,20.44,20.77,107500.0,18.9068,19.2487,18.8883,19.1933,107500.0
2011-09-07 09:30:00,21.15,21.3,21.09,21.23,11000.0,19.5444,19.6831,19.489,19.6184,11000.0
2011-09-07 10:00:00,21.32,21.5,21.32,21.34,8400.0,19.7015,19.8679,19.7015,19.72,8400.0
2011-09-07 10:30:00,21.33,21.35,21.25,21.31,15300.0,19.7108,19.7293,19.6369,19.6923,15300.0
2011-09-07 11:00:00,21.28,21.45,21.28,21.45,19000.0,19.6646,19.8217,19.6646,19.8217,19000.0
2011-09-07 11:30:00,21.45,21.48,21.37,21.46,23200.0,19.8217,19.8494,19.7477,19.8309,23200.0
2011-09-07 12:00:00,21.44,21.55,21.42,21.55,15100.0,19.8124,19.9141,19.7939,19.9141,15100.0
2011-09-07 12:30:00,21.56,21.71,21.56,21.71,11900.0,19.9233,20.0619,19.9233,20.0619,11900.0
2011-09-07 13:00:00,21.72,21.83,21.72,21.83,7400.0,20.0712,20.1728,20.0712,20.1728,7400.0
2011-09-07 13:30:00,21.8,21.8,21.7,21.72,14600.0,20.1451,20.1451,20.0527,20.0712,14600.0
2011-09-07 14:00:00,21.71,21.79,21.69,21.76,25700.0,20.0619,20.1359,20.0435,20.1081,25700.0
2011-09-07 14:30:00,21.76,21.82,21.74,21.75,28300.0,20.1081,20.1636,20.0897,20.0989,28300.0
2011-09-07 15:00:00,21.75,21.76,21.67,21.74,33700.0,20.0989,20.1081,20.025,20.0897,33700.0
2011-09-07 15:30:00,21.73,21.79,21.65,21.76,109300.0,20.0804,20.1359,20.0065,20.1081,109300.0
2011-09-08 09:30:00,21.57,21.87,21.49,21.5,17100.0,19.9326,20.2098,19.8586,19.8679,17100.0
2011-09-08 10:00:00,21.5,21.56,21.42,21.46,27400.0,19.8679,19.9233,19.7939,19.8309,27400.0
2011-09-08 10:30:00,21.46,21.55,21.41,21.47,19500.0,19.8309,19.9141,19.7847,19.8402,19500.0
2011-09-08 11:00:00,21.48,21.57,21.48,21.53,11900.0,19.8494,19.9326,19.8494,19.8956,11900.0
2011-09-08 11:30:00,21.53,21.59,21.39,21.39,11800.0,19.8956,19.951,19.7662,19.7662,11800.0
2011-09-08 12:00:00,21.36,21.47,21.31,21.34,15200.0,19.7385,19.8402,19.6923,19.72,15200.0
2011-09-08 12:30:00,21.35,21.46,21.28,21.46,10000.0,19.7293,19.8309,19.6646,19.8309,10000.0
2011-09-08 13:00:00,21.46,21.48,21.39,21.44,12500.0,19.8309,19.8494,19.7662,19.8124,12500.0
2011-09-08 13:30:00,21.46,21.51,21.1,21.18,22900.0,19.8309,19.8771,19.4982,19.5722,22900.0
2011-09-08 14:00:00,21.17,21.27,21.03,21.11,16900.0,19.5629,19.6553,19.4336,19.5075,16900.0
2011-09-08 14:30:00,21.08,21.19,21.05,21.19,27700.0,19.4798,19.5814,19.452,19.5814,27700.0
2011-09-08 15:00:00,21.18,21.19,21.02,21.18,34000.0,19.5722,19.5814,19.4243,19.5722,34000.0
2011-09-08 15:30:00,21.19,21.32,21.13,21.14,65200.0,19.5814,19.7015,19.526,19.5352,65200.0
2011-09-09 09:30:00,20.86,20.9,20.6,20.77,51200.0,19.2765,19.3134,19.0362,19.1933,51200.0
2011-09-09 10:00:00,20.81,20.91,20.65,20.91,15000.0,19.2303,19.3227,19.0824,19.3227,15000.0
2011-09-09 10:30:00,20.91,20.91,20.73,20.76,11700.0,19.3227,19.3227,19.1563,19.1841,11700.0
2011-09-09 11:00:00,20.75,20.86,20.48,20.49,34300.0,19.1748,19.2765,18.9253,18.9345,34300.0
2011-09-09 11:30:00,20.48,20.55,20.34,20.46,50000.0,18.9253,18.99,18.7959,18.9068,50000.0
2011-09-09 12:00:00,20.46,20.48,20.28,20.39,19800.0,18.9068,18.9253,18.7405,18.8421,19800.0
2011-09-09 12:30:00,20.39,20.55,20.2,20.52,42900.0,18.8421,18.99,18.6666,18.9623,42900.0
2011-09-09 13:00:00,20.52,20.65,20.39,20.49,24700.0,18.9623,19.0824,18.8421,18.9345,24700.0
2011-09-09 13:30:00,20.47,20.5,20.29,20.29,17100.0,18.9161,18.9438,18.7497,18.7497,17100.0
2011-09-09 14:00:00,20.3,20.32,20.16,20.19,27200.0,18.759,18.7775,18.6296,18.6573,27200.0
2011-09-09 14:30:00,20.17,20.3,20.1,20.15,33100.0,18.6388,18.759,18.5742,18.6204,33100.0
2011-09-09 15:00:00,20.13,20.24,20.1,20.15,40400.0,18.6019,18.7035,18.5742,18.6204,40400.0
2011-09-09 15:30:00,20.14,20.52,20.14,20.42,119400.0,18.6111,18.9623,18.6111,18.8699,119400.0
2011-09-12 09:30:00,19.99,20.47,19.99,20.46,16400.0,18.4725,18.9161,18.4725,18.9068,16400.0
2011-09-12 10:00:00,20.45,20.57,20.17,20.17,12100.0,18.8976,19.0085,18.6388,18.6388,12100.0
2011-09-12 10:30:00,20.16,20.24,20.07,20.07,13300.0,18.6296,18.7035,18.5464,18.5464,13300.0
2011-09-12 11:00:00,20.06,20.26,20.06,20.26,13700.0,18.5372,18.722,18.5372,18.722,13700.0
2011-09-12 11:30:00,20.26,20.38,20.24,20.25,25000.0,18.722,18.8329,18.7035,18.7128,25000.0
2011-09-12 12:00:00,20.25,20.28,20.16,20.24,10600.0,18.7128,18.7405,18.6296,18.7035,10600.0
2011-09-12 12:30:00,20.28,20.3,20.16,20.27,26600.0,18.7405,18.759,18.6296,18.7312,26600.0
2011-09-12 13:00:00,20.28,20.34,20.17,20.19,69700.0,18.7405,18.7959,18.6388,18.6573,69700.0
2011-09-12 13:30:00,20.2,20.22,20.06,20.19,18800.0,18.6666,18.685,18.5372,18.6573,18800.0
2011-09-12 14:00:00,20.22,20.22,20.04,20.12,22900.0,18.685,18.685,18.5187,18.5926,22900.0
2011-09-12 14:30:00,20.11,20.4,20.11,20.23,25400.0,18.5834,18.8514,18.5834,18.6943,25400.0
2011-09-12 15:00:00,20.24,20.35,20.15,20.28,47800.0,18.7035,18.8052,18.6204,18.7405,47800.0
2011-09-12 15:30:00,20.33,20.65,20.32,20.63,58900.0,18.7867,19.0824,18.7775,19.0639,58900.0
2011-09-13 09:30:00,20.68,20.86,20.48,20.84,20000.0,19.1101,19.2765,18.9253,19.258,20000.0
2011-09-13 10:00:00,20.84,21.02,20.84,20.96,19000.0,19.258,19.4243,19.258,19.3689,19000.0
2011-09-13 10:30:00,20.96,21.04,20.73,20.8,14100.0,19.3689,19.4428,19.1563,19.221,14100.0
2011-09-13 11:00:00,20.84,20.84,20.57,20.6,9700.0,19.258,19.258,19.0085,19.0362,9700.0
2011-09-13 11:30:00,20.64,20.78,20.6,20.74,9400.0,19.0732,19.2025,19.0362,19.1656,9400.0
2011-09-13 12:00:00,20.72,20.8,20.63,20.73,6500.0,19.1471,19.221,19.0639,19.1563,6500.0
2011-09-13 12:30:00,20.78,20.85,20.71,20.84,8400.0,19.2025,19.2672,19.1378,19.258,8400.0
2011-09-13 13:00:00,20.83,20.88,20.82,20.84,17800.0,19.2487,19.2949,19.2395,19.258,17800.0
2011-09-13 13:30:00,20.83,20.91,20.78,20.85,35900.0,19.2487,19.3227,19.2025,19.2672,35900.0
2011-09-13 14:00:00,20.85,20.97,20.8,20.97,18300.0,19.2672,19.3781,19.221,19.3781,18300.0
2011-09-13 14:30:00,20.98,21.0,20.83,20.87,36800.0,19.3874,19.4058,19.2487,19.2857,36800.0
2011-09-13 15:00:00,20.89,20.9,20.71,20.88,55300.0,19.3042,19.3134,19.1378,19.2949,55300.0
2011-09-13 15:30:00,20.89,21.06,20.87,20.97,86000.0,19.3042,19.4613,19.2857,19.3781,86000.0
2011-09-14 09:30:00,21.26,21.26,20.85,20.94,38200.0,19.6461,19.6461,19.2672,19.3504,38200.0
2011-09-14 10:00:00,20.9,21.03,20.62,20.77,36300.0,19.3134,19.4336,19.0547,19.1933,36300.0
2011-09-14 10:30:00,20.75,20.84,20.68,20.76,28500.0,19.1748,19.258,19.1101,19.1841,28500.0
2011-09-14 11:00:00,20.78,20.93,20.77,20.9,39100.0,19.2025,19.3411,19.1933,19.3134,39100.0
2011-09-14 11:30:00,20.89,20.93,20.77,20.9,32700.0,19.3042,19.3411,19.1933,19.3134,32700.0
2011-09-14 12:00:00,20.91,20.93,20.75,20.8,27000.0,19.3227,19.3411,19.1748,19.221,27000.0
2011-09-14 12:30:00,20.81,20.94,20.81,20.85,70800.0,19.2303,19.3504,19.2303,19.2672,70800.0
2011-09-14 13:00:00,20.88,21.02,20.85,21.0,18600.0,19.2949,19.4243,19.2672,19.4058,18600.0
2011-09-14 13:30:00,20.98,21.16,20.98,21.03,34700.0,19.3874,19.5537,19.3874,19.4336,34700.0
2011-09-14 14:00:00,21.07,21.28,21.04,21.27,27300.0,19.4705,19.6646,19.4428,19.6553,27300.0
2011-09-14 14:30:00,21.27,21.4,21.22,21.38,24900.0,19.6553,19.7755,19.6091,19.757,24900.0
2011-09-14 15:00:00,21.39,21.63,21.39,21.61,53200.0,19.7662,19.988,19.7662,19.9695,53200.0
2011-09-14 15:30:00,21.58,21.65,21.2,21.23,112900.0,19.9418,20.0065,19.5907,19.6184,112900.0
2011-09-15 09:30:00,21.46,21.46,21.22,21.43,15200.0,19.8309,19.8309,19.6091,19.8032,15200.0
2011-09-15 10:00:00,21.4,21.51,21.25,21.32,41000.0,19.7755,19.8771,19.6369,19.7015,41000.0
2011-09-15 10:30:00,21.33,21.33,21.19,21.19,8900.0,19.7108,19.7108,19.5814,19.5814,8900.0
2011-09-15 11:00:00,21.16,21.25,21.1,21.21,4900.0,19.5537,19.6369,19.4982,19.5999,4900.0
2011-09-15 11:30:00,21.23,21.35,21.23,21.32,8500.0,19.6184,19.7293,19.6184,19.7015,8500.0
2011-09-15 12:00:00,21.29,21.35,21.27,21.27,6900.0,19.6738,19.7293,19.6553,19.6553,6900.0
2011-09-15 12:30:00,21.28,21.37,21.28,21.32,7500.0,19.6646,19.7477,19.6646,19.7015,7500.0
2011-09-15 13:00:00,21.33,21.34,21.19,21.19,27000.0,19.7108,19.72,19.5814,19.5814,27000.0
2011-09-15 13:30:00,21.18,21.25,21.15,21.25,20600.0,19.5722,19.6369,19.5444,19.6369,20600.0
2011-09-15 14:00:00,21.25,21.31,21.24,21.29,64600.0,19.6369,19.6923,19.6276,19.6738,64600.0
2011-09-15 14:30:00,21.29,21.39,21.29,21.35,44400.0,19.6738,19.7662,19.6738,19.7293,44400.0
2011-09-15 15:00:00,21.37,21.4,21.22,21.23,24600.0,19.7477,19.7755,19.6091,19.6184,24600.0
2011-09-15 15:30:00,21.28,21.35,21.27,21.33,103200.0,19.6646,19.7293,19.6553,19.7108,103200.0
2011-09-16 09:30:00,21.47,21.51,21.21,21.21,127100.0,19.8402,19.8771,19.5999,19.5999,127100.0
2011-09-16 10:00:00,21.23,21.39,21.16,21.16,23900.0,19.6184,19.7662,19.5537,19.5537,23900.0
2011-09-16 10:30:00,21.12,21.15,20.99,21.05,13300.0,19.5167,19.5444,19.3966,19.452,13300.0
2011-09-16 11:00:00,21.09,21.17,21.05,21.09,10600.0,19.489,19.5629,19.452,19.489,10600.0
2011-09-16 11:30:00,21.07,21.16,21.01,21.15,9900.0,19.4705,19.5537,19.4151,19.5444,9900.0
2011-09-16 12:00:00,21.16,21.16,21.11,21.13,15000.0,19.5537,19.5537,19.5075,19.526,15000.0
2011-09-16 12:30:00,21.15,21.18,21.14,21.15,29900.0,19.5444,19.5722,19.5352,19.5444,29900.0
2011-09-16 13:00:00,21.17,21.17,21.0,21.05,28700.0,19.5629,19.5629,19.4058,19.452,28700.0
2011-09-16 13:30:00,21.04,21.04,20.92,20.98,18000.0,19.4428,19.4428,19.3319,19.3874,18000.0
2011-09-16 14:00:00,20.97,21.06,20.97,20.98,13000.0,19.3781,19.4613,19.3781,19.3874,13000.0
2011-09-16 14:30:00,20.98,21.11,20.98,21.11,14300.0,19.3874,19.5075,19.3874,19.5075,14300.0
2011-09-16 15:00:00,21.12,21.13,21.0,21.0,20000.0,19.5167,19.526,19.4058,19.4058,20000.0
2011-09-16 15:30:00,21.02,21.12,21.0,21.1,140300.0,19.4243,19.5167,19.4058,19.4982,140300.0
2011-09-19 09:30:00,20.55,20.73,20.5,20.51,78900.0,18.99,19.1563,18.9438,18.953,78900.0
2011-09-19 10:00:00,20.51,20.62,20.39,20.53,25900.0,18.953,19.0547,18.8421,18.9715,25900.0
2011-09-19 10:30:00,20.54,20.62,20.39,20.42,28700.0,18.9808,19.0547,18.8421,18.8699,28700.0
2011-09-19 11:00:00,20.45,20.61,20.45,20.52,29300.0,18.8976,19.0454,18.8976,18.9623,29300.0
2011-09-19 11:30:00,20.51,20.75,20.48,20.71,71300.0,18.953,19.1748,18.9253,19.1378,71300.0
2011-09-19 12:00:00,20.71,20.74,20.54,20.54,19500.0,19.1378,19.1656,18.9808,18.9808,19500.0
2011-09-19 12:30:00,20.51,20.51,20.37,20.38,29500.0,18.953,18.953,18.8237,18.8329,29500.0
2011-09-19 13:00:00,20.38,20.49,20.36,20.46,27900.0,18.8329,18.9345,18.8144,18.9068,27900.0
2011-09-19 13:30:00,20.48,20.53,20.44,20.49,14900.0,18.9253,18.9715,18.8883,18.9345,14900.0
2011-09-19 14:00:00,20.47,20.47,20.37,20.37,85400.0,18.9161,18.9161,18.8237,18.8237,85400.0
2011-09-19 14:30:00,20.38,20.52,20.38,20.42,44300.0,18.8329,18.9623,18.8329,18.8699,44300.0
2011-09-19 15:00:00,20.42,20.67,20.4,20.63,98600.0,18.8699,19.1009,18.8514,19.0639,98600.0
2011-09-19 15:30:00,20.65,20.68,20.44,20.46,162300.0,19.0824,19.1101,18.8883,18.9068,162300.0
2011-09-20 09:30:00,20.58,20.59,20.38,20.46,38700.0,19.0177,19.027,18.8329,18.9068,38700.0
2011-09-20 10:00:00,20.45,20.56,20.4,20.49,22000.0,18.8976,18.9992,18.8514,18.9345,22000.0
2011-09-20 10:30:00,20.5,20.74,20.5,20.7,30500.0,18.9438,19.1656,18.9438,19.1286,30500.0
2011-09-20 11:00:00,20.7,20.79,20.66,20.68,73900.0,19.1286,19.2118,19.0916,19.1101,73900.0
2011-09-20 11:30:00,20.69,20.69,20.54,20.58,27800.0,19.1194,19.1194,18.9808,19.0177,27800.0
2011-09-20 12:00:00,20.58,20.58,20.48,20.51,6500.0,19.0177,19.0177,18.9253,18.953,6500.0
2011-09-20 12:30:00,20.5,20.51,20.4,20.5,20200.0,18.9438,18.953,18.8514,18.9438,20200.0
2011-09-20 13:00:00,20.51,20.6,20.51,20.58,30300.0,18.953,19.0362,18.953,19.0177,30300.0
2011-09-20 13:30:00,20.6,20.61,20.5,20.6,13600.0,19.0362,19.0454,18.9438,19.0362,13600.0
2011-09-20 14:00:00,20.59,20.77,20.57,20.72,53200.0,19.027,19.1933,19.0085,19.1471,53200.0
2011-09-20 14:30:00,20.72,20.75,20.51,20.59,44100.0,19.1471,19.1748,18.953,19.027,44100.0
2011-09-20 15:00:00,20.59,20.61,20.27,20.27,55800.0,19.027,19.0454,18.7312,18.7312,55800.0
2011-09-20 15:30:00,20.26,20.39,20.18,20.25,161600.0,18.722,18.8421,18.6481,18.7128,161600.0
2011-09-21 09:30:00,20.25,20.32,20.13,20.31,23500.0,18.7128,18.7775,18.6019,18.7682,23500.0
2011-09-21 10:00:00,20.34,20.39,20.19,20.25,35600.0,18.7959,18.8421,18.6573,18.7128,35600.0
2011-09-21 10:30:00,20.28,20.28,20.07,20.1,42300.0,18.7405,18.7405,18.5464,18.5742,42300.0
2011-09-21 11:00:00,20.09,20.22,20.08,20.15,53100.0,18.5649,18.685,18.5557,18.6204,53100.0
2011-09-21 11:30:00,20.17,20.31,20.16,20.29,34200.0,18.6388,18.7682,18.6296,18.7497,34200.0
2011-09-21 12:00:00,20.29,20.36,20.18,20.19,69500.0,18.7497,18.8144,18.6481,18.6573,69500.0
2011-09-21 12:30:00,20.18,20.27,20.06,20.07,15000.0,18.6481,18.7312,18.5372,18.5464,15000.0
2011-09-21 13:00:00,20.09,20.13,20.04,20.05,31500.0,18.5649,18.6019,18.5187,18.528,31500.0
2011-09-21 13:30:00,20.04,20.05,20.0,20.01,7700.0,18.5187,18.528,18.4817,18.491,7700.0
2011-09-21 14:00:00,20.0,20.14,19.98,20.08,64900.0,18.4817,18.6111,18.4633,18.5557,64900.0
2011-09-21 14:30:00,20.11,20.16,19.81,19.93,87800.0,18.5834,18.6296,18.3062,18.4171,87800.0
2011-09-21 15:00:00,19.93,20.05,19.84,19.89,65200.0,18.4171,18.528,18.3339,18.3801,65200.0
2011-09-21 15:30:00,19.87,19.92,19.44,19.45,241700.0,18.3616,18.4078,17.9643,17.9735,241700.0
2011-09-22 09:30:00,18.96,19.04,18.66,18.68,73300.0,17.5207,17.5946,17.2435,17.262,73300.0
2011-09-22 10:00:00,18.69,19.12,18.68,18.82,26800.0,17.2712,17.6685,17.262,17.3913,26800.0
2011-09-22 10:30:00,18.84,19.02,18.72,18.76,54400.0,17.4098,17.5761,17.2989,17.3359,54400.0
2011-09-22 11:00:00,18.75,18.85,18.71,18.76,41600.0,17.3266,17.419,17.2897,17.3359,41600.0
2011-09-22 11:30:00,18.77,18.85,18.71,18.75,37000.0,17.3451,17.419,17.2897,17.3266,37000.0
2011-09-22 12:00:00,18.75,18.78,18.56,18.56,93400.0,17.3266,17.3544,17.1511,17.1511,93400.0
2011-09-22 12:30:00,18.56,18.84,18.56,18.82,31200.0,17.1511,17.4098,17.1511,17.3913,31200.0
2011-09-22 13:00:00,18.81,18.83,18.5,18.53,43100.0,17.3821,17.4006,17.0956,17.1233,43100.0
2011-09-22 13:30:00,18.51,18.53,18.33,18.33,55600.0,17.1049,17.1233,16.9385,16.9385,55600.0
2011-09-22 14:00:00,18.33,18.67,18.27,18.58,69300.0,16.9385,17.2527,16.8831,17.1695,69300.0
2011-09-22 14:30:00,18.58,18.58,18.31,18.32,32800.0,17.1695,17.1695,16.92,16.9293,32800.0
2011-09-22 15:00:00,18.29,18.4,18.25,18.39,83200.0,16.9016,17.0032,16.8646,16.994,83200.0
2011-09-22 15:30:00,18.39,18.73,18.35,18.61,178500.0,16.994,17.3082,16.957,17.1973,178500.0
2011-09-23 09:30:00,18.53,18.91,18.43,18.85,41700.0,17.1233,17.4745,17.0309,17.419,41700.0
2011-09-23 10:00:00,18.86,18.92,18.75,18.78,45700.0,17.4283,17.4837,17.3266,17.3544,45700.0
2011-09-23 10:30:00,18.77,18.8,18.67,18.74,69600.0,17.3451,17.3728,17.2527,17.3174,69600.0
2011-09-23 11:00:00,18.73,18.8,18.73,18.8,126100.0,17.3082,17.3728,17.3082,17.3728,126100.0
2011-09-23 11:30:00,18.8,18.84,18.69,18.75,21500.0,17.3728,17.4098,17.2712,17.3266,21500.0
2011-09-23 12:00:00,18.76,18.95,18.76,18.86,17200.0,17.3359,17.5115,17.3359,17.4283,17200.0
2011-09-23 12:30:00,18.84,18.91,18.72,18.76,55500.0,17.4098,17.4745,17.2989,17.3359,55500.0
2011-09-23 13:00:00,18.78,18.82,18.68,18.73,23200.0,17.3544,17.3913,17.262,17.3082,23200.0
2011-09-23 13:30:00,18.71,18.91,18.71,18.87,60000.0,17.2897,17.4745,17.2897,17.4375,60000.0
2011-09-23 14:00:00,18.9,18.93,18.63,18.66,35600.0,17.4652,17.493,17.2157,17.2435,35600.0
2011-09-23 14:30:00,18.65,18.71,18.61,18.63,41800.0,17.2342,17.2897,17.1973,17.2157,41800.0
2011-09-23 15:00:00,18.65,18.78,18.64,18.76,62400.0,17.2342,17.3544,17.225,17.3359,62400.0
2011-09-23 15:30:00,18.75,18.84,18.67,18.83,135300.0,17.3266,17.4098,17.2527,17.4006,135300.0
2011-09-26 09:30:00,18.98,19.23,18.8,18.88,48200.0,17.5392,17.7702,17.3728,17.4468,48200.0
2011-09-26 10:00:00,18.85,18.91,18.67,18.91,28800.0,17.419,17.4745,17.2527,17.4745,28800.0
2011-09-26 10:30:00,18.92,18.98,18.69,18.98,16700.0,17.4837,17.5392,17.2712,17.5392,16700.0
2011-09-26 11:00:00,18.96,19.0,18.92,18.96,83900.0,17.5207,17.5577,17.4837,17.5207,83900.0
2011-09-26 11:30:00,18.98,19.43,18.96,19.39,208700.0,17.5392,17.955,17.5207,17.9181,208700.0
2011-09-26 12:00:00,19.39,19.4,19.33,19.36,69700.0,17.9181,17.9273,17.8626,17.8903,69700.0
2011-09-26 12:30:00,19.36,19.4,19.14,19.3,53300.0,17.8903,17.9273,17.687,17.8349,53300.0
2011-09-26 13:00:00,19.3,19.3,19.11,19.2,32200.0,17.8349,17.8349,17.6593,17.7425,32200.0
2011-09-26 13:30:00,19.18,19.31,19.11,19.27,68800.0,17.724,17.8441,17.6593,17.8072,68800.0
2011-09-26 14:00:00,19.26,19.41,19.26,19.32,34700.0,17.7979,17.9365,17.7979,17.8534,34700.0
2011-09-26 14:30:00,19.32,19.36,19.25,19.28,70100.0,17.8534,17.8903,17.7887,17.8164,70100.0
2011-09-26 15:00:00,19.29,19.35,19.27,19.3,106900.0,17.8256,17.8811,17.8072,17.8349,106900.0
2011-09-26 15:30:00,19.3,19.6,19.28,19.56,154700.0,17.8349,18.1121,17.8164,18.0751,154700.0
2011-09-27 09:30:00,20.04,20.38,20.04,20.31,36000.0,18.5187,18.8329,18.5187,18.7682,36000.0
2011-09-27 10:00:00,20.28,20.5,20.2,20.5,33700.0,18.7405,18.9438,18.6666,18.9438,33700.0
2011-09-27 10:30:00,20.49,20.83,20.47,20.83,41400.0,18.9345,19.2487,18.9161,19.2487,41400.0
2011-09-27 11:00:00,20.83,20.88,20.75,20.83,44400.0,19.2487,19.2949,19.1748,19.2487,44400.0
2011-09-27 11:30:00,20.83,20.94,20.79,20.92,35600.0,19.2487,19.3504,19.2118,19.3319,35600.0
2011-09-27 12:00:00,20.93,21.09,20.88,20.99,37900.0,19.3411,19.489,19.2949,19.3966,37900.0
2011-09-27 12:30:00,20.99,21.01,20.93,21.0,28900.0,19.3966,19.4151,19.3411,19.4058,28900.0
2011-09-27 13:00:00,21.0,21.02,20.94,20.97,45300.0,19.4058,19.4243,19.3504,19.3781,45300.0
2011-09-27 13:30:00,20.96,21.01,20.93,20.98,79500.0,19.3689,19.4151,19.3411,19.3874,79500.0
2011-09-27 14:00:00,20.99,21.04,20.98,20.99,63500.0,19.3966,19.4428,19.3874,19.3966,63500.0
2011-09-27 14:30:00,20.99,21.0,20.94,20.98,45400.0,19.3966,19.4058,19.3504,19.3874,45400.0
2011-09-27 15:00:00,20.98,20.98,20.56,20.62,68600.0,19.3874,19.3874,18.9992,19.0547,68600.0
2011-09-27 15:30:00,20.6,20.72,20.35,20.51,227900.0,19.0362,19.1471,18.8052,18.953,227900.0
2011-09-28 09:30:00,20.54,20.74,20.36,20.66,27200.0,18.9808,19.1656,18.8144,19.0916,27200.0
2011-09-28 10:00:00,20.66,20.68,20.29,20.39,27300.0,19.0916,19.1101,18.7497,18.8421,27300.0
2011-09-28 10:30:00,20.37,20.42,20.1,20.19,22000.0,18.8237,18.8699,18.5742,18.6573,22000.0
2011-09-28 11:00:00,20.23,20.23,20.04,20.12,21300.0,18.6943,18.6943,18.5187,18.5926,21300.0
2011-09-28 11:30:00,20.12,20.46,20.03,20.46,23200.0,18.5926,18.9068,18.5095,18.9068,23200.0
2011-09-28 12:00:00,20.46,20.5,20.28,20.41,18800.0,18.9068,18.9438,18.7405,18.8606,18800.0
2011-09-28 12:30:00,20.41,20.57,20.36,20.55,26500.0,18.8606,19.0085,18.8144,18.99,26500.0
2011-09-28 13:00:00,20.55,20.57,20.23,20.31,19200.0,18.99,19.0085,18.6943,18.7682,19200.0
2011-09-28 13:30:00,20.28,20.33,20.14,20.25,55500.0,18.7405,18.7867,18.6111,18.7128,55500.0
2011-09-28 14:00:00,20.24,20.39,20.21,20.35,47200.0,18.7035,18.8421,18.6758,18.8052,47200.0
2011-09-28 14:30:00,20.33,20.45,20.32,20.4,45000.0,18.7867,18.8976,18.7775,18.8514,45000.0
2011-09-28 15:00:00,20.4,20.48,20.21,20.21,65300.0,18.8514,18.9253,18.6758,18.6758,65300.0
2011-09-28 15:30:00,20.22,20.26,20.1,20.11,205400.0,18.685,18.722,18.5742,18.5834,205400.0
2011-09-29 09:30:00,20.56,20.98,20.56,20.67,23400.0,18.9992,19.3874,18.9992,19.1009,23400.0
2011-09-29 10:00:00,20.68,20.73,20.51,20.51,14900.0,19.1101,19.1563,18.953,18.953,14900.0
2011-09-29 10:30:00,20.51,20.57,20.4,20.52,81200.0,18.953,19.0085,18.8514,18.9623,81200.0
2011-09-29 11:00:00,20.49,20.59,20.39,20.51,24400.0,18.9345,19.027,18.8421,18.953,24400.0
2011-09-29 11:30:00,20.57,20.77,20.54,20.65,17100.0,19.0085,19.1933,18.9808,19.0824,17100.0
2011-09-29 12:00:00,20.64,20.77,20.57,20.64,52000.0,19.0732,19.1933,19.0085,19.0732,52000.0
2011-09-29 12:30:00,20.61,20.64,20.49,20.64,24100.0,19.0454,19.0732,18.9345,19.0732,24100.0
2011-09-29 13:00:00,20.56,20.66,20.5,20.5,10500.0,18.9992,19.0916,18.9438,18.9438,10500.0
2011-09-29 13:30:00,20.5,20.51,20.24,20.31,24500.0,18.9438,18.953,18.7035,18.7682,24500.0
2011-09-29 14:00:00,20.31,20.32,20.09,20.26,21600.0,18.7682,18.7775,18.5649,18.722,21600.0
2011-09-29 14:30:00,20.25,20.31,20.12,20.29,23100.0,18.7128,18.7682,18.5926,18.7497,23100.0
2011-09-29 15:00:00,20.28,20.33,20.11,20.29,54200.0,18.7405,18.7867,18.5834,18.7497,54200.0
2011-09-29 15:30:00,20.29,20.67,20.26,20.67,120400.0,18.7497,19.1009,18.722,19.1009,120400.0
2011-09-30 09:30:00,20.39,20.56,20.18,20.18,42900.0,18.8421,18.9992,18.6481,18.6481,42900.0
2011-09-30 10:00:00,20.14,20.52,20.13,20.41,39200.0,18.6111,18.9623,18.6019,18.8606,39200.0
2011-09-30 10:30:00,20.38,20.51,20.33,20.44,57700.0,18.8329,18.953,18.7867,18.8883,57700.0
2011-09-30 11:00:00,20.43,20.64,20.4,20.64,37800.0,18.8791,19.0732,18.8514,19.0732,37800.0
2011-09-30 11:30:00,20.63,20.73,20.63,20.73,37600.0,19.0639,19.1563,19.0639,19.1563,37600.0
2011-09-30 12:00:00,20.68,20.75,20.57,20.63,22100.0,19.1101,19.1748,19.0085,19.0639,22100.0
2011-09-30 12:30:00,20.62,20.64,20.49,20.59,31200.0,19.0547,19.0732,18.9345,19.027,31200.0
2011-09-30 13:00:00,20.55,20.64,20.49,20.56,28100.0,18.99,19.0732,18.9345,18.9992,28100.0
2011-09-30 13:30:00,20.57,20.71,20.54,20.57,31400.0,19.0085,19.1378,18.9808,19.0085,31400.0
2011-09-30 14:00:00,20.57,20.6,20.42,20.52,57100.0,19.0085,19.0362,18.8699,18.9623,57100.0
2011-09-30 14:30:00,20.5,20.61,20.44,20.58,46800.0,18.9438,19.0454,18.8883,19.0177,46800.0
2011-09-30 15:00:00,20.57,20.68,20.44,20.48,64400.0,19.0085,19.1101,18.8883,18.9253,64400.0
2011-09-30 15:30:00,20.48,20.53,20.3,20.33,240600.0,18.9253,18.9715,18.759,18.7867,240600.0
2011-10-03 09:30:00,20.13,20.38,19.79,20.08,69200.0,18.6019,18.8329,18.2877,18.5557,69200.0
2011-10-03 10:00:00,20.1,20.55,20.09,20.34,67200.0,18.5742,18.99,18.5649,18.7959,67200.0
2011-10-03 10:30:00,20.34,20.35,20.09,20.19,36400.0,18.7959,18.8052,18.5649,18.6573,36400.0
2011-10-03 11:00:00,20.16,20.29,20.1,20.15,33700.0,18.6296,18.7497,18.5742,18.6204,33700.0
2011-10-03 11:30:00,20.13,20.21,20.09,20.13,26300.0,18.6019,18.6758,18.5649,18.6019,26300.0
2011-10-03 12:00:00,20.13,20.13,19.98,20.0,73400.0,18.6019,18.6019,18.4633,18.4817,73400.0
2011-10-03 12:30:00,20.0,20.03,19.96,19.96,67200.0,18.4817,18.5095,18.4448,18.4448,67200.0
2011-10-03 13:00:00,19.95,19.95,19.58,19.63,53400.0,18.4355,18.4355,18.0936,18.1398,53400.0
2011-10-03 13:30:00,19.65,19.69,19.4,19.58,39200.0,18.1583,18.1953,17.9273,18.0936,39200.0
2011-10-03 14:00:00,19.58,19.7,19.42,19.47,41600.0,18.0936,18.2045,17.9458,17.992,41600.0
2011-10-03 14:30:00,19.46,19.49,19.35,19.46,53800.0,17.9827,18.0105,17.8811,17.9827,53800.0
2011-10-03 15:00:00,19.47,19.56,19.33,19.36,56900.0,17.992,18.0751,17.8626,17.8903,56900.0
2011-10-03 15:30:00,19.36,19.55,19.22,19.24,201300.0,17.8903,18.0659,17.761,17.7794,201300.0
2011-10-04 09:30:00,18.97,19.29,18.91,19.23,48400.0,17.5299,17.8256,17.4745,17.7702,48400.0
2011-10-04 10:00:00,19.3,19.54,19.12,19.35,50800.0,17.8349,18.0567,17.6685,17.8811,50800.0
2011-10-04 10:30:00,19.35,19.7,19.35,19.6,35900.0,17.8811,18.2045,17.8811,18.1121,35900.0
2011-10-04 11:00:00,19.6,19.96,19.54,19.8,27600.0,18.1121,18.4448,18.0567,18.2969,27600.0
2011-10-04 11:30:00,19.82,19.82,19.61,19.77,43100.0,18.3154,18.3154,18.1214,18.2692,43100.0
2011-10-04 12:00:00,19.79,20.08,19.78,19.86,39900.0,18.2877,18.5557,18.2784,18.3524,39900.0
2011-10-04 12:30:00,19.87,20.03,19.83,19.92,45200.0,18.3616,18.5095,18.3247,18.4078,45200.0
2011-10-04 13:00:00,19.91,19.98,19.8,19.92,24100.0,18.3986,18.4633,18.2969,18.4078,24100.0
2011-10-04 13:30:00,19.97,20.01,19.81,19.84,36400.0,18.454,18.491,18.3062,18.3339,36400.0
2011-10-04 14:00:00,19.85,19.93,19.58,19.68,29700.0,18.3431,18.4171,18.0936,18.186,29700.0
2011-10-04 14:30:00,19.7,19.9,19.63,19.64,41700.0,18.2045,18.3893,18.1398,18.1491,41700.0
2011-10-04 15:00:00,19.66,19.97,19.48,19.92,59200.0,18.1676,18.454,18.0012,18.4078,59200.0
2011-10-04 15:30:00,19.94,20.92,19.94,20.85,239700.0,18.4263,19.3319,18.4263,19.2672,239700.0
2011-10-05 09:30:00,20.82,20.95,20.55,20.67,37700.0,19.2395,19.3596,18.99,19.1009,37700.0
2011-10-05 10:00:00,20.71,21.01,20.67,20.94,54700.0,19.1378,19.4151,19.1009,19.3504,54700.0
2011-10-05 10:30:00,20.95,21.03,20.89,20.99,85400.0,19.3596,19.4336,19.3042,19.3966,85400.0
2011-10-05 11:00:00,20.97,21.04,20.81,20.91,26900.0,19.3781,19.4428,19.2303,19.3227,26900.0
2011-10-05 11:30:00,20.88,21.01,20.85,20.92,29300.0,19.2949,19.4151,19.2672,19.3319,29300.0
2011-10-05 12:00:00,20.95,20.99,20.66,20.66,24400.0,19.3596,19.3966,19.0916,19.0916,24400.0
2011-10-05 12:30:00,20.64,20.71,20.55,20.69,14200.0,19.0732,19.1378,18.99,19.1194,14200.0
2011-10-05 13:00:00,20.73,20.9,20.68,20.88,20500.0,19.1563,19.3134,19.1101,19.2949,20500.0
2011-10-05 13:30:00,20.85,21.01,20.75,20.96,35900.0,19.2672,19.4151,19.1748,19.3689,35900.0
2011-10-05 14:00:00,20.96,20.99,20.76,20.94,20500.0,19.3689,19.3966,19.1841,19.3504,20500.0
2011-10-05 14:30:00,20.97,20.98,20.71,20.92,20900.0,19.3781,19.3874,19.1378,19.3319,20900.0
2011-10-05 15:00:00,20.93,21.03,20.83,20.92,47900.0,19.3411,19.4336,19.2487,19.3319,47900.0
2011-10-05 15:30:00,20.99,21.26,20.94,21.08,98800.0,19.3966,19.6461,19.3504,19.4798,98800.0
2011-10-06 09:30:00,21.01,21.07,20.86,20.94,19100.0,19.4597,19.5153,19.3208,19.3949,19100.0
2011-10-06 10:00:00,20.93,21.35,20.85,21.24,43500.0,19.3856,19.7746,19.3115,19.6727,43500.0
2011-10-06 10:30:00,21.27,21.53,21.26,21.45,12300.0,19.7005,19.9413,19.6913,19.8672,12300.0
2011-10-06 11:00:00,21.5,21.71,21.44,21.6,15200.0,19.9135,20.1081,19.858,20.0062,15200.0
2011-10-06 11:30:00,21.6,21.73,21.58,21.65,11000.0,20.0062,20.1266,19.9876,20.0525,11000.0
2011-10-06 12:00:00,21.67,21.78,21.6,21.74,15300.0,20.071,20.1729,20.0062,20.1358,15300.0
2011-10-06 12:30:00,21.76,21.8,21.63,21.69,9500.0,20.1544,20.1914,20.034,20.0895,9500.0
2011-10-06 13:00:00,21.65,21.76,21.53,21.6,19000.0,20.0525,20.1544,19.9413,20.0062,19000.0
2011-10-06 13:30:00,21.59,21.65,21.39,21.46,11800.0,19.9969,20.0525,19.8117,19.8765,11800.0
2011-10-06 14:00:00,21.48,21.68,21.42,21.57,9200.0,19.895,20.0803,19.8395,19.9784,9200.0
2011-10-06 14:30:00,21.58,21.62,21.48,21.54,15700.0,19.9876,20.0247,19.895,19.9506,15700.0
2011-10-06 15:00:00,21.54,21.63,21.39,21.45,33700.0,19.9506,20.034,19.8117,19.8672,33700.0
2011-10-06 15:30:00,21.44,21.77,21.43,21.73,116500.0,19.858,20.1636,19.8487,20.1266,116500.0
2011-10-07 09:30:00,21.74,21.82,21.17,21.26,20100.0,20.1358,20.2099,19.6079,19.6913,20100.0
2011-10-07 10:00:00,21.25,21.61,21.21,21.49,23900.0,19.682,20.0154,19.6449,19.9043,23900.0
2011-10-07 10:30:00,21.52,21.64,21.3,21.32,12600.0,19.9321,20.0432,19.7283,19.7468,12600.0
2011-10-07 11:00:00,21.32,21.32,20.97,21.11,15600.0,19.7468,19.7468,19.4227,19.5523,15600.0
2011-10-07 11:30:00,21.11,21.14,20.93,21.12,13300.0,19.5523,19.5801,19.3856,19.5616,13300.0
2011-10-07 12:00:00,21.14,21.14,20.64,20.73,37900.0,19.5801,19.5801,19.117,19.2004,37900.0
2011-10-07 12:30:00,20.73,20.78,20.58,20.58,29200.0,19.2004,19.2467,19.0614,19.0614,29200.0
2011-10-07 13:00:00,20.57,20.7,20.56,20.59,31800.0,19.0522,19.1726,19.0429,19.0707,31800.0
2011-10-07 13:30:00,20.58,20.75,20.52,20.75,12400.0,19.0614,19.2189,19.0059,19.2189,12400.0
2011-10-07 14:00:00,20.76,21.0,20.72,20.87,15100.0,19.2282,19.4504,19.1911,19.33,15100.0
2011-10-07 14:30:00,20.88,21.04,20.82,20.91,22400.0,19.3393,19.4875,19.2837,19.3671,22400.0
2011-10-07 15:00:00,20.89,21.27,20.85,21.25,19800.0,19.3486,19.7005,19.3115,19.682,19800.0
2011-10-07 15:30:00,21.26,21.32,20.74,20.81,108900.0,19.6913,19.7468,19.2096,19.2745,108900.0
2011-10-10 09:30:00,21.35,21.68,21.17,21.67,22500.0,19.7746,20.0803,19.6079,20.071,22500.0
2011-10-10 10:00:00,21.67,21.88,21.65,21.84,13000.0,20.071,20.2655,20.0525,20.2285,13000.0
2011-10-10 10:30:00,21.83,22.0,21.8,21.89,15000.0,20.2192,20.3767,20.1914,20.2748,15000.0
2011-10-10 11:00:00,21.87,21.93,21.82,21.87,12800.0,20.2562,20.3118,20.2099,20.2562,12800.0
2011-10-10 11:30:00,21.89,21.97,21.86,21.93,10700.0,20.2748,20.3489,20.247,20.3118,10700.0
2011-10-10 12:00:00,21.91,21.98,21.88,21.89,18100.0,20.2933,20.3581,20.2655,20.2748,18100.0
2011-10-10 12:30:00,21.9,22.0,21.87,21.96,30300.0,20.284,20.3767,20.2562,20.3396,30300.0
2011-10-10 13:00:00,21.95,22.02,21.94,21.95,15300.0,20.3303,20.3952,20.3211,20.3303,15300.0
2011-10-10 13:30:00,21.95,22.05,21.93,22.03,10800.0,20.3303,20.423,20.3118,20.4044,10800.0
2011-10-10 14:00:00,22.0,22.03,21.89,21.96,44300.0,20.3767,20.4044,20.2748,20.3396,44300.0
2011-10-10 14:30:00,21.98,22.01,21.91,21.96,19300.0,20.3581,20.3859,20.2933,20.3396,19300.0
2011-10-10 15:00:00,21.94,21.95,21.57,21.67,60900.0,20.3211,20.3303,19.9784,20.071,60900.0
2011-10-10 15:30:00,21.67,22.17,21.59,22.15,142700.0,20.071,20.5341,19.9969,20.5156,142700.0
2011-10-11 09:30:00,21.87,22.04,21.78,21.93,21300.0,20.2562,20.4137,20.1729,20.3118,21300.0
2011-10-11 10:00:00,21.93,22.14,21.88,22.12,18100.0,20.3118,20.5063,20.2655,20.4878,18100.0
2011-10-11 10:30:00,22.14,22.27,22.06,22.15,30200.0,20.5063,20.6267,20.4322,20.5156,30200.0
2011-10-11 11:00:00,22.16,22.2,21.95,21.98,17000.0,20.5248,20.5619,20.3303,20.3581,17000.0
2011-10-11 11:30:00,22.0,22.17,22.0,22.15,12500.0,20.3767,20.5341,20.3767,20.5156,12500.0
2011-10-11 12:00:00,22.15,22.2,22.08,22.11,16500.0,20.5156,20.5619,20.4508,20.4785,16500.0
2011-10-11 12:30:00,22.13,22.14,21.92,22.02,15600.0,20.4971,20.5063,20.3026,20.3952,15600.0
2011-10-11 13:00:00,22.03,22.12,21.9,22.12,18100.0,20.4044,20.4878,20.284,20.4878,18100.0
2011-10-11 13:30:00,22.11,22.22,22.03,22.22,12800.0,20.4785,20.5804,20.4044,20.5804,12800.0
2011-10-11 14:00:00,22.2,22.22,22.0,22.0,30200.0,20.5619,20.5804,20.3767,20.3767,30200.0
2011-10-11 14:30:00,22.03,22.07,21.95,22.03,13100.0,20.4044,20.4415,20.3303,20.4044,13100.0
2011-10-11 15:00:00,22.06,22.22,22.03,22.03,26500.0,20.4322,20.5804,20.4044,20.4044,26500.0
2011-10-11 15:30:00,22.04,22.35,22.04,22.23,118100.0,20.4137,20.7008,20.4137,20.5897,118100.0
2011-10-12 09:30:00,22.37,22.63,22.27,22.61,10700.0,20.7194,20.9602,20.6267,20.9416,10700.0
2011-10-12 10:00:00,22.63,22.78,22.54,22.76,17600.0,20.9602,21.0991,20.8768,21.0806,17600.0
2011-10-12 10:30:00,22.75,22.91,22.72,22.72,14600.0,21.0713,21.2195,21.0435,21.0435,14600.0
2011-10-12 11:00:00,22.73,22.81,22.69,22.77,13500.0,21.0528,21.1269,21.0157,21.0898,13500.0
2011-10-12 11:30:00,22.76,22.8,22.68,22.68,6700.0,21.0806,21.1176,21.0065,21.0065,6700.0
2011-10-12 12:00:00,22.68,22.68,22.59,22.67,18300.0,21.0065,21.0065,20.9231,20.9972,18300.0
2011-10-12 12:30:00,22.7,22.93,22.7,22.87,16700.0,21.025,21.238,21.025,21.1825,16700.0
2011-10-12 13:00:00,22.87,22.94,22.83,22.87,8700.0,21.1825,21.2473,21.1454,21.1825,8700.0
2011-10-12 13:30:00,22.9,22.97,22.87,22.91,8400.0,21.2102,21.2751,21.1825,21.2195,8400.0
2011-10-12 14:00:00,22.92,23.11,22.9,23.06,15700.0,21.2288,21.4048,21.2102,21.3584,15700.0
2011-10-12 14:30:00,23.06,23.13,22.78,22.78,19700.0,21.3584,21.4233,21.0991,21.0991,19700.0
2011-10-12 15:00:00,22.8,22.97,22.75,22.93,33800.0,21.1176,21.2751,21.0713,21.238,33800.0
2011-10-12 15:30:00,22.93,23.08,22.77,22.82,111000.0,21.238,21.377,21.0898,21.1361,111000.0
2011-10-13 09:30:00,22.58,22.72,22.25,22.37,24900.0,20.9139,21.0435,20.6082,20.7194,24900.0
2011-10-13 10:00:00,22.34,22.4,22.2,22.22,12300.0,20.6916,20.7471,20.5619,20.5804,12300.0
2011-10-13 10:30:00,22.2,22.29,22.1,22.1,26900.0,20.5619,20.6453,20.4693,20.4693,26900.0
2011-10-13 11:00:00,22.06,22.22,22.04,22.15,15800.0,20.4322,20.5804,20.4137,20.5156,15800.0
2011-10-13 11:30:00,22.17,22.25,22.13,22.16,19300.0,20.5341,20.6082,20.4971,20.5248,19300.0
2011-10-13 12:00:00,22.17,22.23,22.13,22.15,8300.0,20.5341,20.5897,20.4971,20.5156,8300.0
2011-10-13 12:30:00,22.16,22.22,22.02,22.2,41700.0,20.5248,20.5804,20.3952,20.5619,41700.0
2011-10-13 13:00:00,22.17,22.42,22.13,22.4,16300.0,20.5341,20.7657,20.4971,20.7471,16300.0
2011-10-13 13:30:00,22.4,22.53,22.37,22.4,11700.0,20.7471,20.8675,20.7194,20.7471,11700.0
2011-10-13 14:00:00,22.38,22.42,22.3,22.36,16200.0,20.7286,20.7657,20.6545,20.7101,16200.0
2011-10-13 14:30:00,22.35,22.56,22.34,22.51,11100.0,20.7008,20.8953,20.6916,20.849,11100.0
2011-10-13 15:00:00,22.51,22.68,22.47,22.47,22800.0,20.849,21.0065,20.812,20.812,22800.0
2011-10-13 15:30:00,22.49,22.6,22.39,22.56,57700.0,20.8305,20.9324,20.7379,20.8953,57700.0
2011-10-14 09:30:00,22.88,22.95,22.75,22.77,12400.0,21.1917,21.2566,21.0713,21.0898,12400.0
2011-10-14 10:00:00,22.76,22.76,22.5,22.54,11600.0,21.0806,21.0806,20.8398,20.8768,11600.0
2011-10-14 10:30:00,22.53,22.73,22.49,22.66,6300.0,20.8675,21.0528,20.8305,20.988,6300.0
2011-10-14 11:00:00,22.71,22.73,22.57,22.62,11700.0,21.0343,21.0528,20.9046,20.9509,11700.0
2011-10-14 11:30:00,22.62,22.68,22.62,22.62,6100.0,20.9509,21.0065,20.9509,20.9509,6100.0
2011-10-14 12:00:00,22.64,22.64,22.56,22.63,11300.0,20.9694,20.9694,20.8953,20.9602,11300.0
2011-10-14 12:30:00,22.62,22.74,22.62,22.71,5300.0,20.9509,21.0621,20.9509,21.0343,5300.0
2011-10-14 13:00:00,22.7,22.86,22.69,22.83,5300.0,21.025,21.1732,21.0157,21.1454,5300.0
2011-10-14 13:30:00,22.83,23.02,22.81,23.01,9500.0,21.1454,21.3214,21.1269,21.3121,9500.0
2011-10-14 14:00:00,23.0,23.03,22.94,22.95,11200.0,21.3029,21.3307,21.2473,21.2566,11200.0
2011-10-14 14:30:00,22.94,23.09,22.87,23.09,18400.0,21.2473,21.3862,21.1825,21.3862,18400.0
2011-10-14 15:00:00,23.1,23.16,23.0,23.12,37600.0,21.3955,21.4511,21.3029,21.414,37600.0
2011-10-14 15:30:00,23.14,23.19,22.99,23.14,82200.0,21.4325,21.4788,21.2936,21.4325,82200.0
2011-10-17 09:30:00,22.88,22.97,22.41,22.41,11100.0,21.1917,21.2751,20.7564,20.7564,11100.0
2011-10-17 10:00:00,22.41,22.41,22.14,22.17,21000.0,20.7564,20.7564,20.5063,20.5341,21000.0
2011-10-17 10:30:00,22.16,22.22,22.04,22.11,19500.0,20.5248,20.5804,20.4137,20.4785,19500.0
2011-10-17 11:00:00,22.1,22.22,22.09,22.19,18900.0,20.4693,20.5804,20.46,20.5526,18900.0
2011-10-17 11:30:00,22.21,22.24,22.02,22.02,13500.0,20.5712,20.5989,20.3952,20.3952,13500.0
2011-10-17 12:00:00,22.03,22.08,21.98,22.06,9100.0,20.4044,20.4508,20.3581,20.4322,9100.0
2011-10-17 12:30:00,22.05,22.08,21.95,21.99,14700.0,20.423,20.4508,20.3303,20.3674,14700.0
2011-10-17 13:00:00,22.0,22.17,21.97,22.13,20700.0,20.3767,20.5341,20.3489,20.4971,20700.0
2011-10-17 13:30:00,22.13,22.14,22.0,22.1,19300.0,20.4971,20.5063,20.3767,20.4693,19300.0
2011-10-17 14:00:00,22.09,22.18,22.03,22.18,25700.0,20.46,20.5434,20.4044,20.5434,25700.0
2011-10-17 14:30:00,22.16,22.25,22.1,22.24,27100.0,20.5248,20.6082,20.4693,20.5989,27100.0
2011-10-17 15:00:00,22.24,22.37,22.23,22.32,61700.0,20.5989,20.7194,20.5897,20.673,61700.0
2011-10-17 15:30:00,22.32,22.43,22.19,22.26,179500.0,20.673,20.7749,20.5526,20.6175,179500.0
2011-10-18 09:30:00,22.25,22.91,22.25,22.34,80700.0,20.6082,21.2195,20.6082,20.6916,80700.0
2011-10-18 10:00:00,22.31,22.82,22.18,22.82,13200.0,20.6638,21.1361,20.5434,21.1361,13200.0
2011-10-18 10:30:00,22.85,23.03,22.78,22.93,10500.0,21.1639,21.3307,21.0991,21.238,10500.0
2011-10-18 11:00:00,22.93,23.05,22.82,22.87,13200.0,21.238,21.3492,21.1361,21.1825,13200.0
2011-10-18 11:30:00,22.9,23.29,22.9,23.19,24900.0,21.2102,21.5715,21.2102,21.4788,24900.0
2011-10-18 12:00:00,23.22,23.23,23.02,23.05,6200.0,21.5066,21.5159,21.3214,21.3492,6200.0
2011-10-18 12:30:00,23.02,23.13,22.96,23.04,17300.0,21.3214,21.4233,21.2658,21.3399,17300.0
2011-10-18 13:00:00,23.04,23.07,22.76,22.86,9300.0,21.3399,21.3677,21.0806,21.1732,9300.0
2011-10-18 13:30:00,22.86,22.88,22.75,22.81,12000.0,21.1732,21.1917,21.0713,21.1269,12000.0
2011-10-18 14:00:00,22.87,22.91,22.81,22.85,14000.0,21.1825,21.2195,21.1269,21.1639,14000.0
2011-10-18 14:30:00,22.85,22.92,22.74,22.89,21000.0,21.1639,21.2288,21.0621,21.201,21000.0
2011-10-18 15:00:00,22.89,23.35,22.87,22.95,51700.0,21.201,21.627,21.1825,21.2566,51700.0
2011-10-18 15:30:00,22.92,23.19,22.84,23.02,148700.0,21.2288,21.4788,21.1547,21.3214,148700.0
2011-10-19 09:30:00,22.86,23.13,22.75,22.88,15300.0,21.1732,21.4233,21.0713,21.1917,15300.0
2011-10-19 10:00:00,22.91,23.1,22.69,23.09,10200.0,21.2195,21.3955,21.0157,21.3862,10200.0
2011-10-19 10:30:00,23.1,23.12,22.97,23.07,6200.0,21.3955,21.414,21.2751,21.3677,6200.0
2011-10-19 11:00:00,23.02,23.12,22.98,23.04,13700.0,21.3214,21.414,21.2843,21.3399,13700.0
2011-10-19 11:30:00,23.04,23.12,22.88,22.88,18900.0,21.3399,21.414,21.1917,21.1917,18900.0
2011-10-19 12:00:00,22.89,23.02,22.89,23.02,2100.0,21.201,21.3214,21.201,21.3214,2100.0
2011-10-19 12:30:00,23.01,23.02,22.92,23.01,3500.0,21.3121,21.3214,21.2288,21.3121,3500.0
2011-10-19 13:00:00,23.01,23.08,22.98,22.99,7100.0,21.3121,21.377,21.2843,21.2936,7100.0
2011-10-19 13:30:00,22.95,22.95,22.78,22.81,9400.0,21.2566,21.2566,21.0991,21.1269,9400.0
2011-10-19 14:00:00,22.87,22.87,22.42,22.42,22000.0,21.1825,21.1825,20.7657,20.7657,22000.0
2011-10-19 14:30:00,22.41,22.56,22.34,22.51,23000.0,20.7564,20.8953,20.6916,20.849,23000.0
2011-10-19 15:00:00,22.53,22.64,22.38,22.46,34200.0,20.8675,20.9694,20.7286,20.8027,34200.0
2011-10-19 15:30:00,22.44,22.63,22.38,22.56,89000.0,20.7842,20.9602,20.7286,20.8953,89000.0
2011-10-20 09:30:00,22.53,22.55,22.1,22.1,24500.0,20.8675,20.8861,20.4693,20.4693,24500.0
2011-10-20 10:00:00,22.14,22.42,22.13,22.23,13200.0,20.5063,20.7657,20.4971,20.5897,13200.0
2011-10-20 10:30:00,22.26,22.3,21.96,21.96,14800.0,20.6175,20.6545,20.3396,20.3396,14800.0
2011-10-20 11:00:00,21.9,21.99,21.74,21.96,54800.0,20.284,20.3674,20.1358,20.3396,54800.0
2011-10-20 11:30:00,21.94,22.06,21.84,21.87,10300.0,20.3211,20.4322,20.2285,20.2562,10300.0
2011-10-20 12:00:00,21.85,21.91,21.74,21.91,9900.0,20.2377,20.2933,20.1358,20.2933,9900.0
2011-10-20 12:30:00,21.91,22.12,21.91,22.12,11000.0,20.2933,20.4878,20.2933,20.4878,11000.0
2011-10-20 13:00:00,22.13,22.57,22.08,22.46,12200.0,20.4971,20.9046,20.4508,20.8027,12200.0
2011-10-20 13:30:00,22.45,22.51,22.29,22.41,9600.0,20.7935,20.849,20.6453,20.7564,9600.0
2011-10-20 14:00:00,22.46,22.49,22.27,22.4,10000.0,20.8027,20.8305,20.6267,20.7471,10000.0
2011-10-20 14:30:00,22.39,22.68,22.36,22.63,10100.0,20.7379,21.0065,20.7101,20.9602,10100.0
2011-10-20 15:00:00,22.63,22.63,22.37,22.42,16800.0,20.9602,20.9602,20.7194,20.7657,16800.0
2011-10-20 15:30:00,22.42,22.58,22.39,22.56,47000.0,20.7657,20.9139,20.7379,20.8953,47000.0
2011-10-21 09:30:00,22.96,23.05,22.81,22.9,59700.0,21.2658,21.3492,21.1269,21.2102,59700.0
2011-10-21 10:00:00,22.89,23.15,22.84,23.1,13500.0,21.201,21.4418,21.1547,21.3955,13500.0
2011-10-21 10:30:00,23.1,23.13,22.99,23.02,10200.0,21.3955,21.4233,21.2936,21.3214,10200.0
2011-10-21 11:00:00,23.02,23.05,22.94,23.04,13600.0,21.3214,21.3492,21.2473,21.3399,13600.0
2011-10-21 11:30:00,23.05,23.08,23.0,23.0,61900.0,21.3492,21.377,21.3029,21.3029,61900.0
2011-10-21 12:00:00,22.99,23.01,22.94,22.95,3400.0,21.2936,21.3121,21.2473,21.2566,3400.0
2011-10-21 12:30:00,22.96,22.99,22.92,22.92,5700.0,21.2658,21.2936,21.2288,21.2288,5700.0
2011-10-21 13:00:00,22.91,22.91,22.71,22.71,9300.0,21.2195,21.2195,21.0343,21.0343,9300.0
2011-10-21 13:30:00,22.66,22.71,22.62,22.67,6800.0,20.988,21.0343,20.9509,20.9972,6800.0
2011-10-21 14:00:00,22.66,22.88,22.65,22.84,32400.0,20.988,21.1917,20.9787,21.1547,32400.0
2011-10-21 14:30:00,22.83,22.94,22.73,22.94,8000.0,21.1454,21.2473,21.0528,21.2473,8000.0
2011-10-21 15:00:00,22.96,22.96,22.78,22.8,40500.0,21.2658,21.2658,21.0991,21.1176,40500.0
2011-10-21 15:30:00,22.8,22.93,22.71,22.87,163000.0,21.1176,21.238,21.0343,21.1825,163000.0
2011-10-24 09:30:00,22.91,23.13,22.91,23.02,41900.0,21.2195,21.4233,21.2195,21.3214,41900.0
2011-10-24 10:00:00,23.02,23.05,22.92,22.99,35500.0,21.3214,21.3492,21.2288,21.2936,35500.0
2011-10-24 10:30:00,23.01,23.09,22.98,23.02,39100.0,21.3121,21.3862,21.2843,21.3214,39100.0
2011-10-24 11:00:00,23.04,23.11,23.02,23.11,34400.0,21.3399,21.4048,21.3214,21.4048,34400.0
2011-10-24 11:30:00,23.11,23.2,23.1,23.16,81400.0,21.4048,21.4881,21.3955,21.4511,81400.0
2011-10-24 12:00:00,23.17,23.21,23.12,23.2,41200.0,21.4603,21.4974,21.414,21.4881,41200.0
2011-10-24 12:30:00,23.19,23.21,23.01,23.09,37800.0,21.4788,21.4974,21.3121,21.3862,37800.0
2011-10-24 13:00:00,23.1,23.2,23.05,23.17,44000.0,21.3955,21.4881,21.3492,21.4603,44000.0
2011-10-24 13:30:00,23.18,23.31,23.18,23.29,42000.0,21.4696,21.59,21.4696,21.5715,42000.0
2011-10-24 14:00:00,23.28,23.3,23.16,23.29,43800.0,21.5622,21.5807,21.4511,21.5715,43800.0
2011-10-24 14:30:00,23.29,23.3,23.22,23.25,56300.0,21.5715,21.5807,21.5066,21.5344,56300.0
2011-10-24 15:00:00,23.23,23.26,23.12,23.25,137600.0,21.5159,21.5437,21.414,21.5344,137600.0
2011-10-24 15:30:00,23.25,23.33,23.2,23.26,259500.0,21.5344,21.6085,21.4881,21.5437,259500.0
2011-10-25 09:30:00,23.06,23.19,22.46,22.71,36100.0,21.3584,21.4788,20.8027,21.0343,36100.0
2011-10-25 10:00:00,22.75,22.83,22.51,22.79,29000.0,21.0713,21.1454,20.849,21.1084,29000.0
2011-10-25 10:30:00,22.79,22.95,22.73,22.74,25100.0,21.1084,21.2566,21.0528,21.0621,25100.0
2011-10-25 11:00:00,22.76,22.79,22.6,22.79,28100.0,21.0806,21.1084,20.9324,21.1084,28100.0
2011-10-25 11:30:00,22.79,22.85,22.72,22.85,24600.0,21.1084,21.1639,21.0435,21.1639,24600.0
2011-10-25 12:00:00,22.87,23.01,22.79,23.0,18000.0,21.1825,21.3121,21.1084,21.3029,18000.0
2011-10-25 12:30:00,22.98,23.0,22.74,22.74,10400.0,21.2843,21.3029,21.0621,21.0621,10400.0
2011-10-25 13:00:00,22.77,22.91,22.76,22.8,24900.0,21.0898,21.2195,21.0806,21.1176,24900.0
2011-10-25 13:30:00,22.78,22.79,22.67,22.74,13600.0,21.0991,21.1084,20.9972,21.0621,13600.0
2011-10-25 14:00:00,22.71,22.72,22.51,22.57,19700.0,21.0343,21.0435,20.849,20.9046,19700.0
2011-10-25 14:30:00,22.54,22.61,22.43,22.56,20400.0,20.8768,20.9416,20.7749,20.8953,20400.0
2011-10-25 15:00:00,22.58,22.65,22.41,22.52,33000.0,20.9139,20.9787,20.7564,20.8583,33000.0
2011-10-25 15:30:00,22.52,22.57,22.34,22.39,114600.0,20.8583,20.9046,20.6916,20.7379,114600.0
2011-10-26 09:30:00,22.84,23.01,22.78,22.79,16200.0,21.1547,21.3121,21.0991,21.1084,16200.0
2011-10-26 10:00:00,22.82,22.88,22.48,22.6,18200.0,21.1361,21.1917,20.8212,20.9324,18200.0
2011-10-26 10:30:00,22.58,22.64,22.13,22.25,31000.0,20.9139,20.9694,20.4971,20.6082,31000.0
2011-10-26 11:00:00,22.26,22.51,22.24,22.51,28100.0,20.6175,20.849,20.5989,20.849,28100.0
2011-10-26 11:30:00,22.5,22.65,22.44,22.52,56100.0,20.8398,20.9787,20.7842,20.8583,56100.0
2011-10-26 12:00:00,22.52,22.58,22.48,22.51,20400.0,20.8583,20.9139,20.8212,20.849,20400.0
2011-10-26 12:30:00,22.51,22.53,22.26,22.3,28500.0,20.849,20.8675,20.6175,20.6545,28500.0
2011-10-26 13:00:00,22.3,22.33,22.22,22.3,27600.0,20.6545,20.6823,20.5804,20.6545,27600.0
2011-10-26 13:30:00,22.32,22.68,22.3,22.64,105000.0,20.673,21.0065,20.6545,20.9694,105000.0
2011-10-26 14:00:00,22.68,22.76,22.58,22.63,122800.0,21.0065,21.0806,20.9139,20.9602,122800.0
2011-10-26 14:30:00,22.59,22.71,22.59,22.65,57000.0,20.9231,21.0343,20.9231,20.9787,57000.0
2011-10-26 15:00:00,22.66,22.9,22.66,22.9,120400.0,20.988,21.2102,20.988,21.2102,120400.0
2011-10-26 15:30:00,22.89,23.13,22.82,22.89,170700.0,21.201,21.4233,21.1361,21.201,170700.0
2011-10-27 09:30:00,23.0,24.52,23.0,23.73,64600.0,21.3029,22.7107,21.3029,21.979,64600.0
2011-10-27 10:00:00,23.7,24.33,23.64,24.05,47200.0,21.9512,22.5347,21.8956,22.2754,47200.0
2011-10-27 10:30:00,24.05,24.39,23.95,24.3,45300.0,22.2754,22.5903,22.1828,22.5069,45300.0
2011-10-27 11:00:00,24.32,24.74,24.32,24.65,43700.0,22.5255,22.9145,22.5255,22.8311,43700.0
2011-10-27 11:30:00,24.69,25.17,24.66,25.07,54800.0,22.8682,23.3127,22.8404,23.2201,54800.0
2011-10-27 12:00:00,25.08,25.16,24.81,24.83,59300.0,23.2294,23.3035,22.9793,22.9978,59300.0
2011-10-27 12:30:00,24.84,25.01,24.84,25.0,45700.0,23.0071,23.1646,23.0071,23.1553,45700.0
2011-10-27 13:00:00,25.0,25.09,24.96,25.01,51300.0,23.1553,23.2386,23.1182,23.1646,51300.0
2011-10-27 13:30:00,25.0,25.13,24.95,25.05,43600.0,23.1553,23.2757,23.109,23.2016,43600.0
2011-10-27 14:00:00,25.06,25.14,24.85,25.08,65400.0,23.2109,23.285,23.0164,23.2294,65400.0
2011-10-27 14:30:00,25.07,25.16,24.94,25.09,61400.0,23.2201,23.3035,23.0997,23.2386,61400.0
2011-10-27 15:00:00,25.1,25.36,25.0,25.34,60700.0,23.2479,23.4887,23.1553,23.4702,60700.0
2011-10-27 15:30:00,25.34,25.4,25.06,25.29,168900.0,23.4702,23.5258,23.2109,23.4239,168900.0
2011-10-28 09:30:00,25.34,25.52,25.17,25.33,44200.0,23.4702,23.6369,23.3127,23.4609,44200.0
2011-10-28 10:00:00,25.35,25.37,25.18,25.3,19700.0,23.4795,23.498,23.322,23.4332,19700.0
2011-10-28 10:30:00,25.29,25.52,25.27,25.34,12400.0,23.4239,23.6369,23.4054,23.4702,12400.0
2011-10-28 11:00:00,25.35,25.42,25.33,25.37,11200.0,23.4795,23.5443,23.4609,23.498,11200.0
2011-10-28 11:30:00,25.37,25.55,25.28,25.35,39300.0,23.498,23.6647,23.4146,23.4795,39300.0
2011-10-28 12:00:00,25.35,25.46,25.3,25.32,26900.0,23.4795,23.5813,23.4332,23.4517,26900.0
2011-10-28 12:30:00,25.33,25.57,25.31,25.55,34600.0,23.4609,23.6832,23.4424,23.6647,34600.0
2011-10-28 13:00:00,25.54,25.72,25.53,25.65,61700.0,23.6554,23.8222,23.6462,23.7573,61700.0
2011-10-28 13:30:00,25.64,25.65,25.5,25.59,26900.0,23.7481,23.7573,23.6184,23.7018,26900.0
2011-10-28 14:00:00,25.58,25.6,25.52,25.57,44700.0,23.6925,23.711,23.6369,23.6832,44700.0
2011-10-28 14:30:00,25.57,25.61,25.55,25.6,39900.0,23.6832,23.7203,23.6647,23.711,39900.0
2011-10-28 15:00:00,25.59,25.74,25.58,25.7,54200.0,23.7018,23.8407,23.6925,23.8036,54200.0
2011-10-28 15:30:00,25.7,25.88,25.69,25.77,248900.0,23.8036,23.9704,23.7944,23.8685,248900.0
2011-10-31 09:30:00,25.33,25.33,25.0,25.21,27600.0,23.4609,23.4609,23.1553,23.3498,27600.0
2011-10-31 10:00:00,25.22,25.34,25.1,25.17,28700.0,23.3591,23.4702,23.2479,23.3127,28700.0
2011-10-31 10:30:00,25.17,25.31,25.15,25.28,22400.0,23.3127,23.4424,23.2942,23.4146,22400.0
2011-10-31 11:00:00,25.28,25.45,25.25,25.32,28200.0,23.4146,23.5721,23.3868,23.4517,28200.0
2011-10-31 11:30:00,25.31,25.46,25.3,25.4,34600.0,23.4424,23.5813,23.4332,23.5258,34600.0
2011-10-31 12:00:00,25.39,25.43,25.32,25.32,28900.0,23.5165,23.5536,23.4517,23.4517,28900.0
2011-10-31 12:30:00,25.29,25.37,25.26,25.33,16600.0,23.4239,23.498,23.3961,23.4609,16600.0
2011-10-31 13:00:00,25.32,25.44,25.29,25.3,13800.0,23.4517,23.5628,23.4239,23.4332,13800.0
2011-10-31 13:30:00,25.31,25.6,25.31,25.58,16500.0,23.4424,23.711,23.4424,23.6925,16500.0
2011-10-31 14:00:00,25.57,25.59,25.41,25.52,17800.0,23.6832,23.7018,23.535,23.6369,17800.0
2011-10-31 14:30:00,25.51,25.59,25.45,25.54,47100.0,23.6277,23.7018,23.5721,23.6554,47100.0
2011-10-31 15:00:00,25.53,25.57,25.26,25.29,72800.0,23.6462,23.6832,23.3961,23.4239,72800.0
2011-10-31 15:30:00,25.28,25.46,25.07,25.08,156600.0,23.4146,23.5813,23.2201,23.2294,156600.0
2011-11-01 09:30:00,24.06,24.34,23.96,24.24,39700.0,22.2847,22.544,22.192,22.4514,39700.0
2011-11-01 10:00:00,24.23,24.54,24.1,24.45,24900.0,22.4421,22.7292,22.3217,22.6459,24900.0
2011-11-01 10:30:00,24.43,24.57,24.39,24.39,25000.0,22.6274,22.757,22.5903,22.5903,25000.0
2011-11-01 11:00:00,24.38,24.4,24.2,24.21,10200.0,22.581,22.5996,22.4143,22.4236,10200.0
2011-11-01 11:30:00,24.2,24.21,23.84,23.88,17400.0,22.4143,22.4236,22.0809,22.1179,17400.0
2011-11-01 12:00:00,23.87,23.89,23.68,23.73,11500.0,22.1087,22.1272,21.9327,21.979,11500.0
2011-11-01 12:30:00,23.73,23.91,23.64,23.64,20700.0,21.979,22.1457,21.8956,21.8956,20700.0
2011-11-01 13:00:00,23.63,23.91,23.61,23.9,13900.0,21.8864,22.1457,21.8679,22.1365,13900.0
2011-11-01 13:30:00,23.97,24.19,23.87,23.98,20800.0,22.2013,22.4051,22.1087,22.2106,20800.0
2011-11-01 14:00:00,23.96,24.25,23.96,24.25,15600.0,22.192,22.4606,22.192,22.4606,15600.0
2011-11-01 14:30:00,24.2,24.28,23.94,23.96,22400.0,22.4143,22.4884,22.1735,22.192,22400.0
2011-11-01 15:00:00,23.95,24.02,23.79,23.93,70200.0,22.1828,22.2476,22.0346,22.1642,70200.0
2011-11-01 15:30:00,23.91,24.1,23.8,23.91,136000.0,22.1457,22.3217,22.0438,22.1457,136000.0
2011-11-02 09:30:00,24.33,24.4,23.9,23.99,29400.0,22.5347,22.5996,22.1365,22.2198,29400.0
2011-11-02 10:00:00,24.03,24.33,24.03,24.27,22200.0,22.2569,22.5347,22.2569,22.4792,22200.0
2011-11-02 10:30:00,24.25,24.58,24.22,24.57,17100.0,22.4606,22.7663,22.4328,22.757,17100.0
2011-11-02 11:00:00,24.55,24.78,24.53,24.74,15600.0,22.7385,22.9515,22.72,22.9145,15600.0
2011-11-02 11:30:00,24.74,24.76,24.56,24.61,16200.0,22.9145,22.933,22.7478,22.7941,16200.0
2011-11-02 12:00:00,24.61,24.71,24.57,24.7,22600.0,22.7941,22.8867,22.757,22.8774,22600.0
2011-11-02 12:30:00,24.71,24.81,24.59,24.59,18900.0,22.8867,22.9793,22.7755,22.7755,18900.0
2011-11-02 13:00:00,24.57,24.59,24.29,24.43,31900.0,22.757,22.7755,22.4977,22.6274,31900.0
2011-11-02 13:30:00,24.43,24.57,24.39,24.45,21600.0,22.6274,22.757,22.5903,22.6459,21600.0
2011-11-02 14:00:00,24.45,24.56,24.35,24.55,29500.0,22.6459,22.7478,22.5533,22.7385,29500.0
2011-11-02 14:30:00,24.53,24.81,24.51,24.76,32500.0,22.72,22.9793,22.7014,22.933,32500.0
2011-11-02 15:00:00,24.77,24.94,24.75,24.79,51200.0,22.9423,23.0997,22.9237,22.9608,51200.0
2011-11-02 15:30:00,24.79,25.01,24.75,24.93,138300.0,22.9608,23.1646,22.9237,23.0905,138300.0
2011-11-03 09:30:00,25.21,25.21,24.84,25.03,42400.0,23.3498,23.3498,23.0071,23.1831,42400.0
2011-11-03 10:00:00,25.0,25.1,24.7,25.09,45700.0,23.1553,23.2479,22.8774,23.2386,45700.0
2011-11-03 10:30:00,25.09,25.32,24.97,25.18,35600.0,23.2386,23.4517,23.1275,23.322,35600.0
2011-11-03 11:00:00,25.18,25.41,25.13,25.39,32300.0,23.322,23.535,23.2757,23.5165,32300.0
2011-11-03 11:30:00,25.38,25.41,25.29,25.29,14200.0,23.5073,23.535,23.4239,23.4239,14200.0
2011-11-03 12:00:00,25.26,25.42,25.25,25.4,26400.0,23.3961,23.5443,23.3868,23.5258,26400.0
2011-11-03 12:30:00,25.39,25.49,25.25,25.45,18800.0,23.5165,23.6091,23.3868,23.5721,18800.0
2011-11-03 13:00:00,25.47,25.49,25.39,25.46,11900.0,23.5906,23.6091,23.5165,23.5813,11900.0
2011-11-03 13:30:00,25.45,25.62,25.43,25.49,22300.0,23.5721,23.7295,23.5536,23.6091,22300.0
2011-11-03 14:00:00,25.5,25.62,25.42,25.43,19800.0,23.6184,23.7295,23.5443,23.5536,19800.0
2011-11-03 14:30:00,25.44,25.5,25.39,25.44,19400.0,23.5628,23.6184,23.5165,23.5628,19400.0
2011-11-03 15:00:00,25.43,25.58,25.42,25.56,36400.0,23.5536,23.6925,23.5443,23.674,36400.0
2011-11-03 15:30:00,25.56,25.62,25.49,25.56,87700.0,23.674,23.7295,23.6091,23.674,87700.0
2011-11-04 09:30:00,25.2,25.22,24.59,24.6,57000.0,23.3405,23.3591,22.7755,22.7848,57000.0
2011-11-04 10:00:00,24.56,24.59,24.19,24.19,19800.0,22.7478,22.7755,22.4051,22.4051,19800.0
2011-11-04 10:30:00,24.17,24.43,24.09,24.41,20700.0,22.3865,22.6274,22.3124,22.6088,20700.0
2011-11-04 11:00:00,24.42,24.53,24.29,24.33,32000.0,22.6181,22.72,22.4977,22.5347,32000.0
2011-11-04 11:30:00,24.3,24.33,24.21,24.29,15300.0,22.5069,22.5347,22.4236,22.4977,15300.0
2011-11-04 12:00:00,24.29,24.36,24.25,24.33,19100.0,22.4977,22.5625,22.4606,22.5347,19100.0
2011-11-04 12:30:00,24.32,24.33,24.17,24.23,16600.0,22.5255,22.5347,22.3865,22.4421,16600.0
2011-11-04 13:00:00,24.24,24.35,24.21,24.32,36300.0,22.4514,22.5533,22.4236,22.5255,36300.0
2011-11-04 13:30:00,24.32,24.44,24.26,24.32,15800.0,22.5255,22.6366,22.4699,22.5255,15800.0
2011-11-04 14:00:00,24.34,24.36,24.27,24.31,20600.0,22.544,22.5625,22.4792,22.5162,20600.0
2011-11-04 14:30:00,24.31,24.33,24.19,24.22,19300.0,22.5162,22.5347,22.4051,22.4328,19300.0
2011-11-04 15:00:00,24.23,24.32,24.1,24.29,34300.0,22.4421,22.5255,22.3217,22.4977,34300.0
2011-11-04 15:30:00,24.28,24.58,24.28,24.4,89900.0,22.4884,22.7663,22.4884,22.5996,89900.0
2011-11-07 09:30:00,24.47,24.58,24.32,24.4,17600.0,22.6644,22.7663,22.5255,22.5996,17600.0
2011-11-07 10:00:00,24.37,24.37,24.11,24.15,16000.0,22.5718,22.5718,22.331,22.368,16000.0
2011-11-07 10:30:00,24.14,24.15,23.84,23.94,24300.0,22.3587,22.368,22.0809,22.1735,24300.0
2011-11-07 11:00:00,23.91,24.15,23.91,24.05,20200.0,22.1457,22.368,22.1457,22.2754,20200.0
2011-11-07 11:30:00,24.06,24.09,23.94,23.96,12600.0,22.2847,22.3124,22.1735,22.192,12600.0
2011-11-07 12:00:00,23.95,24.01,23.78,23.78,18200.0,22.1828,22.2383,22.0253,22.0253,18200.0
2011-11-07 12:30:00,23.75,23.96,23.69,23.95,15600.0,21.9975,22.192,21.942,22.1828,15600.0
2011-11-07 13:00:00,23.94,24.08,23.92,24.05,9500.0,22.1735,22.3032,22.155,22.2754,9500.0
2011-11-07 13:30:00,24.05,24.09,23.99,24.01,75800.0,22.2754,22.3124,22.2198,22.2383,75800.0
2011-11-07 14:00:00,24.01,24.42,23.98,24.36,52500.0,22.2383,22.6181,22.2106,22.5625,52500.0
2011-11-07 14:30:00,24.4,24.44,24.32,24.44,18700.0,22.5996,22.6366,22.5255,22.6366,18700.0
2011-11-07 15:00:00,24.43,24.44,24.3,24.3,40600.0,22.6274,22.6366,22.5069,22.5069,40600.0
2011-11-07 15:30:00,24.29,24.42,24.26,24.37,79000.0,22.4977,22.6181,22.4699,22.5718,79000.0
2011-11-08 09:30:00,24.57,24.65,24.41,24.65,15700.0,22.757,22.8311,22.6088,22.8311,15700.0
2011-11-08 10:00:00,24.65,24.66,24.23,24.24,17600.0,22.8311,22.8404,22.4421,22.4514,17600.0
2011-11-08 10:30:00,24.25,24.47,24.23,24.33,18900.0,22.4606,22.6644,22.4421,22.5347,18900.0
2011-11-08 11:00:00,24.29,24.37,23.92,24.02,48400.0,22.4977,22.5718,22.155,22.2476,48400.0
2011-11-08 11:30:00,24.04,24.1,23.99,24.08,26400.0,22.2661,22.3217,22.2198,22.3032,26400.0
2011-11-08 12:00:00,24.07,24.15,24.01,24.02,15900.0,22.2939,22.368,22.2383,22.2476,15900.0
2011-11-08 12:30:00,24.03,24.14,24.02,24.11,14100.0,22.2569,22.3587,22.2476,22.331,14100.0
2011-11-08 13:00:00,24.1,24.18,24.03,24.15,10100.0,22.3217,22.3958,22.2569,22.368,10100.0
2011-11-08 13:30:00,24.15,24.41,24.12,24.39,17400.0,22.368,22.6088,22.3402,22.5903,17400.0
2011-11-08 14:00:00,24.38,24.46,24.27,24.44,35100.0,22.581,22.6551,22.4792,22.6366,35100.0
2011-11-08 14:30:00,24.47,24.48,24.29,24.42,37500.0,22.6644,22.6737,22.4977,22.6181,37500.0
2011-11-08 15:00:00,24.41,24.48,24.3,24.4,54600.0,22.6088,22.6737,22.5069,22.5996,54600.0
2011-11-08 15:30:00,24.4,24.47,24.28,24.38,147200.0,22.5996,22.6644,22.4884,22.581,147200.0
2011-11-09 09:30:00,23.62,23.97,23.51,23.96,65000.0,21.8771,22.2013,21.7752,22.192,65000.0
2011-11-09 10:00:00,23.91,24.08,23.88,24.06,43800.0,22.1457,22.3032,22.1179,22.2847,43800.0
2011-11-09 10:30:00,24.05,24.16,23.99,24.04,29000.0,22.2754,22.3773,22.2198,22.2661,29000.0
2011-11-09 11:00:00,24.02,24.23,23.99,24.12,28100.0,22.2476,22.4421,22.2198,22.3402,28100.0
2011-11-09 11:30:00,24.1,24.17,24.06,24.06,15600.0,22.3217,22.3865,22.2847,22.2847,15600.0
2011-11-09 12:00:00,24.04,24.07,23.98,23.99,34500.0,22.2661,22.2939,22.2106,22.2198,34500.0
2011-11-09 12:30:00,24.0,24.06,23.99,24.06,19100.0,22.2291,22.2847,22.2198,22.2847,19100.0
2011-11-09 13:00:00,24.06,24.06,23.92,24.0,28900.0,22.2847,22.2847,22.155,22.2291,28900.0
2011-11-09 13:30:00,23.99,24.01,23.71,23.8,29700.0,22.2198,22.2383,21.9605,22.0438,29700.0
2011-11-09 14:00:00,23.8,23.89,23.68,23.85,46700.0,22.0438,22.1272,21.9327,22.0901,46700.0
2011-11-09 14:30:00,23.83,23.97,23.77,23.9,51600.0,22.0716,22.2013,22.0161,22.1365,51600.0
2011-11-09 15:00:00,23.89,24.02,23.81,23.91,70400.0,22.1272,22.2476,22.0531,22.1457,70400.0
2011-11-09 15:30:00,23.91,23.97,23.78,23.86,167200.0,22.1457,22.2013,22.0253,22.0994,167200.0
2011-11-10 09:30:00,24.28,24.4,23.99,24.0,15200.0,22.4884,22.5996,22.2198,22.2291,15200.0
2011-11-10 10:00:00,23.99,24.21,23.99,24.11,15700.0,22.2198,22.4236,22.2198,22.331,15700.0
2011-11-10 10:30:00,24.02,24.16,23.99,24.1,31100.0,22.2476,22.3773,22.2198,22.3217,31100.0
2011-11-10 11:00:00,24.1,24.28,24.1,24.24,20900.0,22.3217,22.4884,22.3217,22.4514,20900.0
2011-11-10 11:30:00,24.2,24.45,24.17,24.29,6500.0,22.4143,22.6459,22.3865,22.4977,6500.0
2011-11-10 12:00:00,24.29,24.39,24.24,24.27,10300.0,22.4977,22.5903,22.4514,22.4792,10300.0
2011-11-10 12:30:00,24.25,24.27,24.05,24.27,7200.0,22.4606,22.4792,22.2754,22.4792,7200.0
2011-11-10 13:00:00,24.29,24.41,24.19,24.27,9300.0,22.4977,22.6088,22.4051,22.4792,9300.0
2011-11-10 13:30:00,24.24,24.27,24.03,24.1,11100.0,22.4514,22.4792,22.2569,22.3217,11100.0
2011-11-10 14:00:00,24.1,24.1,23.97,24.0,52700.0,22.3217,22.3217,22.2013,22.2291,52700.0
2011-11-10 14:30:00,23.99,24.07,23.97,23.99,85100.0,22.2198,22.2939,22.2013,22.2198,85100.0
2011-11-10 15:00:00,23.99,24.13,23.98,24.06,84700.0,22.2198,22.3495,22.2106,22.2847,84700.0
2011-11-10 15:30:00,24.09,24.14,23.99,24.11,124500.0,22.3124,22.3587,22.2198,22.331,124500.0
2011-11-11 09:30:00,24.49,24.75,24.42,24.75,11300.0,22.6829,22.9237,22.6181,22.9237,11300.0
2011-11-11 10:00:00,24.75,24.92,24.75,24.92,16700.0,22.9237,23.0812,22.9237,23.0812,16700.0
2011-11-11 10:30:00,24.94,25.17,24.94,25.16,15600.0,23.0997,23.3127,23.0997,23.3035,15600.0
2011-11-11 11:00:00,25.14,25.14,24.93,24.98,19100.0,23.285,23.285,23.0905,23.1368,19100.0
2011-11-11 11:30:00,25.0,25.02,24.92,24.93,7500.0,23.1553,23.1738,23.0812,23.0905,7500.0
2011-11-11 12:00:00,24.93,24.98,24.84,24.86,9400.0,23.0905,23.1368,23.0071,23.0256,9400.0
2011-11-11 12:30:00,24.86,24.86,24.77,24.81,7100.0,23.0256,23.0256,22.9423,22.9793,7100.0
2011-11-11 13:00:00,24.82,24.92,24.76,24.76,16700.0,22.9886,23.0812,22.933,22.933,16700.0
2011-11-11 13:30:00,24.77,24.9,24.73,24.73,13900.0,22.9423,23.0627,22.9052,22.9052,13900.0
2011-11-11 14:00:00,24.76,24.89,24.75,24.89,10700.0,22.933,23.0534,22.9237,23.0534,10700.0
2011-11-11 14:30:00,24.88,24.9,24.77,24.78,9600.0,23.0441,23.0627,22.9423,22.9515,9600.0
2011-11-11 15:00:00,24.81,24.91,24.75,24.91,23000.0,22.9793,23.0719,22.9237,23.0719,23000.0
2011-11-11 15:30:00,24.92,24.95,24.81,24.88,64500.0,23.0812,23.109,22.9793,23.0441,64500.0
2011-11-14 09:30:00,24.72,24.75,24.42,24.56,7800.0,22.896,22.9237,22.6181,22.7478,7800.0
2011-11-14 10:00:00,24.54,24.62,24.45,24.51,6200.0,22.7292,22.8033,22.6459,22.7014,6200.0
2011-11-14 10:30:00,24.5,24.5,24.32,24.34,5100.0,22.6922,22.6922,22.5255,22.544,5100.0
2011-11-14 11:00:00,24.35,24.43,24.19,24.32,12900.0,22.5533,22.6274,22.4051,22.5255,12900.0
2011-11-14 11:30:00,24.31,24.35,24.05,24.08,5400.0,22.5162,22.5533,22.2754,22.3032,5400.0
2011-11-14 12:00:00,24.11,24.15,24.01,24.05,8200.0,22.331,22.368,22.2383,22.2754,8200.0
2011-11-14 12:30:00,24.05,24.11,24.02,24.1,7900.0,22.2754,22.331,22.2476,22.3217,7900.0
2011-11-14 13:00:00,24.1,24.16,24.04,24.16,9800.0,22.3217,22.3773,22.2661,22.3773,9800.0
2011-11-14 13:30:00,24.16,24.3,24.15,24.26,10900.0,22.3773,22.5069,22.368,22.4699,10900.0
2011-11-14 14:00:00,24.26,24.33,24.23,24.27,15100.0,22.4699,22.5347,22.4421,22.4792,15100.0
2011-11-14 14:30:00,24.28,24.3,24.1,24.1,18400.0,22.4884,22.5069,22.3217,22.3217,18400.0
2011-11-14 15:00:00,24.13,24.29,24.13,24.26,28600.0,22.3495,22.4977,22.3495,22.4699,28600.0
2011-11-14 15:30:00,24.27,24.41,24.27,24.36,77000.0,22.4792,22.6088,22.4792,22.5625,77000.0
2011-11-15 09:30:00,24.22,24.37,24.12,24.37,7300.0,22.4328,22.5718,22.3402,22.5718,7300.0
2011-11-15 10:00:00,24.37,24.37,24.23,24.35,6600.0,22.5718,22.5718,22.4421,22.5533,6600.0
2011-11-15 10:30:00,24.3,24.41,24.25,24.27,7000.0,22.5069,22.6088,22.4606,22.4792,7000.0
2011-11-15 11:00:00,24.25,24.29,24.1,24.14,6400.0,22.4606,22.4977,22.3217,22.3587,6400.0
2011-11-15 11:30:00,24.12,24.13,23.97,24.12,8200.0,22.3402,22.3495,22.2013,22.3402,8200.0
2011-11-15 12:00:00,24.13,24.47,24.13,24.43,5500.0,22.3495,22.6644,22.3495,22.6274,5500.0
2011-11-15 12:30:00,24.44,24.69,24.44,24.69,10600.0,22.6366,22.8682,22.6366,22.8682,10600.0
2011-11-15 13:00:00,24.7,24.74,24.64,24.67,14200.0,22.8774,22.9145,22.8219,22.8496,14200.0
2011-11-15 13:30:00,24.69,24.78,24.65,24.76,58900.0,22.8682,22.9515,22.8311,22.933,58900.0
2011-11-15 14:00:00,24.76,24.81,24.67,24.68,11200.0,22.933,22.9793,22.8496,22.8589,11200.0
2011-11-15 14:30:00,24.69,24.82,24.68,24.78,8900.0,22.8682,22.9886,22.8589,22.9515,8900.0
2011-11-15 15:00:00,24.79,24.92,24.79,24.92,23700.0,22.9608,23.0812,22.9608,23.0812,23700.0
2011-11-15 15:30:00,24.92,24.92,24.74,24.75,50800.0,23.0812,23.0812,22.9145,22.9237,50800.0
2011-11-16 09:30:00,24.4,24.62,24.27,24.56,20300.0,22.5996,22.8033,22.4792,22.7478,20300.0
2011-11-16 10:00:00,24.59,24.72,24.51,24.64,18200.0,22.7755,22.896,22.7014,22.8219,18200.0
2011-11-16 10:30:00,24.6,24.79,24.6,24.79,7900.0,22.7848,22.9608,22.7848,22.9608,7900.0
2011-11-16 11:00:00,24.81,24.94,24.8,24.9,21900.0,22.9793,23.0997,22.97,23.0627,21900.0
2011-11-16 11:30:00,24.92,24.94,24.7,24.73,10700.0,23.0812,23.0997,22.8774,22.9052,10700.0
2011-11-16 12:00:00,24.74,24.78,24.7,24.75,7600.0,22.9145,22.9515,22.8774,22.9237,7600.0
2011-11-16 12:30:00,24.75,24.85,24.75,24.85,7400.0,22.9237,23.0164,22.9237,23.0164,7400.0
2011-11-16 13:00:00,24.86,24.99,24.83,24.98,4300.0,23.0256,23.146,22.9978,23.1368,4300.0
2011-11-16 13:30:00,24.99,25.08,24.94,25.0,13700.0,23.146,23.2294,23.0997,23.1553,13700.0
2011-11-16 14:00:00,24.96,24.99,24.88,24.92,16100.0,23.1182,23.146,23.0441,23.0812,16100.0
2011-11-16 14:30:00,24.93,24.96,24.76,24.79,17000.0,23.0905,23.1182,22.933,22.9608,17000.0
2011-11-16 15:00:00,24.79,24.85,24.56,24.56,25900.0,22.9608,23.0164,22.7478,22.7478,25900.0
2011-11-16 15:30:00,24.55,24.56,24.25,24.3,80800.0,22.7385,22.7478,22.4606,22.5069,80800.0
2011-11-17 09:30:00,24.17,24.19,23.99,24.11,14500.0,22.3865,22.4051,22.2198,22.331,14500.0
2011-11-17 10:00:00,24.07,24.16,23.99,24.12,7200.0,22.2939,22.3773,22.2198,22.3402,7200.0
2011-11-17 10:30:00,24.11,24.32,24.1,24.22,9200.0,22.331,22.5255,22.3217,22.4328,9200.0
2011-11-17 11:00:00,24.18,24.21,23.99,24.21,8500.0,22.3958,22.4236,22.2198,22.4236,8500.0
2011-11-17 11:30:00,24.25,24.33,24.2,24.31,18500.0,22.4606,22.5347,22.4143,22.5162,18500.0
2011-11-17 12:00:00,24.31,24.34,24.24,24.25,28600.0,22.5162,22.544,22.4514,22.4606,28600.0
2011-11-17 12:30:00,24.25,24.25,23.88,24.05,26600.0,22.4606,22.4606,22.1179,22.2754,26600.0
2011-11-17 13:00:00,24.07,24.16,23.96,24.12,18000.0,22.2939,22.3773,22.192,22.3402,18000.0
2011-11-17 13:30:00,24.12,24.23,24.02,24.21,31500.0,22.3402,22.4421,22.2476,22.4236,31500.0
2011-11-17 14:00:00,24.2,24.22,24.02,24.09,30000.0,22.4143,22.4328,22.2476,22.3124,30000.0
2011-11-17 14:30:00,24.12,24.28,24.06,24.28,30800.0,22.3402,22.4884,22.2847,22.4884,30800.0
2011-11-17 15:00:00,24.25,24.31,24.14,24.26,54800.0,22.4606,22.5162,22.3587,22.4699,54800.0
2011-11-17 15:30:00,24.25,24.31,24.13,24.27,112600.0,22.4606,22.5162,22.3495,22.4792,112600.0
2011-11-18 09:30:00,24.28,24.49,24.25,24.48,64800.0,22.4884,22.6829,22.4606,22.6737,64800.0
2011-11-18 10:00:00,24.47,24.59,24.26,24.34,10600.0,22.6644,22.7755,22.4699,22.544,10600.0
2011-11-18 10:30:00,24.34,24.54,24.33,24.5,7700.0,22.544,22.7292,22.5347,22.6922,7700.0
2011-11-18 11:00:00,24.45,24.49,24.36,24.4,7700.0,22.6459,22.6829,22.5625,22.5996,7700.0
2011-11-18 11:30:00,24.39,24.41,24.25,24.25,7900.0,22.5903,22.6088,22.4606,22.4606,7900.0
2011-11-18 12:00:00,24.25,24.34,24.24,24.32,19200.0,22.4606,22.544,22.4514,22.5255,19200.0
2011-11-18 12:30:00,24.34,24.37,24.25,24.26,4700.0,22.544,22.5718,22.4606,22.4699,4700.0
2011-11-18 13:00:00,24.25,24.36,24.25,24.32,6400.0,22.4606,22.5625,22.4606,22.5255,6400.0
2011-11-18 13:30:00,24.36,24.45,24.35,24.37,5700.0,22.5625,22.6459,22.5533,22.5718,5700.0
2011-11-18 14:00:00,24.35,24.5,24.28,24.43,7300.0,22.5533,22.6922,22.4884,22.6274,7300.0
2011-11-18 14:30:00,24.45,24.51,24.3,24.33,10900.0,22.6459,22.7014,22.5069,22.5347,10900.0
2011-11-18 15:00:00,24.36,24.36,24.25,24.27,19400.0,22.5625,22.5625,22.4606,22.4792,19400.0
2011-11-18 15:30:00,24.27,24.33,24.22,24.29,67100.0,22.4792,22.5347,22.4328,22.4977,67100.0
2011-11-21 09:30:00,23.64,23.91,23.62,23.88,24900.0,21.8956,22.1457,21.8771,22.1179,24900.0
2011-11-21 10:00:00,23.93,24.12,23.86,24.08,27800.0,22.1642,22.3402,22.0994,22.3032,27800.0
2011-11-21 10:30:00,24.07,24.11,23.79,23.79,22300.0,22.2939,22.331,22.0346,22.0346,22300.0
2011-11-21 11:00:00,23.79,23.97,23.69,23.94,27900.0,22.0346,22.2013,21.942,22.1735,27900.0
2011-11-21 11:30:00,23.94,24.09,23.88,24.05,30400.0,22.1735,22.3124,22.1179,22.2754,30400.0
2011-11-21 12:00:00,24.07,24.15,24.02,24.06,18000.0,22.2939,22.368,22.2476,22.2847,18000.0
2011-11-21 12:30:00,24.05,24.18,24.04,24.11,18900.0,22.2754,22.3958,22.2661,22.331,18900.0
2011-11-21 13:00:00,24.13,24.22,24.13,24.14,19400.0,22.3495,22.4328,22.3495,22.3587,19400.0
2011-11-21 13:30:00,24.14,24.14,24.03,24.03,15900.0,22.3587,22.3587,22.2569,22.2569,15900.0
2011-11-21 14:00:00,24.0,24.22,23.96,24.08,30300.0,22.2291,22.4328,22.192,22.3032,30300.0
2011-11-21 14:30:00,24.09,24.2,24.06,24.06,20600.0,22.3124,22.4143,22.2847,22.2847,20600.0
2011-11-21 15:00:00,24.1,24.24,23.98,24.19,33500.0,22.3217,22.4514,22.2106,22.4051,33500.0
2011-11-21 15:30:00,24.18,24.22,24.02,24.08,114400.0,22.3958,22.4328,22.2476,22.3032,114400.0
2011-11-22 09:30:00,24.04,24.06,23.77,24.05,13500.0,22.2661,22.2847,22.0161,22.2754,13500.0
2011-11-22 10:00:00,24.04,24.08,23.91,24.05,34700.0,22.2661,22.3032,22.1457,22.2754,34700.0
2011-11-22 10:30:00,24.06,24.07,23.77,23.79,17300.0,22.2847,22.2939,22.0161,22.0346,17300.0
2011-11-22 11:00:00,23.81,23.84,23.75,23.77,9700.0,22.0531,22.0809,21.9975,22.0161,9700.0
2011-11-22 11:30:00,23.75,23.75,23.53,23.66,9000.0,21.9975,21.9975,21.7938,21.9142,9000.0
2011-11-22 12:00:00,23.66,23.91,23.66,23.78,12200.0,21.9142,22.1457,21.9142,22.0253,12200.0
2011-11-22 12:30:00,23.76,23.92,23.76,23.91,10900.0,22.0068,22.155,22.0068,22.1457,10900.0
2011-11-22 13:00:00,23.92,24.06,23.88,24.01,12700.0,22.155,22.2847,22.1179,22.2383,12700.0
2011-11-22 13:30:00,23.99,24.06,23.87,23.87,6100.0,22.2198,22.2847,22.1087,22.1087,6100.0
2011-11-22 14:00:00,23.89,23.93,23.82,23.91,28800.0,22.1272,22.1642,22.0624,22.1457,28800.0
2011-11-22 14:30:00,23.92,24.0,23.77,23.8,23400.0,22.155,22.2291,22.0161,22.0438,23400.0
2011-11-22 15:00:00,23.85,23.88,23.76,23.78,51700.0,22.0901,22.1179,22.0068,22.0253,51700.0
2011-11-22 15:30:00,23.79,23.88,23.73,23.78,70300.0,22.0346,22.1179,21.979,22.0253,70300.0
2011-11-23 09:30:00,23.47,23.67,23.41,23.41,22300.0,21.7382,21.9234,21.6826,21.6826,22300.0
2011-11-23 10:00:00,23.47,23.55,23.39,23.4,25300.0,21.7382,21.8123,21.6641,21.6734,25300.0
2011-11-23 10:30:00,23.41,23.65,23.36,23.62,32200.0,21.6826,21.9049,21.6363,21.8771,32200.0
2011-11-23 11:00:00,23.62,23.64,23.47,23.58,13600.0,21.8771,21.8956,21.7382,21.8401,13600.0
2011-11-23 11:30:00,23.56,23.6,23.5,23.55,27700.0,21.8215,21.8586,21.766,21.8123,27700.0
2011-11-23 12:00:00,23.56,23.62,23.56,23.58,14300.0,21.8215,21.8771,21.8215,21.8401,14300.0
2011-11-23 12:30:00,23.56,23.65,23.52,23.63,20000.0,21.8215,21.9049,21.7845,21.8864,20000.0
2011-11-23 13:00:00,23.63,23.63,23.52,23.6,15800.0,21.8864,21.8864,21.7845,21.8586,15800.0
2011-11-23 13:30:00,23.6,23.6,23.48,23.51,26900.0,21.8586,21.8586,21.7474,21.7752,26900.0
2011-11-23 14:00:00,23.51,23.55,23.37,23.42,39700.0,21.7752,21.8123,21.6456,21.6919,39700.0
2011-11-23 14:30:00,23.42,23.53,23.42,23.43,17700.0,21.6919,21.7938,21.6919,21.7011,17700.0
2011-11-23 15:00:00,23.43,23.53,23.38,23.51,33900.0,21.7011,21.7938,21.6548,21.7752,33900.0
2011-11-23 15:30:00,23.53,23.6,23.34,23.36,80700.0,21.7938,21.8586,21.6178,21.6363,80700.0
2011-11-25 09:30:00,23.19,23.4,23.17,23.36,15900.0,21.4788,21.6734,21.4603,21.6363,15900.0
2011-11-25 10:00:00,23.36,23.87,23.36,23.78,52700.0,21.6363,22.1087,21.6363,22.0253,52700.0
2011-11-25 10:30:00,23.76,23.86,23.76,23.8,33500.0,22.0068,22.0994,22.0068,22.0438,33500.0
2011-11-25 11:00:00,23.8,23.86,23.72,23.78,31200.0,22.0438,22.0994,21.9697,22.0253,31200.0
2011-11-25 11:30:00,23.77,23.78,23.56,23.57,31700.0,22.0161,22.0253,21.8215,21.8308,31700.0
2011-11-25 12:00:00,23.57,23.62,23.49,23.62,34100.0,21.8308,21.8771,21.7567,21.8771,34100.0
2011-11-25 12:30:00,23.62,23.63,23.39,23.39,64700.0,21.8771,21.8864,21.6641,21.6641,64700.0
2011-11-28 09:30:00,24.05,24.25,24.01,24.04,42800.0,22.2754,22.4606,22.2383,22.2661,42800.0
2011-11-28 10:00:00,24.03,24.18,24.01,24.08,58600.0,22.2569,22.3958,22.2383,22.3032,58600.0
2011-11-28 10:30:00,24.09,24.26,24.09,24.25,24900.0,22.3124,22.4699,22.3124,22.4606,24900.0
2011-11-28 11:00:00,24.25,24.39,24.22,24.37,10800.0,22.4606,22.5903,22.4328,22.5718,10800.0
2011-11-28 11:30:00,24.39,24.45,24.32,24.44,7600.0,22.5903,22.6459,22.5255,22.6366,7600.0
2011-11-28 12:00:00,24.43,24.43,24.33,24.36,7200.0,22.6274,22.6274,22.5347,22.5625,7200.0
2011-11-28 12:30:00,24.33,24.34,24.23,24.24,8600.0,22.5347,22.544,22.4421,22.4514,8600.0
2011-11-28 13:00:00,24.23,24.41,24.21,24.39,7500.0,22.4421,22.6088,22.4236,22.5903,7500.0
2011-11-28 13:30:00,24.41,24.41,24.18,24.19,9700.0,22.6088,22.6088,22.3958,22.4051,9700.0
2011-11-28 14:00:00,24.18,24.36,24.18,24.3,12200.0,22.3958,22.5625,22.3958,22.5069,12200.0
2011-11-28 14:30:00,24.3,24.32,24.17,24.25,17100.0,22.5069,22.5255,22.3865,22.4606,17100.0
2011-11-28 15:00:00,24.25,24.28,23.99,24.05,27500.0,22.4606,22.4884,22.2198,22.2754,27500.0
2011-11-28 15:30:00,24.04,24.32,24.01,24.3,110600.0,22.2661,22.5255,22.2383,22.5069,110600.0
2011-11-29 09:30:00,24.33,24.35,24.14,24.29,11300.0,22.5347,22.5533,22.3587,22.4977,11300.0
2011-11-29 10:00:00,24.3,24.55,24.24,24.53,12600.0,22.5069,22.7385,22.4514,22.72,12600.0
2011-11-29 10:30:00,24.49,24.58,24.37,24.4,9800.0,22.6829,22.7663,22.5718,22.5996,9800.0
2011-11-29 11:00:00,24.39,24.48,24.33,24.48,9800.0,22.5903,22.6737,22.5347,22.6737,9800.0
2011-11-29 11:30:00,24.47,24.59,24.42,24.44,8000.0,22.6644,22.7755,22.6181,22.6366,8000.0
2011-11-29 12:00:00,24.47,24.6,24.47,24.59,6100.0,22.6644,22.7848,22.6644,22.7755,6100.0
2011-11-29 12:30:00,24.59,24.59,24.43,24.49,13000.0,22.7755,22.7755,22.6274,22.6829,13000.0
2011-11-29 13:00:00,24.47,24.51,24.36,24.46,9300.0,22.6644,22.7014,22.5625,22.6551,9300.0
2011-11-29 13:30:00,24.43,24.43,24.2,24.21,9300.0,22.6274,22.6274,22.4143,22.4236,9300.0
2011-11-29 14:00:00,24.2,24.27,24.13,24.22,12000.0,22.4143,22.4792,22.3495,22.4328,12000.0
2011-11-29 14:30:00,24.25,24.3,24.24,24.26,9900.0,22.4606,22.5069,22.4514,22.4699,9900.0
2011-11-29 15:00:00,24.25,24.41,24.19,24.33,14100.0,22.4606,22.6088,22.4051,22.5347,14100.0
2011-11-29 15:30:00,24.35,24.44,24.25,24.31,48500.0,22.5533,22.6366,22.4606,22.5162,48500.0
2011-11-30 09:30:00,25.12,25.32,25.01,25.25,61000.0,23.2664,23.4517,23.1646,23.3868,61000.0
2011-11-30 10:00:00,25.29,25.36,25.27,25.35,29800.0,23.4239,23.4887,23.4054,23.4795,29800.0
2011-11-30 10:30:00,25.33,25.42,25.32,25.4,21700.0,23.4609,23.5443,23.4517,23.5258,21700.0
2011-11-30 11:00:00,25.4,25.42,25.35,25.36,26500.0,23.5258,23.5443,23.4795,23.4887,26500.0
2011-11-30 11:30:00,25.36,25.39,25.16,25.17,21200.0,23.4887,23.5165,23.3035,23.3127,21200.0
2011-11-30 12:00:00,25.17,25.28,25.14,25.28,13800.0,23.3127,23.4146,23.285,23.4146,13800.0
2011-11-30 12:30:00,25.28,25.34,25.25,25.33,19400.0,23.4146,23.4702,23.3868,23.4609,19400.0
2011-11-30 13:00:00,25.32,25.35,25.21,25.22,33200.0,23.4517,23.4795,23.3498,23.3591,33200.0
2011-11-30 13:30:00,25.23,25.32,25.15,25.23,23100.0,23.3683,23.4517,23.2942,23.3683,23100.0
2011-11-30 14:00:00,25.22,25.27,25.18,25.21,21400.0,23.3591,23.4054,23.322,23.3498,21400.0
2011-11-30 14:30:00,25.22,25.36,25.2,25.31,30000.0,23.3591,23.4887,23.3405,23.4424,30000.0
2011-11-30 15:00:00,25.29,25.4,25.24,25.4,39500.0,23.4239,23.5258,23.3776,23.5258,39500.0
2011-11-30 15:30:00,25.4,25.69,25.34,25.61,137600.0,23.5258,23.7944,23.4702,23.7203,137600.0
2011-12-01 09:30:00,25.59,25.89,25.34,25.89,21700.0,23.7018,23.9796,23.4702,23.9796,21700.0
2011-12-01 10:00:00,25.89,25.91,25.74,25.78,6700.0,23.9796,23.9981,23.8407,23.8777,6700.0
2011-12-01 10:30:00,25.8,25.8,25.52,25.59,7700.0,23.8963,23.8963,23.6369,23.7018,7700.0
2011-12-01 11:00:00,25.61,25.65,25.44,25.53,7600.0,23.7203,23.7573,23.5628,23.6462,7600.0
2011-12-01 11:30:00,25.51,25.71,25.48,25.66,7300.0,23.6277,23.8129,23.5999,23.7666,7300.0
2011-12-01 12:00:00,25.68,25.85,25.66,25.85,7800.0,23.7851,23.9426,23.7666,23.9426,7800.0
2011-12-01 12:30:00,25.83,25.87,25.64,25.64,14200.0,23.924,23.9611,23.7481,23.7481,14200.0
2011-12-01 13:00:00,25.63,25.75,25.59,25.74,9500.0,23.7388,23.8499,23.7018,23.8407,9500.0
2011-12-01 13:30:00,25.75,25.87,25.71,25.87,11000.0,23.8499,23.9611,23.8129,23.9611,11000.0
2011-12-01 14:00:00,25.87,25.87,25.79,25.84,20700.0,23.9611,23.9611,23.887,23.9333,20700.0
2011-12-01 14:30:00,25.81,25.9,25.79,25.85,15100.0,23.9055,23.9889,23.887,23.9426,15100.0
2011-12-01 15:00:00,25.85,25.86,25.7,25.72,17800.0,23.9426,23.9518,23.8036,23.8222,17800.0
2011-12-01 15:30:00,25.72,25.73,25.41,25.47,77300.0,23.8222,23.8314,23.535,23.5906,77300.0
2011-12-02 09:30:00,25.77,25.78,25.56,25.78,13600.0,23.8685,23.8777,23.674,23.8777,13600.0
2011-12-02 10:00:00,25.76,25.82,25.7,25.71,17100.0,23.8592,23.9148,23.8036,23.8129,17100.0
2011-12-02 10:30:00,25.72,25.78,25.61,25.78,22100.0,23.8222,23.8777,23.7203,23.8777,22100.0
2011-12-02 11:00:00,25.79,25.79,25.66,25.73,32200.0,23.887,23.887,23.7666,23.8314,32200.0
2011-12-02 11:30:00,25.72,25.79,25.63,25.75,44100.0,23.8222,23.887,23.7388,23.8499,44100.0
2011-12-02 12:00:00,25.75,25.79,25.66,25.72,14800.0,23.8499,23.887,23.7666,23.8222,14800.0
2011-12-02 12:30:00,25.71,25.78,25.7,25.73,22000.0,23.8129,23.8777,23.8036,23.8314,22000.0
2011-12-02 13:00:00,25.73,25.78,25.65,25.68,23600.0,23.8314,23.8777,23.7573,23.7851,23600.0
2011-12-02 13:30:00,25.66,25.66,25.54,25.59,22000.0,23.7666,23.7666,23.6554,23.7018,22000.0
2011-12-02 14:00:00,25.59,25.59,25.39,25.44,29700.0,23.7018,23.7018,23.5165,23.5628,29700.0
2011-12-02 14:30:00,25.44,25.45,25.35,25.36,31000.0,23.5628,23.5721,23.4795,23.4887,31000.0
2011-12-02 15:00:00,25.36,25.4,25.27,25.27,36200.0,23.4887,23.5258,23.4054,23.4054,36200.0
2011-12-02 15:30:00,25.28,25.37,25.23,25.33,83300.0,23.4146,23.498,23.3683,23.4609,83300.0
2011-12-05 09:30:00,25.75,25.82,25.54,25.7,18100.0,23.8499,23.9148,23.6554,23.8036,18100.0
2011-12-05 10:00:00,25.66,25.77,25.63,25.74,25800.0,23.7666,23.8685,23.7388,23.8407,25800.0
2011-12-05 10:30:00,25.73,25.78,25.65,25.65,23600.0,23.8314,23.8777,23.7573,23.7573,23600.0
2011-12-05 11:00:00,25.68,25.74,25.67,25.74,34700.0,23.7851,23.8407,23.7759,23.8407,34700.0
2011-12-05 11:30:00,25.74,25.75,25.69,25.7,21300.0,23.8407,23.8499,23.7944,23.8036,21300.0
2011-12-05 12:00:00,25.7,25.78,25.65,25.75,15300.0,23.8036,23.8777,23.7573,23.8499,15300.0
2011-12-05 12:30:00,25.74,25.81,25.74,25.81,12200.0,23.8407,23.9055,23.8407,23.9055,12200.0
2011-12-05 13:00:00,25.81,25.82,25.78,25.8,7800.0,23.9055,23.9148,23.8777,23.8963,7800.0
2011-12-05 13:30:00,25.8,25.83,25.61,25.64,24700.0,23.8963,23.924,23.7203,23.7481,24700.0
2011-12-05 14:00:00,25.61,25.62,25.46,25.52,11600.0,23.7203,23.7295,23.5813,23.6369,11600.0
2011-12-05 14:30:00,25.57,25.57,25.44,25.56,9900.0,23.6832,23.6832,23.5628,23.674,9900.0
2011-12-05 15:00:00,25.57,25.58,25.33,25.44,45200.0,23.6832,23.6925,23.4609,23.5628,45200.0
2011-12-05 15:30:00,25.46,25.67,25.39,25.65,58000.0,23.5813,23.7759,23.5165,23.7573,58000.0
2011-12-06 09:30:00,25.71,25.73,25.5,25.55,9200.0,23.8129,23.8314,23.6184,23.6647,9200.0
2011-12-06 10:00:00,25.57,25.67,25.54,25.65,9800.0,23.6832,23.7759,23.6554,23.7573,9800.0
2011-12-06 10:30:00,25.7,25.7,25.56,25.56,8900.0,23.8036,23.8036,23.674,23.674,8900.0
2011-12-06 11:00:00,25.57,25.61,25.5,25.5,28000.0,23.6832,23.7203,23.6184,23.6184,28000.0
2011-12-06 11:30:00,25.47,25.51,25.35,25.51,34400.0,23.5906,23.6277,23.4795,23.6277,34400.0
2011-12-06 12:00:00,25.5,25.53,25.41,25.49,10700.0,23.6184,23.6462,23.535,23.6091,10700.0
2011-12-06 12:30:00,25.47,25.54,25.47,25.53,6900.0,23.5906,23.6554,23.5906,23.6462,6900.0
2011-12-06 13:00:00,25.53,25.58,25.5,25.54,58700.0,23.6462,23.6925,23.6184,23.6554,58700.0
2011-12-06 13:30:00,25.54,25.55,25.5,25.54,21800.0,23.6554,23.6647,23.6184,23.6554,21800.0
2011-12-06 14:00:00,25.55,25.6,25.52,25.59,34600.0,23.6647,23.711,23.6369,23.7018,34600.0
2011-12-06 14:30:00,25.6,25.85,25.6,25.84,37800.0,23.711,23.9426,23.711,23.9333,37800.0
2011-12-06 15:00:00,25.84,25.93,25.72,25.73,39600.0,23.9333,24.0167,23.8222,23.8314,39600.0
2011-12-06 15:30:00,25.73,25.89,25.72,25.76,56000.0,23.8314,23.9796,23.8222,23.8592,56000.0
2011-12-07 09:30:00,25.5,25.63,25.31,25.38,20900.0,23.6184,23.7388,23.4424,23.5073,20900.0
2011-12-07 10:00:00,25.39,25.47,25.25,25.35,49600.0,23.5165,23.5906,23.3868,23.4795,49600.0
2011-12-07 10:30:00,25.32,25.32,25.12,25.21,35000.0,23.4517,23.4517,23.2664,23.3498,35000.0
2011-12-07 11:00:00,25.21,25.26,25.14,25.23,44200.0,23.3498,23.3961,23.285,23.3683,44200.0
2011-12-07 11:30:00,25.23,25.47,25.23,25.46,26900.0,23.3683,23.5906,23.3683,23.5813,26900.0
2011-12-07 12:00:00,25.48,25.49,25.4,25.48,65000.0,23.5999,23.6091,23.5258,23.5999,65000.0
2011-12-07 12:30:00,25.47,25.54,25.44,25.46,40200.0,23.5906,23.6554,23.5628,23.5813,40200.0
2011-12-07 13:00:00,25.47,25.49,25.31,25.33,20600.0,23.5906,23.6091,23.4424,23.4609,20600.0
2011-12-07 13:30:00,25.3,25.35,25.22,25.22,26100.0,23.4332,23.4795,23.3591,23.3591,26100.0
2011-12-07 14:00:00,25.24,25.25,25.08,25.14,20600.0,23.3776,23.3868,23.2294,23.285,20600.0
2011-12-07 14:30:00,25.15,25.15,25.0,25.04,26400.0,23.2942,23.2942,23.1553,23.1923,26400.0
2011-12-07 15:00:00,25.05,25.2,25.03,25.18,36900.0,23.2016,23.3405,23.1831,23.322,36900.0
2011-12-07 15:30:00,25.19,25.4,25.16,25.34,127300.0,23.3313,23.5258,23.3035,23.4702,127300.0
2011-12-08 09:30:00,25.02,25.05,24.88,24.95,32300.0,23.1738,23.2016,23.0441,23.109,32300.0
2011-12-08 10:00:00,24.9,24.9,24.6,24.7,19500.0,23.0627,23.0627,22.7848,22.8774,19500.0
2011-12-08 10:30:00,24.69,24.87,24.65,24.71,53600.0,22.8682,23.0349,22.8311,22.8867,53600.0
2011-12-08 11:00:00,24.72,24.96,24.71,24.85,31000.0,22.896,23.1182,22.8867,23.0164,31000.0
2011-12-08 11:30:00,24.87,25.0,24.81,24.95,17100.0,23.0349,23.1553,22.9793,23.109,17100.0
2011-12-08 12:00:00,24.93,25.05,24.89,25.0,74100.0,23.0905,23.2016,23.0534,23.1553,74100.0
2011-12-08 12:30:00,24.99,25.0,24.91,24.92,20200.0,23.146,23.1553,23.0719,23.0812,20200.0
2011-12-08 13:00:00,24.93,24.93,24.64,24.68,26900.0,23.0905,23.0905,22.8219,22.8589,26900.0
2011-12-08 13:30:00,24.67,24.81,24.65,24.75,19900.0,22.8496,22.9793,22.8311,22.9237,19900.0
2011-12-08 14:00:00,24.73,24.81,24.64,24.69,22300.0,22.9052,22.9793,22.8219,22.8682,22300.0
2011-12-08 14:30:00,24.71,24.82,24.6,24.66,34200.0,22.8867,22.9886,22.7848,22.8404,34200.0
2011-12-08 15:00:00,24.65,24.9,24.65,24.82,31500.0,22.8311,23.0627,22.8311,22.9886,31500.0
2011-12-08 15:30:00,24.85,24.98,24.56,24.63,119100.0,23.0164,23.1368,22.7478,22.8126,119100.0
2011-12-09 09:30:00,24.66,24.82,24.51,24.78,23600.0,22.8404,22.9886,22.7014,22.9515,23600.0
2011-12-09 10:00:00,24.77,25.0,24.77,24.97,78400.0,22.9423,23.1553,22.9423,23.1275,78400.0
2011-12-09 10:30:00,24.98,25.28,24.96,25.26,29700.0,23.1368,23.4146,23.1182,23.3961,29700.0
2011-12-09 11:00:00,25.26,25.52,25.26,25.51,16600.0,23.3961,23.6369,23.3961,23.6277,16600.0
2011-12-09 11:30:00,25.51,25.58,25.49,25.56,20900.0,23.6277,23.6925,23.6091,23.674,20900.0
2011-12-09 12:00:00,25.56,25.62,25.52,25.6,15400.0,23.674,23.7295,23.6369,23.711,15400.0
2011-12-09 12:30:00,25.58,25.72,25.58,25.68,14900.0,23.6925,23.8222,23.6925,23.7851,14900.0
2011-12-09 13:00:00,25.71,25.8,25.68,25.76,18500.0,23.8129,23.8963,23.7851,23.8592,18500.0
2011-12-09 13:30:00,25.77,25.88,25.77,25.85,40200.0,23.8685,23.9704,23.8685,23.9426,40200.0
2011-12-09 14:00:00,25.85,25.93,25.8,25.93,38400.0,23.9426,24.0167,23.8963,24.0167,38400.0
2011-12-09 14:30:00,25.91,26.0,25.91,25.92,27800.0,23.9981,24.0815,23.9981,24.0074,27800.0
2011-12-09 15:00:00,25.91,25.93,25.81,25.88,33100.0,23.9981,24.0167,23.9055,23.9704,33100.0
2011-12-09 15:30:00,25.88,26.04,25.81,25.87,110000.0,23.9704,24.1186,23.9055,23.9611,110000.0
2011-12-12 09:30:00,25.42,25.45,24.94,25.0,24700.0,23.5443,23.5721,23.0997,23.1553,24700.0
2011-12-12 10:00:00,25.0,25.12,24.97,25.11,13800.0,23.1553,23.2664,23.1275,23.2572,13800.0
2011-12-12 10:30:00,25.11,25.18,25.07,25.15,45700.0,23.2572,23.322,23.2201,23.2942,45700.0
2011-12-12 11:00:00,25.14,25.21,25.06,25.16,32900.0,23.285,23.3498,23.2109,23.3035,32900.0
2011-12-12 11:30:00,25.17,25.18,25.01,25.1,24100.0,23.3127,23.322,23.1646,23.2479,24100.0
2011-12-12 12:00:00,25.11,25.16,25.07,25.11,10700.0,23.2572,23.3035,23.2201,23.2572,10700.0
2011-12-12 12:30:00,25.11,25.15,25.03,25.06,21600.0,23.2572,23.2942,23.1831,23.2109,21600.0
2011-12-12 13:00:00,25.04,25.14,25.04,25.1,11900.0,23.1923,23.285,23.1923,23.2479,11900.0
2011-12-12 13:30:00,25.11,25.12,25.04,25.04,8200.0,23.2572,23.2664,23.1923,23.1923,8200.0
2011-12-12 14:00:00,25.04,25.11,24.98,25.02,10100.0,23.1923,23.2572,23.1368,23.1738,10100.0
2011-12-12 14:30:00,25.0,25.06,24.97,25.06,18300.0,23.1553,23.2109,23.1275,23.2109,18300.0
2011-12-12 15:00:00,25.05,25.09,24.95,25.06,16900.0,23.2016,23.2386,23.109,23.2109,16900.0
2011-12-12 15:30:00,25.05,25.27,25.03,25.25,58600.0,23.2016,23.4054,23.1831,23.3868,58600.0
2011-12-13 09:30:00,25.51,25.81,25.51,25.57,12700.0,23.6277,23.9055,23.6277,23.6832,12700.0
2011-12-13 10:00:00,25.54,25.61,25.53,25.53,5500.0,23.6554,23.7203,23.6462,23.6462,5500.0
2011-12-13 10:30:00,25.51,25.57,25.31,25.41,66200.0,23.6277,23.6832,23.4424,23.535,66200.0
2011-12-13 11:00:00,25.37,25.39,25.2,25.39,20800.0,23.498,23.5165,23.3405,23.5165,20800.0
2011-12-13 11:30:00,25.38,25.59,25.37,25.52,18500.0,23.5073,23.7018,23.498,23.6369,18500.0
2011-12-13 12:00:00,25.54,25.56,25.44,25.52,6900.0,23.6554,23.674,23.5628,23.6369,6900.0
2011-12-13 12:30:00,25.49,25.53,25.38,25.48,8300.0,23.6091,23.6462,23.5073,23.5999,8300.0
2011-12-13 13:00:00,25.47,25.5,25.39,25.44,14900.0,23.5906,23.6184,23.5165,23.5628,14900.0
2011-12-13 13:30:00,25.42,25.52,25.4,25.48,8000.0,23.5443,23.6369,23.5258,23.5999,8000.0
2011-12-13 14:00:00,25.48,25.61,25.33,25.46,23100.0,23.5999,23.7203,23.4609,23.5813,23100.0
2011-12-13 14:30:00,25.46,25.46,25.17,25.31,29300.0,23.5813,23.5813,23.3127,23.4424,29300.0
2011-12-13 15:00:00,25.3,25.34,24.84,24.96,40600.0,23.4332,23.4702,23.0071,23.1182,40600.0
2011-12-13 15:30:00,24.95,25.05,24.73,25.0,125500.0,23.109,23.2016,22.9052,23.1553,125500.0
2011-12-14 09:30:00,24.75,24.9,24.54,24.59,17800.0,22.9237,23.0627,22.7292,22.7755,17800.0
2011-12-14 10:00:00,24.58,24.59,24.43,24.5,38000.0,22.7663,22.7755,22.6274,22.6922,38000.0
2011-12-14 10:30:00,24.49,24.54,24.43,24.46,59900.0,22.6829,22.7292,22.6274,22.6551,59900.0
2011-12-14 11:00:00,24.46,24.58,24.46,24.46,86100.0,22.6551,22.7663,22.6551,22.6551,86100.0
2011-12-14 11:30:00,24.46,24.48,24.42,24.45,29200.0,22.6551,22.6737,22.6181,22.6459,29200.0
2011-12-14 12:00:00,24.46,24.56,24.42,24.47,37400.0,22.6551,22.7478,22.6181,22.6644,37400.0
2011-12-14 12:30:00,24.47,24.64,24.47,24.61,34200.0,22.6644,22.8219,22.6644,22.7941,34200.0
2011-12-14 13:00:00,24.62,24.78,24.57,24.77,16700.0,22.8033,22.9515,22.757,22.9423,16700.0
2011-12-14 13:30:00,24.76,24.77,24.55,24.55,20100.0,22.933,22.9423,22.7385,22.7385,20100.0
2011-12-14 14:00:00,24.55,24.59,24.42,24.58,14600.0,22.7385,22.7755,22.6181,22.7663,14600.0
2011-12-14 14:30:00,24.55,24.56,24.42,24.46,28000.0,22.7385,22.7478,22.6181,22.6551,28000.0
2011-12-14 15:00:00,24.46,24.54,24.42,24.46,26800.0,22.6551,22.7292,22.6181,22.6551,26800.0
2011-12-14 15:30:00,24.47,24.49,24.37,24.37,108700.0,22.6644,22.6829,22.5718,22.5718,108700.0
2011-12-15 09:30:00,24.65,24.83,24.41,24.73,23600.0,22.8311,22.9978,22.6088,22.9052,23600.0
2011-12-15 10:00:00,24.78,24.79,24.59,24.66,16700.0,22.9515,22.9608,22.7755,22.8404,16700.0
2011-12-15 10:30:00,24.63,24.71,24.51,24.63,18200.0,22.8126,22.8867,22.7014,22.8126,18200.0
2011-12-15 11:00:00,24.62,24.7,24.56,24.7,11200.0,22.8033,22.8774,22.7478,22.8774,11200.0
2011-12-15 11:30:00,24.66,24.68,24.53,24.56,18300.0,22.8404,22.8589,22.72,22.7478,18300.0
2011-12-15 12:00:00,24.6,24.75,24.59,24.74,26600.0,22.7848,22.9237,22.7755,22.9145,26600.0
2011-12-15 12:30:00,24.74,24.8,24.71,24.74,6600.0,22.9145,22.97,22.8867,22.9145,6600.0
2011-12-15 13:00:00,24.74,24.8,24.72,24.77,11400.0,22.9145,22.97,22.896,22.9423,11400.0
2011-12-15 13:30:00,24.76,24.88,24.65,24.87,19900.0,22.933,23.0441,22.8311,23.0349,19900.0
2011-12-15 14:00:00,24.86,24.93,24.82,24.82,12300.0,23.0256,23.0905,22.9886,22.9886,12300.0
2011-12-15 14:30:00,24.85,24.85,24.75,24.77,19900.0,23.0164,23.0164,22.9237,22.9423,19900.0
2011-12-15 15:00:00,24.75,24.88,24.74,24.83,38400.0,22.9237,23.0441,22.9145,22.9978,38400.0
2011-12-15 15:30:00,24.83,24.86,24.7,24.81,144200.0,22.9978,23.0256,22.8774,22.9793,144200.0
2011-12-16 09:30:00,25.11,25.19,24.95,25.13,148600.0,23.2572,23.3313,23.109,23.2757,148600.0
2011-12-16 10:00:00,25.13,25.55,25.07,25.5,29300.0,23.2757,23.6647,23.2201,23.6184,29300.0
2011-12-16 10:30:00,25.51,25.6,25.47,25.59,17400.0,23.6277,23.711,23.5906,23.7018,17400.0
2011-12-16 11:00:00,25.61,25.72,25.52,25.63,53900.0,23.7203,23.8222,23.6369,23.7388,53900.0
2011-12-16 11:30:00,25.66,25.7,25.55,25.55,50900.0,23.7666,23.8036,23.6647,23.6647,50900.0
2011-12-16 12:00:00,25.55,25.56,25.44,25.49,29000.0,23.6647,23.674,23.5628,23.6091,29000.0
2011-12-16 12:30:00,25.5,25.5,25.28,25.5,22900.0,23.6184,23.6184,23.4146,23.6184,22900.0
2011-12-16 13:00:00,25.5,25.55,25.42,25.43,12600.0,23.6184,23.6647,23.5443,23.5536,12600.0
2011-12-16 13:30:00,25.43,25.44,25.33,25.33,10900.0,23.5536,23.5628,23.4609,23.4609,10900.0
2011-12-16 14:00:00,25.36,25.41,25.24,25.25,16800.0,23.4887,23.535,23.3776,23.3868,16800.0
2011-12-16 14:30:00,25.23,25.27,25.16,25.17,14200.0,23.3683,23.4054,23.3035,23.3127,14200.0
2011-12-16 15:00:00,25.17,25.26,25.12,25.18,24100.0,23.3127,23.3961,23.2664,23.322,24100.0
2011-12-16 15:30:00,25.17,25.28,25.09,25.21,165700.0,23.3127,23.4146,23.2386,23.3498,165700.0
2011-12-19 09:30:00,25.45,25.73,25.43,25.55,29600.0,23.5721,23.8314,23.5536,23.6647,29600.0
2011-12-19 10:00:00,25.52,25.52,25.31,25.31,5500.0,23.6369,23.6369,23.4424,23.4424,5500.0
2011-12-19 10:30:00,25.34,25.44,25.16,25.16,4600.0,23.4702,23.5628,23.3035,23.3035,4600.0
2011-12-19 11:00:00,25.16,25.16,24.79,24.83,8900.0,23.3035,23.3035,22.9608,22.9978,8900.0
2011-12-19 11:30:00,24.86,24.91,24.64,24.69,7800.0,23.0256,23.0719,22.8219,22.8682,7800.0
2011-12-19 12:00:00,24.7,24.8,24.7,24.8,10300.0,22.8774,22.97,22.8774,22.97,10300.0
2011-12-19 12:30:00,24.79,24.91,24.78,24.9,10700.0,22.9608,23.0719,22.9515,23.0627,10700.0
2011-12-19 13:00:00,24.89,24.91,24.75,24.75,10200.0,23.0534,23.0719,22.9237,22.9237,10200.0
2011-12-19 13:30:00,24.78,24.93,24.71,24.93,25500.0,22.9515,23.0905,22.8867,23.0905,25500.0
2011-12-19 14:00:00,24.9,24.93,24.87,24.87,13600.0,23.0627,23.0905,23.0349,23.0349,13600.0
2011-12-19 14:30:00,24.87,24.88,24.8,24.85,12000.0,23.0349,23.0441,22.97,23.0164,12000.0
2011-12-19 15:00:00,24.85,24.85,24.55,24.57,36200.0,23.0164,23.0164,22.7385,22.757,36200.0
2011-12-19 15:30:00,24.56,24.57,24.45,24.53,77900.0,22.7478,22.757,22.6459,22.72,77900.0
2011-12-20 09:30:00,25.1,25.49,25.06,25.49,10100.0,23.2479,23.6091,23.2109,23.6091,10100.0
2011-12-20 10:00:00,25.53,25.84,25.5,25.79,13600.0,23.6462,23.9333,23.6184,23.887,13600.0
2011-12-20 10:30:00,25.8,25.89,25.79,25.86,9500.0,23.8963,23.9796,23.887,23.9518,9500.0
2011-12-20 11:00:00,25.87,25.9,25.72,25.74,19600.0,23.9611,23.9889,23.8222,23.8407,19600.0
2011-12-20 11:30:00,25.75,25.77,25.61,25.69,21700.0,23.8499,23.8685,23.7203,23.7944,21700.0
2011-12-20 12:00:00,25.7,25.71,25.63,25.71,4300.0,23.8036,23.8129,23.7388,23.8129,4300.0
2011-12-20 12:30:00,25.68,25.71,25.64,25.64,7600.0,23.7851,23.8129,23.7481,23.7481,7600.0
2011-12-20 13:00:00,25.67,25.72,25.62,25.66,8900.0,23.7759,23.8222,23.7295,23.7666,8900.0
2011-12-20 13:30:00,25.68,25.7,25.64,25.68,12200.0,23.7851,23.8036,23.7481,23.7851,12200.0
2011-12-20 14:00:00,25.69,25.71,25.64,25.68,19000.0,23.7944,23.8129,23.7481,23.7851,19000.0
2011-12-20 14:30:00,25.7,25.74,25.67,25.7,20500.0,23.8036,23.8407,23.7759,23.8036,20500.0
2011-12-20 15:00:00,25.68,25.78,25.65,25.74,27400.0,23.7851,23.8777,23.7573,23.8407,27400.0
2011-12-20 15:30:00,25.74,25.89,25.7,25.82,102500.0,23.8407,23.9796,23.8036,23.9148,102500.0
2011-12-21 09:30:00,25.82,25.9,25.64,25.75,25500.0,23.9148,23.9889,23.7481,23.8499,25500.0
2011-12-21 10:00:00,25.75,25.91,25.59,25.82,26800.0,23.8499,23.9981,23.7018,23.9148,26800.0
2011-12-21 10:30:00,25.85,25.95,25.81,25.88,25100.0,23.9426,24.0352,23.9055,23.9704,25100.0
2011-12-21 11:00:00,25.89,25.91,25.77,25.8,20200.0,23.9796,23.9981,23.8685,23.8963,20200.0
2011-12-21 11:30:00,25.79,25.87,25.77,25.85,13700.0,23.887,23.9611,23.8685,23.9426,13700.0
2011-12-21 12:00:00,25.85,25.88,25.72,25.72,19600.0,23.9426,23.9704,23.8222,23.8222,19600.0
2011-12-21 12:30:00,25.73,25.9,25.73,25.9,8500.0,23.8314,23.9889,23.8314,23.9889,8500.0
2011-12-21 13:00:00,25.93,26.01,25.91,25.92,7300.0,24.0167,24.0908,23.9981,24.0074,7300.0
2011-12-21 13:30:00,25.91,26.1,25.88,26.07,24100.0,23.9981,24.1741,23.9704,24.1463,24100.0
2011-12-21 14:00:00,26.09,26.12,26.07,26.08,9600.0,24.1649,24.1926,24.1463,24.1556,9600.0
2011-12-21 14:30:00,26.09,26.18,26.05,26.15,17800.0,24.1649,24.2482,24.1278,24.2204,17800.0
2011-12-21 15:00:00,26.15,26.29,26.1,26.27,47800.0,24.2204,24.3501,24.1741,24.3316,47800.0
2011-12-21 15:30:00,26.27,26.43,26.24,26.31,153500.0,24.3316,24.4798,24.3038,24.3686,153500.0
2011-12-22 09:30:00,26.36,26.47,26.22,26.44,12000.0,24.4149,24.5168,24.2853,24.489,12000.0
2011-12-22 10:00:00,26.45,26.71,26.4,26.67,43000.0,24.4983,24.7391,24.452,24.7021,43000.0
2011-12-22 10:30:00,26.65,26.65,26.5,26.59,21400.0,24.6835,24.6835,24.5446,24.628,21400.0
2011-12-22 11:00:00,26.61,26.66,26.51,26.54,15700.0,24.6465,24.6928,24.5539,24.5817,15700.0
2011-12-22 11:30:00,26.53,26.58,26.51,26.58,9500.0,24.5724,24.6187,24.5539,24.6187,9500.0
2011-12-22 12:00:00,26.57,26.82,26.54,26.81,37400.0,24.6094,24.841,24.5817,24.8317,37400.0
2011-12-22 12:30:00,26.81,27.01,26.76,27.0,74000.0,24.8317,25.017,24.7854,25.0077,74000.0
2011-12-22 13:00:00,26.99,27.0,26.82,26.89,26700.0,24.9985,25.0077,24.841,24.9058,26700.0
2011-12-22 13:30:00,26.88,27.0,26.88,26.92,17700.0,24.8966,25.0077,24.8966,24.9336,17700.0
2011-12-22 14:00:00,26.91,26.94,26.88,26.93,11800.0,24.9244,24.9521,24.8966,24.9429,11800.0
2011-12-22 14:30:00,26.93,26.93,26.73,26.73,16100.0,24.9429,24.9429,24.7576,24.7576,16100.0
2011-12-22 15:00:00,26.74,26.78,26.68,26.7,32900.0,24.7669,24.8039,24.7113,24.7299,32900.0
2011-12-22 15:30:00,26.69,26.75,26.58,26.74,124100.0,24.7206,24.7762,24.6187,24.7669,124100.0
2011-12-23 09:30:00,26.77,26.82,26.55,26.73,20200.0,24.7947,24.841,24.5909,24.7576,20200.0
2011-12-23 10:00:00,26.72,26.72,26.52,26.59,12300.0,24.7484,24.7484,24.5631,24.628,12300.0
2011-12-23 10:30:00,26.59,26.65,26.52,26.61,14900.0,24.628,24.6835,24.5631,24.6465,14900.0
2011-12-23 11:00:00,26.61,26.79,26.59,26.72,55500.0,24.6465,24.8132,24.628,24.7484,55500.0
2011-12-23 11:30:00,26.72,26.73,26.64,26.72,12900.0,24.7484,24.7576,24.6743,24.7484,12900.0
2011-12-23 12:00:00,26.72,26.82,26.72,26.82,8500.0,24.7484,24.841,24.7484,24.841,8500.0
2011-12-23 12:30:00,26.82,26.88,26.78,26.88,12100.0,24.841,24.8966,24.8039,24.8966,12100.0
2011-12-23 13:00:00,26.88,26.88,26.8,26.83,9200.0,24.8966,24.8966,24.8225,24.8503,9200.0
2011-12-23 13:30:00,26.83,26.83,26.77,26.8,14400.0,24.8503,24.8503,24.7947,24.8225,14400.0
2011-12-23 14:00:00,26.8,26.81,26.76,26.77,9500.0,24.8225,24.8317,24.7854,24.7947,9500.0
2011-12-23 14:30:00,26.77,26.81,26.76,26.8,12500.0,24.7947,24.8317,24.7854,24.8225,12500.0
2011-12-23 15:00:00,26.77,26.8,26.66,26.67,18500.0,24.7947,24.8225,24.6928,24.7021,18500.0
2011-12-23 15:30:00,26.69,26.81,26.67,26.78,54300.0,24.7206,24.8317,24.7021,24.8039,54300.0
2011-12-27 09:30:00,26.61,26.9,26.61,26.81,13900.0,24.6465,24.9151,24.6465,24.8317,13900.0
2011-12-27 10:00:00,26.81,26.83,26.68,26.68,12800.0,24.8317,24.8503,24.7113,24.7113,12800.0
2011-12-27 10:30:00,26.68,26.69,26.57,26.58,12700.0,24.7113,24.7206,24.6094,24.6187,12700.0
2011-12-27 11:00:00,26.58,26.61,26.55,26.59,9200.0,24.6187,24.6465,24.5909,24.628,9200.0
2011-12-27 11:30:00,26.62,26.78,26.6,26.75,6900.0,24.6558,24.8039,24.6372,24.7762,6900.0
2011-12-27 12:00:00,26.76,26.88,26.76,26.86,12100.0,24.7854,24.8966,24.7854,24.878,12100.0
2011-12-27 12:30:00,26.87,26.88,26.84,26.85,5100.0,24.8873,24.8966,24.8595,24.8688,5100.0
2011-12-27 13:00:00,26.86,26.86,26.78,26.78,5400.0,24.878,24.878,24.8039,24.8039,5400.0
2011-12-27 13:30:00,26.79,26.89,26.77,26.86,7800.0,24.8132,24.9058,24.7947,24.878,7800.0
2011-12-27 14:00:00,26.88,26.88,26.76,26.76,10400.0,24.8966,24.8966,24.7854,24.7854,10400.0
2011-12-27 14:30:00,26.77,26.83,26.75,26.78,10800.0,24.7947,24.8503,24.7762,24.8039,10800.0
2011-12-27 15:00:00,26.79,26.8,26.75,26.79,18300.0,24.8132,24.8225,24.7762,24.8132,18300.0
2011-12-27 15:30:00,26.79,26.79,26.71,26.73,35800.0,24.8132,24.8132,24.7391,24.7576,35800.0
2011-12-28 09:30:00,26.73,26.84,26.5,26.55,15700.0,24.7576,24.8595,24.5446,24.5909,15700.0
2011-12-28 10:00:00,26.54,26.63,26.45,26.45,20100.0,24.5817,24.665,24.4983,24.4983,20100.0
2011-12-28 10:30:00,26.4,26.43,26.33,26.4,14900.0,24.452,24.4798,24.3872,24.452,14900.0
2011-12-28 11:00:00,26.39,26.51,26.38,26.47,42500.0,24.4427,24.5539,24.4335,24.5168,42500.0
2011-12-28 11:30:00,26.47,26.48,26.32,26.39,15500.0,24.5168,24.5261,24.3779,24.4427,15500.0
2011-12-28 12:00:00,26.38,26.42,26.32,26.32,10500.0,24.4335,24.4705,24.3779,24.3779,10500.0
2011-12-28 12:30:00,26.33,26.33,26.21,26.22,13200.0,24.3872,24.3872,24.276,24.2853,13200.0
2011-12-28 13:00:00,26.2,26.23,26.15,26.21,10600.0,24.2667,24.2945,24.2204,24.276,10600.0
2011-12-28 13:30:00,26.2,26.34,26.2,26.22,8100.0,24.2667,24.3964,24.2667,24.2853,8100.0
2011-12-28 14:00:00,26.22,26.22,26.11,26.15,12400.0,24.2853,24.2853,24.1834,24.2204,12400.0
2011-12-28 14:30:00,26.17,26.26,26.14,26.25,28200.0,24.239,24.3223,24.2112,24.3131,28200.0
2011-12-28 15:00:00,26.25,26.28,26.14,26.2,28700.0,24.3131,24.3408,24.2112,24.2667,28700.0
2011-12-28 15:30:00,26.17,26.2,26.08,26.14,81700.0,24.239,24.2667,24.1556,24.2112,81700.0
2011-12-29 09:30:00,26.15,26.53,26.15,26.53,15200.0,24.2204,24.5724,24.2204,24.5724,15200.0
2011-12-29 10:00:00,26.53,26.7,26.5,26.7,9600.0,24.5724,24.7299,24.5446,24.7299,9600.0
2011-12-29 10:30:00,26.73,26.83,26.69,26.8,10100.0,24.7576,24.8503,24.7206,24.8225,10100.0
2011-12-29 11:00:00,26.8,26.87,26.76,26.86,15400.0,24.8225,24.8873,24.7854,24.878,15400.0
2011-12-29 11:30:00,26.84,26.88,26.83,26.86,12900.0,24.8595,24.8966,24.8503,24.878,12900.0
2011-12-29 12:00:00,26.86,26.88,26.77,26.8,18700.0,24.878,24.8966,24.7947,24.8225,18700.0
2011-12-29 12:30:00,26.8,26.84,26.73,26.82,12900.0,24.8225,24.8595,24.7576,24.841,12900.0
2011-12-29 13:00:00,26.82,26.86,26.74,26.79,14200.0,24.841,24.878,24.7669,24.8132,14200.0
2011-12-29 13:30:00,26.78,26.87,26.72,26.84,28000.0,24.8039,24.8873,24.7484,24.8595,28000.0
2011-12-29 14:00:00,26.83,26.87,26.82,26.84,9900.0,24.8503,24.8873,24.841,24.8595,9900.0
2011-12-29 14:30:00,26.84,26.88,26.83,26.86,17000.0,24.8595,24.8966,24.8503,24.878,17000.0
2011-12-29 15:00:00,26.86,26.9,26.79,26.84,33900.0,24.878,24.9151,24.8132,24.8595,33900.0
2011-12-29 15:30:00,26.83,26.91,26.83,26.87,47300.0,24.8503,24.9244,24.8503,24.8873,47300.0
2011-12-30 09:30:00,26.78,26.92,26.76,26.91,17400.0,24.8039,24.9336,24.7854,24.9244,17400.0
2011-12-30 10:00:00,26.91,27.02,26.89,27.01,17700.0,24.9244,25.0262,24.9058,25.017,17700.0
2011-12-30 10:30:00,27.01,27.09,27.0,27.09,19100.0,25.017,25.0911,25.0077,25.0911,19100.0
2011-12-30 11:00:00,27.09,27.12,27.04,27.11,8400.0,25.0911,25.1189,25.0448,25.1096,8400.0
2011-12-30 11:30:00,27.11,27.11,27.07,27.07,7800.0,25.1096,25.1096,25.0725,25.0725,7800.0
2011-12-30 12:00:00,27.07,27.1,27.05,27.05,7800.0,25.0725,25.1003,25.054,25.054,7800.0
2011-12-30 12:30:00,27.05,27.07,27.01,27.04,6100.0,25.054,25.0725,25.017,25.0448,6100.0
2011-12-30 13:00:00,27.04,27.08,27.02,27.04,9900.0,25.0448,25.0818,25.0262,25.0448,9900.0
2011-12-30 13:30:00,27.05,27.05,27.0,27.01,8500.0,25.054,25.054,25.0077,25.017,8500.0
2011-12-30 14:00:00,27.0,27.0,26.91,26.95,11800.0,25.0077,25.0077,24.9244,24.9614,11800.0
2011-12-30 14:30:00,26.95,26.98,26.89,26.9,11600.0,24.9614,24.9892,24.9058,24.9151,11600.0
2011-12-30 15:00:00,26.89,26.95,26.87,26.88,17000.0,24.9058,24.9614,24.8873,24.8966,17000.0
2011-12-30 15:30:00,26.89,26.9,26.79,26.79,58700.0,24.9058,24.9151,24.8132,24.8132,58700.0
2012-01-03 09:30:00,27.43,27.61,27.31,27.42,51300.0,25.406,25.5727,25.2948,25.3967,51300.0
2012-01-03 10:00:00,27.42,27.61,27.4,27.6,28800.0,25.3967,25.5727,25.3782,25.5634,28800.0
2012-01-03 10:30:00,27.57,27.62,27.53,27.6,30300.0,25.5357,25.582,25.4986,25.5634,30300.0
2012-01-03 11:00:00,27.57,27.66,27.57,27.62,15000.0,25.5357,25.619,25.5357,25.582,15000.0
2012-01-03 11:30:00,27.62,27.64,27.51,27.51,17100.0,25.582,25.6005,25.4801,25.4801,17100.0
2012-01-03 12:00:00,27.49,27.5,27.38,27.4,14400.0,25.4616,25.4708,25.3597,25.3782,14400.0
2012-01-03 12:30:00,27.4,27.4,27.19,27.22,9500.0,25.3782,25.3782,25.1837,25.2115,9500.0
2012-01-03 13:00:00,27.23,27.31,27.2,27.31,8400.0,25.2207,25.2948,25.193,25.2948,8400.0
2012-01-03 13:30:00,27.26,27.39,27.24,27.39,15200.0,25.2485,25.3689,25.23,25.3689,15200.0
2012-01-03 14:00:00,27.36,27.42,27.35,27.4,21000.0,25.3412,25.3967,25.3319,25.3782,21000.0
2012-01-03 14:30:00,27.4,27.5,27.34,27.49,23700.0,25.3782,25.4708,25.3226,25.4616,23700.0
2012-01-03 15:00:00,27.5,27.5,27.37,27.41,23200.0,25.4708,25.4708,25.3504,25.3875,23200.0
2012-01-03 15:30:00,27.39,27.52,27.35,27.37,69100.0,25.3689,25.4893,25.3319,25.3504,69100.0
2012-01-04 09:30:00,27.15,27.23,26.91,26.97,14500.0,25.1466,25.2207,24.9244,24.9799,14500.0
2012-01-04 10:00:00,27.0,27.03,26.86,26.86,13000.0,25.0077,25.0355,24.878,24.878,13000.0
2012-01-04 10:30:00,26.87,26.87,26.77,26.83,11600.0,24.8873,24.8873,24.7947,24.8503,11600.0
2012-01-04 11:00:00,26.84,26.94,26.82,26.92,21500.0,24.8595,24.9521,24.841,24.9336,21500.0
2012-01-04 11:30:00,26.93,27.07,26.91,27.07,7100.0,24.9429,25.0725,24.9244,25.0725,7100.0
2012-01-04 12:00:00,27.09,27.24,27.07,27.24,6400.0,25.0911,25.23,25.0725,25.23,6400.0
2012-01-04 12:30:00,27.24,27.25,27.2,27.22,7100.0,25.23,25.2393,25.193,25.2115,7100.0
2012-01-04 13:00:00,27.22,27.24,27.17,27.24,29800.0,25.2115,25.23,25.1652,25.23,29800.0
2012-01-04 13:30:00,27.24,27.33,27.22,27.33,21100.0,25.23,25.3134,25.2115,25.3134,21100.0
2012-01-04 14:00:00,27.34,27.43,27.29,27.41,25500.0,25.3226,25.406,25.2763,25.3875,25500.0
2012-01-04 14:30:00,27.41,27.49,27.41,27.44,35200.0,25.3875,25.4616,25.3875,25.4152,35200.0
2012-01-04 15:00:00,27.44,27.45,27.34,27.35,20600.0,25.4152,25.4245,25.3226,25.3319,20600.0
2012-01-04 15:30:00,27.35,27.37,27.24,27.25,52200.0,25.3319,25.3504,25.23,25.2393,52200.0
2012-01-05 09:30:00,27.12,27.25,26.89,27.15,75500.0,25.1189,25.2393,24.9058,25.1466,75500.0
2012-01-05 10:00:00,27.13,27.15,26.99,27.07,44400.0,25.1281,25.1466,24.9985,25.0725,44400.0
2012-01-05 10:30:00,27.03,27.05,26.32,26.45,66000.0,25.0355,25.054,24.3779,24.4983,66000.0
2012-01-05 11:00:00,26.47,26.6,26.39,26.6,22600.0,24.5168,24.6372,24.4427,24.6372,22600.0
2012-01-05 11:30:00,26.64,26.79,26.64,26.77,21600.0,24.6743,24.8132,24.6743,24.7947,21600.0
2012-01-05 12:00:00,26.77,26.99,26.75,26.9,12200.0,24.7947,24.9985,24.7762,24.9151,12200.0
2012-01-05 12:30:00,26.91,27.16,26.85,27.16,8200.0,24.9244,25.1559,24.8688,25.1559,8200.0
2012-01-05 13:00:00,27.13,27.28,27.13,27.28,5800.0,25.1281,25.2671,25.1281,25.2671,5800.0
2012-01-05 13:30:00,27.31,27.4,27.3,27.39,6500.0,25.2948,25.3782,25.2856,25.3689,6500.0
2012-01-05 14:00:00,27.38,27.43,27.32,27.32,16900.0,25.3597,25.406,25.3041,25.3041,16900.0
2012-01-05 14:30:00,27.34,27.45,27.34,27.42,14900.0,25.3226,25.4245,25.3226,25.3967,14900.0
2012-01-05 15:00:00,27.4,27.46,27.38,27.38,20300.0,25.3782,25.4338,25.3597,25.3597,20300.0
2012-01-05 15:30:00,27.4,27.45,27.32,27.39,58000.0,25.3782,25.4245,25.3041,25.3689,58000.0
2012-01-06 09:30:00,27.4,27.4,27.0,27.0,7500.0,25.3782,25.3782,25.0077,25.0077,7500.0
2012-01-06 10:00:00,27.0,27.22,26.98,27.22,7500.0,25.0077,25.2115,24.9892,25.2115,7500.0
2012-01-06 10:30:00,27.22,27.38,27.2,27.36,12700.0,25.2115,25.3597,25.193,25.3412,12700.0
2012-01-06 11:00:00,27.36,27.45,27.36,27.4,5300.0,25.3412,25.4245,25.3412,25.3782,5300.0
2012-01-06 11:30:00,27.38,27.56,27.35,27.49,17400.0,25.3597,25.5264,25.3319,25.4616,17400.0
2012-01-06 12:00:00,27.47,27.48,27.35,27.42,15800.0,25.443,25.4523,25.3319,25.3967,15800.0
2012-01-06 12:30:00,27.41,27.41,27.24,27.27,2700.0,25.3875,25.3875,25.23,25.2578,2700.0
2012-01-06 13:00:00,27.23,27.37,27.23,27.28,26200.0,25.2207,25.3504,25.2207,25.2671,26200.0
2012-01-06 13:30:00,27.27,27.52,27.26,27.49,10200.0,25.2578,25.4893,25.2485,25.4616,10200.0
2012-01-06 14:00:00,27.49,27.55,27.49,27.52,9400.0,25.4616,25.5171,25.4616,25.4893,9400.0
2012-01-06 14:30:00,27.52,27.58,27.52,27.56,16600.0,25.4893,25.5449,25.4893,25.5264,16600.0
2012-01-06 15:00:00,27.56,27.63,27.41,27.5,18700.0,25.5264,25.5912,25.3875,25.4708,18700.0
2012-01-06 15:30:00,27.49,27.57,27.39,27.41,62000.0,25.4616,25.5357,25.3689,25.3875,62000.0
2012-01-09 09:30:00,27.8,28.09,27.67,28.01,90100.0,25.7487,26.0173,25.6283,25.9432,90100.0
2012-01-09 10:00:00,28.02,28.2,27.93,28.19,66000.0,25.9524,26.1192,25.8691,26.1099,66000.0
2012-01-09 10:30:00,28.21,28.23,27.97,27.99,66700.0,26.1284,26.147,25.9061,25.9247,66700.0
2012-01-09 11:00:00,27.98,27.99,27.6,27.62,64700.0,25.9154,25.9247,25.5634,25.582,64700.0
2012-01-09 11:30:00,27.6,27.8,27.56,27.79,31900.0,25.5634,25.7487,25.5264,25.7394,31900.0
2012-01-09 12:00:00,27.79,27.92,27.77,27.89,30100.0,25.7394,25.8598,25.7209,25.832,30100.0
2012-01-09 12:30:00,27.89,27.95,27.85,27.94,31900.0,25.832,25.8876,25.795,25.8784,31900.0
2012-01-09 13:00:00,27.95,27.98,27.92,27.95,30800.0,25.8876,25.9154,25.8598,25.8876,30800.0
2012-01-09 13:30:00,27.96,27.96,27.84,27.85,55800.0,25.8969,25.8969,25.7857,25.795,55800.0
2012-01-09 14:00:00,27.87,27.91,27.83,27.9,32300.0,25.8135,25.8506,25.7765,25.8413,32300.0
2012-01-09 14:30:00,27.9,27.97,27.85,27.9,38000.0,25.8413,25.9061,25.795,25.8413,38000.0
2012-01-09 15:00:00,27.9,27.95,27.86,27.91,29500.0,25.8413,25.8876,25.8043,25.8506,29500.0
2012-01-09 15:30:00,27.9,28.08,27.88,28.05,173600.0,25.8413,26.008,25.8228,25.9802,173600.0
2012-01-10 09:30:00,28.34,28.48,28.34,28.48,24300.0,26.2488,26.3785,26.2488,26.3785,24300.0
2012-01-10 10:00:00,28.48,28.68,28.47,28.56,52700.0,26.3785,26.5637,26.3692,26.4526,52700.0
2012-01-10 10:30:00,28.55,28.57,28.31,28.37,34900.0,26.4433,26.4619,26.2211,26.2766,34900.0
2012-01-10 11:00:00,28.36,28.5,28.29,28.5,35300.0,26.2674,26.397,26.2025,26.397,35300.0
2012-01-10 11:30:00,28.51,28.53,28.39,28.39,26500.0,26.4063,26.4248,26.2951,26.2951,26500.0
2012-01-10 12:00:00,28.39,28.39,28.19,28.27,23400.0,26.2951,26.2951,26.1099,26.184,23400.0
2012-01-10 12:30:00,28.27,28.3,28.19,28.22,24600.0,26.184,26.2118,26.1099,26.1377,24600.0
2012-01-10 13:00:00,28.23,28.27,28.13,28.14,23600.0,26.147,26.184,26.0543,26.0636,23600.0
2012-01-10 13:30:00,28.15,28.26,28.15,28.24,22600.0,26.0729,26.1747,26.0729,26.1562,22600.0
2012-01-10 14:00:00,28.25,28.38,28.19,28.37,24800.0,26.1655,26.2859,26.1099,26.2766,24800.0
2012-01-10 14:30:00,28.37,28.52,28.36,28.38,45300.0,26.2766,26.4156,26.2674,26.2859,45300.0
2012-01-10 15:00:00,28.37,28.38,28.27,28.31,18600.0,26.2766,26.2859,26.184,26.2211,18600.0
2012-01-10 15:30:00,28.3,28.36,28.24,28.29,86700.0,26.2118,26.2674,26.1562,26.2025,86700.0
2012-01-11 09:30:00,28.21,28.52,28.2,28.32,23100.0,26.1284,26.4156,26.1192,26.2303,23100.0
2012-01-11 10:00:00,28.31,28.47,28.29,28.41,29900.0,26.2211,26.3692,26.2025,26.3137,29900.0
2012-01-11 10:30:00,28.4,28.45,28.23,28.26,13000.0,26.3044,26.3507,26.147,26.1747,13000.0
2012-01-11 11:00:00,28.26,28.3,28.22,28.26,11200.0,26.1747,26.2118,26.1377,26.1747,11200.0
2012-01-11 11:30:00,28.27,28.36,28.27,28.31,12300.0,26.184,26.2674,26.184,26.2211,12300.0
2012-01-11 12:00:00,28.31,28.35,28.26,28.27,20200.0,26.2211,26.2581,26.1747,26.184,20200.0
2012-01-11 12:30:00,28.28,28.31,28.26,28.26,7800.0,26.1933,26.2211,26.1747,26.1747,7800.0
2012-01-11 13:00:00,28.26,28.3,28.22,28.24,9500.0,26.1747,26.2118,26.1377,26.1562,9500.0
2012-01-11 13:30:00,28.25,28.3,28.2,28.2,11800.0,26.1655,26.2118,26.1192,26.1192,11800.0
2012-01-11 14:00:00,28.21,28.26,28.0,28.07,41500.0,26.1284,26.1747,25.9339,25.9988,41500.0
2012-01-11 14:30:00,28.07,28.1,28.0,28.05,45500.0,25.9988,26.0265,25.9339,25.9802,45500.0
2012-01-11 15:00:00,28.05,28.15,27.99,28.15,50700.0,25.9802,26.0729,25.9247,26.0729,50700.0
2012-01-11 15:30:00,28.14,28.27,28.08,28.13,105000.0,26.0636,26.184,26.008,26.0543,105000.0
2012-01-12 09:30:00,28.19,28.39,28.12,28.16,13500.0,26.1099,26.2951,26.0451,26.0821,13500.0
2012-01-12 10:00:00,28.2,28.24,27.98,28.12,20200.0,26.1192,26.1562,25.9154,26.0451,20200.0
2012-01-12 10:30:00,28.15,28.19,27.88,27.88,35200.0,26.0729,26.1099,25.8228,25.8228,35200.0
2012-01-12 11:00:00,27.94,28.26,27.94,28.26,17600.0,25.8784,26.1747,25.8784,26.1747,17600.0
2012-01-12 11:30:00,28.24,28.45,28.24,28.44,6600.0,26.1562,26.3507,26.1562,26.3415,6600.0
2012-01-12 12:00:00,28.46,28.53,28.44,28.5,10300.0,26.36,26.4248,26.3415,26.397,10300.0
2012-01-12 12:30:00,28.51,28.59,28.51,28.57,12400.0,26.4063,26.4804,26.4063,26.4619,12400.0
2012-01-12 13:00:00,28.58,28.64,28.58,28.63,9500.0,26.4711,26.5267,26.4711,26.5174,9500.0
2012-01-12 13:30:00,28.63,28.63,28.5,28.57,17800.0,26.5174,26.5174,26.397,26.4619,17800.0
2012-01-12 14:00:00,28.54,28.56,28.43,28.53,16400.0,26.4341,26.4526,26.3322,26.4248,16400.0
2012-01-12 14:30:00,28.52,28.56,28.49,28.56,11400.0,26.4156,26.4526,26.3878,26.4526,11400.0
2012-01-12 15:00:00,28.56,28.59,28.45,28.52,36200.0,26.4526,26.4804,26.3507,26.4156,36200.0
2012-01-12 15:30:00,28.52,28.55,28.44,28.46,64900.0,26.4156,26.4433,26.3415,26.36,64900.0
2012-01-13 09:30:00,28.02,28.19,27.98,28.18,29700.0,25.9524,26.1099,25.9154,26.1006,29700.0
2012-01-13 10:00:00,28.18,28.18,27.87,27.92,18900.0,26.1006,26.1006,25.8135,25.8598,18900.0
2012-01-13 10:30:00,27.99,28.05,27.92,27.99,11500.0,25.9247,25.9802,25.8598,25.9247,11500.0
2012-01-13 11:00:00,28.0,28.3,28.0,28.3,19900.0,25.9339,26.2118,25.9339,26.2118,19900.0
2012-01-13 11:30:00,28.3,28.3,28.2,28.2,8500.0,26.2118,26.2118,26.1192,26.1192,8500.0
2012-01-13 12:00:00,28.14,28.14,27.97,28.0,14200.0,26.0636,26.0636,25.9061,25.9339,14200.0
2012-01-13 12:30:00,28.0,28.03,27.96,28.0,8900.0,25.9339,25.9617,25.8969,25.9339,8900.0
2012-01-13 13:00:00,28.0,28.0,27.78,27.82,17800.0,25.9339,25.9339,25.7302,25.7672,17800.0
2012-01-13 13:30:00,27.82,27.87,27.67,27.79,40500.0,25.7672,25.8135,25.6283,25.7394,40500.0
2012-01-13 14:00:00,27.79,27.8,27.71,27.8,12600.0,25.7394,25.7487,25.6653,25.7487,12600.0
2012-01-13 14:30:00,27.77,27.82,27.65,27.65,17800.0,25.7209,25.7672,25.6098,25.6098,17800.0
2012-01-13 15:00:00,27.65,27.75,27.64,27.67,45400.0,25.6098,25.7024,25.6005,25.6283,45400.0
2012-01-13 15:30:00,27.67,27.8,27.66,27.73,93200.0,25.6283,25.7487,25.619,25.6838,93200.0
2012-01-17 09:30:00,27.98,28.16,27.82,28.0,35900.0,25.9154,26.0821,25.7672,25.9339,35900.0
2012-01-17 10:00:00,28.01,28.08,27.93,28.01,15000.0,25.9432,26.008,25.8691,25.9432,15000.0
2012-01-17 10:30:00,28.01,28.05,27.95,28.01,7400.0,25.9432,25.9802,25.8876,25.9432,7400.0
2012-01-17 11:00:00,28.02,28.07,27.99,27.99,11400.0,25.9524,25.9988,25.9247,25.9247,11400.0
2012-01-17 11:30:00,28.0,28.14,28.0,28.14,9100.0,25.9339,26.0636,25.9339,26.0636,9100.0
2012-01-17 12:00:00,28.15,28.22,28.13,28.13,8600.0,26.0729,26.1377,26.0543,26.0543,8600.0
2012-01-17 12:30:00,28.13,28.13,28.01,28.07,8500.0,26.0543,26.0543,25.9432,25.9988,8500.0
2012-01-17 13:00:00,28.08,28.15,28.07,28.08,9300.0,26.008,26.0729,25.9988,26.008,9300.0
2012-01-17 13:30:00,28.08,28.08,28.02,28.06,13200.0,26.008,26.008,25.9524,25.9895,13200.0
2012-01-17 14:00:00,28.05,28.14,28.04,28.11,10000.0,25.9802,26.0636,25.971,26.0358,10000.0
2012-01-17 14:30:00,28.1,28.1,27.97,28.0,52700.0,26.0265,26.0265,25.9061,25.9339,52700.0
2012-01-17 15:00:00,28.01,28.01,27.85,27.96,19200.0,25.9432,25.9432,25.795,25.8969,19200.0
2012-01-17 15:30:00,27.97,27.99,27.87,27.87,58400.0,25.9061,25.9247,25.8135,25.8135,58400.0
2012-01-18 09:30:00,27.79,28.0,27.67,27.89,5600.0,25.7851,25.9799,25.6737,25.8779,5600.0
2012-01-18 10:00:00,27.93,28.16,27.91,28.13,10500.0,25.915,26.1284,25.8964,26.1006,10500.0
2012-01-18 10:30:00,28.14,28.24,28.14,28.21,9700.0,26.1098,26.2026,26.1098,26.1748,9700.0
2012-01-18 11:00:00,28.2,28.24,28.11,28.14,17300.0,26.1655,26.2026,26.082,26.1098,17300.0
2012-01-18 11:30:00,28.15,28.17,28.04,28.04,14800.0,26.1191,26.1377,26.0171,26.0171,14800.0
2012-01-18 12:00:00,28.03,28.23,28.03,28.21,35100.0,26.0078,26.1933,26.0078,26.1748,35100.0
2012-01-18 12:30:00,28.21,28.23,28.11,28.16,20200.0,26.1748,26.1933,26.082,26.1284,20200.0
2012-01-18 13:00:00,28.14,28.17,28.08,28.1,12500.0,26.1098,26.1377,26.0542,26.0727,12500.0
2012-01-18 13:30:00,28.1,28.15,28.0,28.01,24900.0,26.0727,26.1191,25.9799,25.9892,24900.0
2012-01-18 14:00:00,28.01,28.14,28.0,28.06,49800.0,25.9892,26.1098,25.9799,26.0356,49800.0
2012-01-18 14:30:00,28.05,28.07,27.99,28.0,19500.0,26.0263,26.0449,25.9707,25.9799,19500.0
2012-01-18 15:00:00,28.01,28.09,28.01,28.08,26200.0,25.9892,26.0634,25.9892,26.0542,26200.0
2012-01-18 15:30:00,28.06,28.17,28.06,28.16,60800.0,26.0356,26.1377,26.0356,26.1284,60800.0
2012-01-19 09:30:00,28.23,28.62,28.23,28.56,19300.0,26.1933,26.5552,26.1933,26.4995,19300.0
2012-01-19 10:00:00,28.56,28.6,28.28,28.55,28800.0,26.4995,26.5367,26.2397,26.4903,28800.0
2012-01-19 10:30:00,28.55,28.59,28.37,28.57,40300.0,26.4903,26.5274,26.3232,26.5088,40300.0
2012-01-19 11:00:00,28.55,28.59,28.47,28.55,16900.0,26.4903,26.5274,26.416,26.4903,16900.0
2012-01-19 11:30:00,28.55,28.58,28.44,28.55,86800.0,26.4903,26.5181,26.3882,26.4903,86800.0
2012-01-19 12:00:00,28.58,28.62,28.51,28.6,11500.0,26.5181,26.5552,26.4531,26.5367,11500.0
2012-01-19 12:30:00,28.61,28.62,28.56,28.6,8000.0,26.5459,26.5552,26.4995,26.5367,8000.0
2012-01-19 13:00:00,28.6,28.6,28.55,28.56,10700.0,26.5367,26.5367,26.4903,26.4995,10700.0
2012-01-19 13:30:00,28.57,28.58,28.47,28.49,18800.0,26.5088,26.5181,26.416,26.4346,18800.0
2012-01-19 14:00:00,28.5,28.58,28.5,28.53,15900.0,26.4439,26.5181,26.4439,26.4717,15900.0
2012-01-19 14:30:00,28.53,28.53,28.47,28.5,14300.0,26.4717,26.4717,26.416,26.4439,14300.0
2012-01-19 15:00:00,28.5,28.56,28.49,28.51,19200.0,26.4439,26.4995,26.4346,26.4531,19200.0
2012-01-19 15:30:00,28.53,28.57,28.5,28.54,78900.0,26.4717,26.5088,26.4439,26.481,78900.0
2012-01-20 09:30:00,28.43,28.69,28.4,28.69,20500.0,26.3789,26.6202,26.3511,26.6202,20500.0
2012-01-20 10:00:00,28.65,28.68,28.51,28.56,8500.0,26.583,26.6109,26.4531,26.4995,8500.0
2012-01-20 10:30:00,28.57,28.58,28.42,28.56,154200.0,26.5088,26.5181,26.3696,26.4995,154200.0
2012-01-20 11:00:00,28.58,28.59,28.48,28.49,10900.0,26.5181,26.5274,26.4253,26.4346,10900.0
2012-01-20 11:30:00,28.51,28.57,28.5,28.56,53300.0,26.4531,26.5088,26.4439,26.4995,53300.0
2012-01-20 12:00:00,28.57,28.57,28.47,28.49,21000.0,26.5088,26.5088,26.416,26.4346,21000.0
2012-01-20 12:30:00,28.5,28.58,28.46,28.58,90700.0,26.4439,26.5181,26.4068,26.5181,90700.0
2012-01-20 13:00:00,28.59,28.67,28.59,28.62,17000.0,26.5274,26.6016,26.5274,26.5552,17000.0
2012-01-20 13:30:00,28.62,28.65,28.51,28.51,14700.0,26.5552,26.583,26.4531,26.4531,14700.0
2012-01-20 14:00:00,28.52,28.53,28.43,28.47,8800.0,26.4624,26.4717,26.3789,26.416,8800.0
2012-01-20 14:30:00,28.47,28.52,28.43,28.5,14300.0,26.416,26.4624,26.3789,26.4439,14300.0
2012-01-20 15:00:00,28.5,28.58,28.49,28.58,24500.0,26.4439,26.5181,26.4346,26.5181,24500.0
2012-01-20 15:30:00,28.58,28.82,28.58,28.68,75000.0,26.5181,26.7408,26.5181,26.6109,75000.0
2012-01-23 09:30:00,28.62,28.8,28.62,28.73,9200.0,26.5552,26.7222,26.5552,26.6573,9200.0
2012-01-23 10:00:00,28.77,28.81,28.67,28.68,8000.0,26.6944,26.7315,26.6016,26.6109,8000.0
2012-01-23 10:30:00,28.68,28.73,28.54,28.58,10900.0,26.6109,26.6573,26.481,26.5181,10900.0
2012-01-23 11:00:00,28.59,28.6,28.35,28.4,17100.0,26.5274,26.5367,26.3047,26.3511,17100.0
2012-01-23 11:30:00,28.39,28.39,28.15,28.15,8600.0,26.3418,26.3418,26.1191,26.1191,8600.0
2012-01-23 12:00:00,28.18,28.22,28.05,28.22,7400.0,26.147,26.1841,26.0263,26.1841,7400.0
2012-01-23 12:30:00,28.22,28.23,28.16,28.17,6000.0,26.1841,26.1933,26.1284,26.1377,6000.0
2012-01-23 13:00:00,28.18,28.32,28.17,28.32,5200.0,26.147,26.2769,26.1377,26.2769,5200.0
2012-01-23 13:30:00,28.35,28.35,28.2,28.29,12200.0,26.3047,26.3047,26.1655,26.249,12200.0
2012-01-23 14:00:00,28.28,28.29,28.19,28.24,6900.0,26.2397,26.249,26.1562,26.2026,6900.0
2012-01-23 14:30:00,28.26,28.29,28.16,28.29,6800.0,26.2212,26.249,26.1284,26.249,6800.0
2012-01-23 15:00:00,28.27,28.38,28.25,28.3,32200.0,26.2305,26.3325,26.2119,26.2583,32200.0
2012-01-23 15:30:00,28.31,28.37,28.27,28.34,58300.0,26.2676,26.3232,26.2305,26.2954,58300.0
2012-01-24 09:30:00,28.19,28.42,27.98,28.26,50800.0,26.1562,26.3696,25.9614,26.2212,50800.0
2012-01-24 10:00:00,28.28,28.58,28.27,28.58,40700.0,26.2397,26.5181,26.2305,26.5181,40700.0
2012-01-24 10:30:00,28.58,28.71,28.55,28.58,17000.0,26.5181,26.6387,26.4903,26.5181,17000.0
2012-01-24 11:00:00,28.55,28.66,28.5,28.64,15900.0,26.4903,26.5923,26.4439,26.5738,15900.0
2012-01-24 11:30:00,28.63,28.65,28.43,28.43,16600.0,26.5645,26.583,26.3789,26.3789,16600.0
2012-01-24 12:00:00,28.46,28.48,28.43,28.46,20300.0,26.4068,26.4253,26.3789,26.4068,20300.0
2012-01-24 12:30:00,28.47,28.57,28.42,28.5,18100.0,26.416,26.5088,26.3696,26.4439,18100.0
2012-01-24 13:00:00,28.5,28.53,28.49,28.5,26500.0,26.4439,26.4717,26.4346,26.4439,26500.0
2012-01-24 13:30:00,28.5,28.54,28.48,28.5,8900.0,26.4439,26.481,26.4253,26.4439,8900.0
2012-01-24 14:00:00,28.52,28.54,28.48,28.52,8600.0,26.4624,26.481,26.4253,26.4624,8600.0
2012-01-24 14:30:00,28.52,28.56,28.45,28.52,53100.0,26.4624,26.4995,26.3975,26.4624,53100.0
2012-01-24 15:00:00,28.5,28.54,28.44,28.51,61200.0,26.4439,26.481,26.3882,26.4531,61200.0
2012-01-24 15:30:00,28.51,28.52,28.39,28.43,66100.0,26.4531,26.4624,26.3418,26.3789,66100.0
2012-01-25 09:30:00,28.37,28.56,28.24,28.32,14900.0,26.3232,26.4995,26.2026,26.2769,14900.0
2012-01-25 10:00:00,28.29,28.52,28.29,28.5,9600.0,26.249,26.4624,26.249,26.4439,9600.0
2012-01-25 10:30:00,28.46,28.52,28.4,28.52,32000.0,26.4068,26.4624,26.3511,26.4624,32000.0
2012-01-25 11:00:00,28.53,28.75,28.53,28.71,11000.0,26.4717,26.6758,26.4717,26.6387,11000.0
2012-01-25 11:30:00,28.71,28.73,28.67,28.7,36300.0,26.6387,26.6573,26.6016,26.6294,36300.0
2012-01-25 12:00:00,28.7,28.74,28.57,28.63,39000.0,26.6294,26.6666,26.5088,26.5645,39000.0
2012-01-25 12:30:00,28.63,28.79,28.6,28.67,20600.0,26.5645,26.7129,26.5367,26.6016,20600.0
2012-01-25 13:00:00,28.67,28.8,28.67,28.8,22300.0,26.6016,26.7222,26.6016,26.7222,22300.0
2012-01-25 13:30:00,28.8,28.96,28.78,28.94,23100.0,26.7222,26.8707,26.7037,26.8521,23100.0
2012-01-25 14:00:00,28.93,28.93,28.76,28.77,6900.0,26.8428,26.8428,26.6851,26.6944,6900.0
2012-01-25 14:30:00,28.79,28.83,28.72,28.78,20700.0,26.7129,26.7501,26.648,26.7037,20700.0
2012-01-25 15:00:00,28.79,28.81,28.74,28.77,22200.0,26.7129,26.7315,26.6666,26.6944,22200.0
2012-01-25 15:30:00,28.78,28.84,28.72,28.74,123200.0,26.7037,26.7593,26.648,26.6666,123200.0
2012-01-26 09:30:00,28.84,28.92,28.81,28.89,25300.0,26.7593,26.8336,26.7315,26.8057,25300.0
2012-01-26 10:00:00,28.89,28.92,28.66,28.67,14500.0,26.8057,26.8336,26.5923,26.6016,14500.0
2012-01-26 10:30:00,28.67,28.68,28.45,28.59,23300.0,26.6016,26.6109,26.3975,26.5274,23300.0
2012-01-26 11:00:00,28.58,28.73,28.58,28.73,11400.0,26.5181,26.6573,26.5181,26.6573,11400.0
2012-01-26 11:30:00,28.69,28.9,28.69,28.86,20500.0,26.6202,26.815,26.6202,26.7779,20500.0
2012-01-26 12:00:00,28.86,28.89,28.79,28.81,8000.0,26.7779,26.8057,26.7129,26.7315,8000.0
2012-01-26 12:30:00,28.82,28.96,28.82,28.95,16200.0,26.7408,26.8707,26.7408,26.8614,16200.0
2012-01-26 13:00:00,28.95,28.98,28.89,28.89,12400.0,26.8614,26.8892,26.8057,26.8057,12400.0
2012-01-26 13:30:00,28.88,28.88,28.74,28.81,12100.0,26.7965,26.7965,26.6666,26.7315,12100.0
2012-01-26 14:00:00,28.81,28.82,28.72,28.81,9000.0,26.7315,26.7408,26.648,26.7315,9000.0
2012-01-26 14:30:00,28.81,28.83,28.75,28.76,9800.0,26.7315,26.7501,26.6758,26.6851,9800.0
2012-01-26 15:00:00,28.75,28.78,28.7,28.71,15300.0,26.6758,26.7037,26.6294,26.6387,15300.0
2012-01-26 15:30:00,28.65,28.83,28.65,28.82,55500.0,26.583,26.7501,26.583,26.7408,55500.0
2012-01-27 09:30:00,28.67,28.89,28.67,28.88,14100.0,26.6016,26.8057,26.6016,26.7965,14100.0
2012-01-27 10:00:00,28.84,28.88,28.75,28.85,6000.0,26.7593,26.7965,26.6758,26.7686,6000.0
2012-01-27 10:30:00,28.82,28.89,28.78,28.81,10600.0,26.7408,26.8057,26.7037,26.7315,10600.0
2012-01-27 11:00:00,28.85,28.87,28.8,28.85,17100.0,26.7686,26.7872,26.7222,26.7686,17100.0
2012-01-27 11:30:00,28.85,28.85,28.72,28.8,3700.0,26.7686,26.7686,26.648,26.7222,3700.0
2012-01-27 12:00:00,28.81,28.85,28.73,28.81,12400.0,26.7315,26.7686,26.6573,26.7315,12400.0
2012-01-27 12:30:00,28.79,28.79,28.68,28.72,7400.0,26.7129,26.7129,26.6109,26.648,7400.0
2012-01-27 13:00:00,28.71,28.76,28.67,28.75,11200.0,26.6387,26.6851,26.6016,26.6758,11200.0
2012-01-27 13:30:00,28.76,28.85,28.76,28.83,9700.0,26.6851,26.7686,26.6851,26.7501,9700.0
2012-01-27 14:00:00,28.84,28.91,28.84,28.87,9300.0,26.7593,26.8243,26.7593,26.7872,9300.0
2012-01-27 14:30:00,28.87,28.93,28.85,28.9,12300.0,26.7872,26.8428,26.7686,26.815,12300.0
2012-01-27 15:00:00,28.9,28.97,28.87,28.89,21200.0,26.815,26.88,26.7872,26.8057,21200.0
2012-01-27 15:30:00,28.89,28.96,28.87,28.91,47900.0,26.8057,26.8707,26.7872,26.8243,47900.0
2012-01-30 09:30:00,28.63,28.69,28.38,28.44,11200.0,26.5645,26.6202,26.3325,26.3882,11200.0
2012-01-30 10:00:00,28.43,28.46,28.28,28.38,9500.0,26.3789,26.4068,26.2397,26.3325,9500.0
2012-01-30 10:30:00,28.42,28.69,28.42,28.68,7200.0,26.3696,26.6202,26.3696,26.6109,7200.0
2012-01-30 11:00:00,28.66,28.69,28.57,28.61,16300.0,26.5923,26.6202,26.5088,26.5459,16300.0
2012-01-30 11:30:00,28.62,28.63,28.58,28.6,10000.0,26.5552,26.5645,26.5181,26.5367,10000.0
2012-01-30 12:00:00,28.62,28.62,28.55,28.55,4500.0,26.5552,26.5552,26.4903,26.4903,4500.0
2012-01-30 12:30:00,28.55,28.58,28.45,28.45,3900.0,26.4903,26.5181,26.3975,26.3975,3900.0
2012-01-30 13:00:00,28.47,28.49,28.39,28.48,9200.0,26.416,26.4346,26.3418,26.4253,9200.0
2012-01-30 13:30:00,28.47,28.66,28.47,28.56,10400.0,26.416,26.5923,26.416,26.4995,10400.0
2012-01-30 14:00:00,28.57,28.63,28.53,28.53,11400.0,26.5088,26.5645,26.4717,26.4717,11400.0
2012-01-30 14:30:00,28.55,28.62,28.53,28.62,16300.0,26.4903,26.5552,26.4717,26.5552,16300.0
2012-01-30 15:00:00,28.58,28.61,28.45,28.5,18500.0,26.5181,26.5459,26.3975,26.4439,18500.0
2012-01-30 15:30:00,28.52,28.59,28.45,28.53,33600.0,26.4624,26.5274,26.3975,26.4717,33600.0
2012-01-31 09:30:00,28.65,28.85,28.64,28.78,35700.0,26.583,26.7686,26.5738,26.7037,35700.0
2012-01-31 10:00:00,28.77,28.96,28.66,28.87,30700.0,26.6944,26.8707,26.5923,26.7872,30700.0
2012-01-31 10:30:00,28.83,28.84,28.51,28.54,40800.0,26.7501,26.7593,26.4531,26.481,40800.0
2012-01-31 11:00:00,28.51,28.64,28.5,28.6,16500.0,26.4531,26.5738,26.4439,26.5367,16500.0
2012-01-31 11:30:00,28.58,28.68,28.57,28.66,8700.0,26.5181,26.6109,26.5088,26.5923,8700.0
2012-01-31 12:00:00,28.69,28.7,28.63,28.67,10900.0,26.6202,26.6294,26.5645,26.6016,10900.0
2012-01-31 12:30:00,28.68,28.72,28.66,28.7,6500.0,26.6109,26.648,26.5923,26.6294,6500.0
2012-01-31 13:00:00,28.67,28.72,28.67,28.69,15900.0,26.6016,26.648,26.6016,26.6202,15900.0
2012-01-31 13:30:00,28.69,28.7,28.63,28.66,14900.0,26.6202,26.6294,26.5645,26.5923,14900.0
2012-01-31 14:00:00,28.66,28.91,28.66,28.83,31900.0,26.5923,26.8243,26.5923,26.7501,31900.0
2012-01-31 14:30:00,28.84,28.85,28.72,28.82,23000.0,26.7593,26.7686,26.648,26.7408,23000.0
2012-01-31 15:00:00,28.82,28.82,28.7,28.74,58400.0,26.7408,26.7408,26.6294,26.6666,58400.0
2012-01-31 15:30:00,28.75,28.89,28.73,28.81,99700.0,26.6758,26.8057,26.6573,26.7315,99700.0
2012-02-01 09:30:00,29.01,29.09,28.86,29.02,24400.0,26.9171,26.9913,26.7779,26.9264,24400.0
2012-02-01 10:00:00,29.07,29.51,29.01,29.5,43300.0,26.9727,27.381,26.9171,27.3717,43300.0
2012-02-01 10:30:00,29.49,29.62,29.45,29.6,40700.0,27.3624,27.4831,27.3253,27.4645,40700.0
2012-02-01 11:00:00,29.59,29.6,29.55,29.56,13000.0,27.4552,27.4645,27.4181,27.4274,13000.0
2012-02-01 11:30:00,29.57,29.62,29.55,29.57,17000.0,27.4367,27.4831,27.4181,27.4367,17000.0
2012-02-01 12:00:00,29.57,29.62,29.56,29.61,11100.0,27.4367,27.4831,27.4274,27.4738,11100.0
2012-02-01 12:30:00,29.61,29.7,29.61,29.67,21700.0,27.4738,27.5573,27.4738,27.5295,21700.0
2012-02-01 13:00:00,29.68,29.76,29.68,29.72,20400.0,27.5387,27.613,27.5387,27.5759,20400.0
2012-02-01 13:30:00,29.71,29.8,29.65,29.66,30300.0,27.5666,27.6501,27.5109,27.5202,30300.0
2012-02-01 14:00:00,29.67,29.68,29.59,29.61,12800.0,27.5295,27.5387,27.4552,27.4738,12800.0
2012-02-01 14:30:00,29.62,29.64,29.58,29.6,8700.0,27.4831,27.5016,27.446,27.4645,8700.0
2012-02-01 15:00:00,29.61,29.69,29.5,29.51,24500.0,27.4738,27.548,27.3717,27.381,24500.0
2012-02-01 15:30:00,29.5,29.71,29.44,29.64,83800.0,27.3717,27.5666,27.3161,27.5016,83800.0
2012-02-02 09:30:00,29.65,29.82,29.1,29.78,53200.0,27.5109,27.6686,27.0006,27.6315,53200.0
2012-02-02 10:00:00,29.79,29.92,29.78,29.88,20000.0,27.6408,27.7614,27.6315,27.7243,20000.0
2012-02-02 10:30:00,29.9,30.0,29.89,29.99,14500.0,27.7429,27.8357,27.7336,27.8264,14500.0
2012-02-02 11:00:00,29.99,30.01,29.95,29.99,25200.0,27.8264,27.8449,27.7893,27.8264,25200.0
2012-02-02 11:30:00,29.96,30.01,29.89,30.01,23600.0,27.7985,27.8449,27.7336,27.8449,23600.0
2012-02-02 12:00:00,30.01,30.02,29.94,30.01,19200.0,27.8449,27.8542,27.78,27.8449,19200.0
2012-02-02 12:30:00,30.0,30.01,29.87,29.93,14000.0,27.8357,27.8449,27.715,27.7707,14000.0
2012-02-02 13:00:00,29.95,30.01,29.93,29.97,14000.0,27.7893,27.8449,27.7707,27.8078,14000.0
2012-02-02 13:30:00,29.97,30.02,29.97,30.01,19600.0,27.8078,27.8542,27.8078,27.8449,19600.0
2012-02-02 14:00:00,30.01,30.01,29.96,29.96,20900.0,27.8449,27.8449,27.7985,27.7985,20900.0
2012-02-02 14:30:00,29.97,29.98,29.86,29.95,23800.0,27.8078,27.8171,27.7058,27.7893,23800.0
2012-02-02 15:00:00,29.95,30.0,29.9,29.93,20400.0,27.7893,27.8357,27.7429,27.7707,20400.0
2012-02-02 15:30:00,29.95,29.97,29.87,29.93,58200.0,27.7893,27.8078,27.715,27.7707,58200.0
2012-02-03 09:30:00,30.27,30.3,30.06,30.11,67400.0,28.0862,28.114,27.8913,27.9377,67400.0
2012-02-03 10:00:00,30.14,30.37,30.02,30.36,49100.0,27.9656,28.179,27.8542,28.1697,49100.0
2012-02-03 10:30:00,30.39,30.62,30.39,30.59,17700.0,28.1975,28.4109,28.1975,28.3831,17700.0
2012-02-03 11:00:00,30.6,30.77,30.59,30.75,24400.0,28.3924,28.5501,28.3831,28.5315,24400.0
2012-02-03 11:30:00,30.77,30.82,30.71,30.71,32200.0,28.5501,28.5965,28.4944,28.4944,32200.0
2012-02-03 12:00:00,30.74,30.8,30.68,30.78,19300.0,28.5223,28.5779,28.4666,28.5594,19300.0
2012-02-03 12:30:00,30.78,30.82,30.78,30.8,15200.0,28.5594,28.5965,28.5594,28.5779,15200.0
2012-02-03 13:00:00,30.8,30.81,30.67,30.72,14200.0,28.5779,28.5872,28.4573,28.5037,14200.0
2012-02-03 13:30:00,30.71,30.71,30.68,30.69,8100.0,28.4944,28.4944,28.4666,28.4759,8100.0
2012-02-03 14:00:00,30.7,30.82,30.68,30.79,19400.0,28.4851,28.5965,28.4666,28.5687,19400.0
2012-02-03 14:30:00,30.8,30.86,30.78,30.82,17300.0,28.5779,28.6336,28.5594,28.5965,17300.0
2012-02-03 15:00:00,30.81,30.81,30.73,30.74,20700.0,28.5872,28.5872,28.513,28.5223,20700.0
2012-02-03 15:30:00,30.75,30.76,30.71,30.76,74900.0,28.5315,28.5408,28.4944,28.5408,74900.0
2012-02-06 09:30:00,30.6,30.91,30.5,30.91,25400.0,28.3924,28.68,28.2996,28.68,25400.0
2012-02-06 10:00:00,30.84,30.89,30.71,30.75,24100.0,28.615,28.6614,28.4944,28.5315,24100.0
2012-02-06 10:30:00,30.7,30.7,30.58,30.61,15200.0,28.4851,28.4851,28.3738,28.4016,15200.0
2012-02-06 11:00:00,30.65,30.71,30.6,30.65,18500.0,28.4388,28.4944,28.3924,28.4388,18500.0
2012-02-06 11:30:00,30.64,30.68,30.6,30.67,9900.0,28.4295,28.4666,28.3924,28.4573,9900.0
2012-02-06 12:00:00,30.7,30.74,30.67,30.71,6100.0,28.4851,28.5223,28.4573,28.4944,6100.0
2012-02-06 12:30:00,30.68,30.75,30.63,30.65,35900.0,28.4666,28.5315,28.4202,28.4388,35900.0
2012-02-06 13:00:00,30.65,30.66,30.57,30.58,8700.0,28.4388,28.448,28.3645,28.3738,8700.0
2012-02-06 13:30:00,30.58,30.58,30.35,30.35,19600.0,28.3738,28.3738,28.1604,28.1604,19600.0
2012-02-06 14:00:00,30.35,30.37,30.18,30.2,25700.0,28.1604,28.179,28.0027,28.0212,25700.0
2012-02-06 14:30:00,30.2,30.21,30.1,30.15,18900.0,28.0212,28.0305,27.9284,27.9748,18900.0
2012-02-06 15:00:00,30.15,30.4,30.15,30.4,16000.0,27.9748,28.2068,27.9748,28.2068,16000.0
2012-02-06 15:30:00,30.4,30.51,30.38,30.4,61700.0,28.2068,28.3089,28.1882,28.2068,61700.0
2012-02-07 09:30:00,30.36,30.36,30.18,30.21,8500.0,28.1697,28.1697,28.0027,28.0305,8500.0
2012-02-07 10:00:00,30.21,30.21,30.08,30.2,3600.0,28.0305,28.0305,27.9099,28.0212,3600.0
2012-02-07 10:30:00,30.19,30.5,30.19,30.49,10900.0,28.0119,28.2996,28.0119,28.2903,10900.0
2012-02-07 11:00:00,30.54,30.54,30.37,30.39,64500.0,28.3367,28.3367,28.179,28.1975,64500.0
2012-02-07 11:30:00,30.39,30.39,30.19,30.21,10700.0,28.1975,28.1975,28.0119,28.0305,10700.0
2012-02-07 12:00:00,30.21,30.25,30.06,30.06,7200.0,28.0305,28.0676,27.8913,27.8913,7200.0
2012-02-07 12:30:00,30.06,30.14,30.05,30.14,3700.0,27.8913,27.9656,27.882,27.9656,3700.0
2012-02-07 13:00:00,30.13,30.21,30.12,30.19,13600.0,27.9563,28.0305,27.947,28.0119,13600.0
2012-02-07 13:30:00,30.19,30.28,30.18,30.28,7900.0,28.0119,28.0954,28.0027,28.0954,7900.0
2012-02-07 14:00:00,30.29,30.31,30.25,30.27,5400.0,28.1047,28.1233,28.0676,28.0862,5400.0
2012-02-07 14:30:00,30.27,30.3,30.22,30.22,8700.0,28.0862,28.114,28.0398,28.0398,8700.0
2012-02-07 15:00:00,30.22,30.31,30.15,30.15,72900.0,28.0398,28.1233,27.9748,27.9748,72900.0
2012-02-07 15:30:00,30.17,30.25,30.13,30.25,72700.0,27.9934,28.0676,27.9563,28.0676,72700.0
2012-02-08 09:30:00,30.33,30.33,30.02,30.28,6700.0,28.1418,28.1418,27.8542,28.0954,6700.0
2012-02-08 10:00:00,30.28,30.51,30.28,30.46,5500.0,28.0954,28.3089,28.0954,28.2625,5500.0
2012-02-08 10:30:00,30.46,30.46,30.31,30.35,2600.0,28.2625,28.2625,28.1233,28.1604,2600.0
2012-02-08 11:00:00,30.33,30.34,30.1,30.14,5100.0,28.1418,28.1511,27.9284,27.9656,5100.0
2012-02-08 11:30:00,30.15,30.15,30.07,30.09,5400.0,27.9748,27.9748,27.9006,27.9192,5400.0
2012-02-08 12:00:00,30.1,30.12,30.08,30.09,11300.0,27.9284,27.947,27.9099,27.9192,11300.0
2012-02-08 12:30:00,30.1,30.15,30.09,30.15,13400.0,27.9284,27.9748,27.9192,27.9748,13400.0
2012-02-08 13:00:00,30.16,30.16,30.03,30.06,5800.0,27.9841,27.9841,27.8635,27.8913,5800.0
2012-02-08 13:30:00,30.09,30.1,30.03,30.03,4500.0,27.9192,27.9284,27.8635,27.8635,4500.0
2012-02-08 14:00:00,30.03,30.06,29.99,30.0,29400.0,27.8635,27.8913,27.8264,27.8357,29400.0
2012-02-08 14:30:00,30.0,30.09,29.99,30.01,43700.0,27.8357,27.9192,27.8264,27.8449,43700.0
2012-02-08 15:00:00,30.01,30.09,30.0,30.09,10800.0,27.8449,27.9192,27.8357,27.9192,10800.0
2012-02-08 15:30:00,30.1,30.18,30.07,30.17,59300.0,27.9284,28.0027,27.9006,27.9934,59300.0
2012-02-09 09:30:00,30.23,30.38,30.08,30.18,23600.0,28.0491,28.1882,27.9099,28.0027,23600.0
2012-02-09 10:00:00,30.18,30.19,29.93,29.96,40700.0,28.0027,28.0119,27.7707,27.7985,40700.0
2012-02-09 10:30:00,29.94,30.11,29.86,30.11,23400.0,27.78,27.9377,27.7058,27.9377,23400.0
2012-02-09 11:00:00,30.11,30.12,29.98,30.08,30600.0,27.9377,27.947,27.8171,27.9099,30600.0
2012-02-09 11:30:00,30.06,30.12,29.98,30.1,37700.0,27.8913,27.947,27.8171,27.9284,37700.0
2012-02-09 12:00:00,30.1,30.17,30.04,30.04,10800.0,27.9284,27.9934,27.8728,27.8728,10800.0
2012-02-09 12:30:00,30.03,30.03,29.95,29.99,155200.0,27.8635,27.8635,27.7893,27.8264,155200.0
2012-02-09 13:00:00,30.0,30.06,29.97,30.06,30500.0,27.8357,27.8913,27.8078,27.8913,30500.0
2012-02-09 13:30:00,30.07,30.08,29.99,30.06,30400.0,27.9006,27.9099,27.8264,27.8913,30400.0
2012-02-09 14:00:00,30.08,30.13,30.08,30.11,7800.0,27.9099,27.9563,27.9099,27.9377,7800.0
2012-02-09 14:30:00,30.1,30.12,30.08,30.09,13600.0,27.9284,27.947,27.9099,27.9192,13600.0
2012-02-09 15:00:00,30.09,30.15,30.06,30.1,19700.0,27.9192,27.9748,27.8913,27.9284,19700.0
2012-02-09 15:30:00,30.09,30.16,30.03,30.11,51300.0,27.9192,27.9841,27.8635,27.9377,51300.0
2012-02-10 09:30:00,29.84,29.92,29.6,29.65,31400.0,27.6872,27.7614,27.4645,27.5109,31400.0
2012-02-10 10:00:00,29.63,29.84,29.6,29.75,43100.0,27.4923,27.6872,27.4645,27.6037,43100.0
2012-02-10 10:30:00,29.75,29.79,29.69,29.76,17100.0,27.6037,27.6408,27.548,27.613,17100.0
2012-02-10 11:00:00,29.76,29.88,29.74,29.78,33400.0,27.613,27.7243,27.5944,27.6315,33400.0
2012-02-10 11:30:00,29.76,29.82,29.72,29.79,15500.0,27.613,27.6686,27.5759,27.6408,15500.0
2012-02-10 12:00:00,29.79,29.82,29.71,29.75,12900.0,27.6408,27.6686,27.5666,27.6037,12900.0
2012-02-10 12:30:00,29.75,29.81,29.74,29.75,11800.0,27.6037,27.6594,27.5944,27.6037,11800.0
2012-02-10 13:00:00,29.75,29.78,29.73,29.76,14600.0,27.6037,27.6315,27.5851,27.613,14600.0
2012-02-10 13:30:00,29.75,29.75,29.6,29.6,16600.0,27.6037,27.6037,27.4645,27.4645,16600.0
2012-02-10 14:00:00,29.59,29.65,29.53,29.63,16900.0,27.4552,27.5109,27.3996,27.4923,16900.0
2012-02-10 14:30:00,29.65,29.66,29.55,29.56,16400.0,27.5109,27.5202,27.4181,27.4274,16400.0
2012-02-10 15:00:00,29.56,29.68,29.48,29.67,55500.0,27.4274,27.5387,27.3532,27.5295,55500.0
2012-02-10 15:30:00,29.67,29.82,29.67,29.79,84800.0,27.5295,27.6686,27.5295,27.6408,84800.0
2012-02-13 09:30:00,30.17,30.25,30.04,30.19,13500.0,27.9934,28.0676,27.8728,28.0119,13500.0
2012-02-13 10:00:00,30.17,30.2,29.76,29.8,17100.0,27.9934,28.0212,27.613,27.6501,17100.0
2012-02-13 10:30:00,29.77,29.78,29.64,29.78,10700.0,27.6222,27.6315,27.5016,27.6315,10700.0
2012-02-13 11:00:00,29.86,29.96,29.83,29.87,8700.0,27.7058,27.7985,27.6779,27.715,8700.0
2012-02-13 11:30:00,29.9,29.97,29.87,29.96,7300.0,27.7429,27.8078,27.715,27.7985,7300.0
2012-02-13 12:00:00,29.97,30.01,29.9,29.91,11600.0,27.8078,27.8449,27.7429,27.7521,11600.0
2012-02-13 12:30:00,29.91,29.94,29.86,29.94,18300.0,27.7521,27.78,27.7058,27.78,18300.0
2012-02-13 13:00:00,29.94,29.95,29.92,29.95,24500.0,27.78,27.7893,27.7614,27.7893,24500.0
2012-02-13 13:30:00,29.94,29.99,29.93,29.99,18300.0,27.78,27.8264,27.7707,27.8264,18300.0
2012-02-13 14:00:00,29.99,30.12,29.98,30.1,12500.0,27.8264,27.947,27.8171,27.9284,12500.0
2012-02-13 14:30:00,30.1,30.16,30.09,30.15,15500.0,27.9284,27.9841,27.9192,27.9748,15500.0
2012-02-13 15:00:00,30.14,30.16,30.09,30.15,24600.0,27.9656,27.9841,27.9192,27.9748,24600.0
2012-02-13 15:30:00,30.15,30.19,30.0,30.05,127800.0,27.9748,28.0119,27.8357,27.882,127800.0
2012-02-14 09:30:00,29.9,30.02,29.82,29.97,23300.0,27.7429,27.8542,27.6686,27.8078,23300.0
2012-02-14 10:00:00,29.9,29.94,29.8,29.9,13500.0,27.7429,27.78,27.6501,27.7429,13500.0
2012-02-14 10:30:00,29.89,29.91,29.77,29.82,12300.0,27.7336,27.7521,27.6222,27.6686,12300.0
2012-02-14 11:00:00,29.82,29.88,29.79,29.86,11100.0,27.6686,27.7243,27.6408,27.7058,11100.0
2012-02-14 11:30:00,29.87,29.96,29.87,29.92,11800.0,27.715,27.7985,27.715,27.7614,11800.0
2012-02-14 12:00:00,29.93,29.98,29.89,29.9,14300.0,27.7707,27.8171,27.7336,27.7429,14300.0
2012-02-14 12:30:00,29.9,29.9,29.69,29.69,12000.0,27.7429,27.7429,27.548,27.548,12000.0
2012-02-14 13:00:00,29.69,29.76,29.62,29.75,11300.0,27.548,27.613,27.4831,27.6037,11300.0
2012-02-14 13:30:00,29.75,29.84,29.71,29.76,11100.0,27.6037,27.6872,27.5666,27.613,11100.0
2012-02-14 14:00:00,29.76,29.79,29.61,29.66,16400.0,27.613,27.6408,27.4738,27.5202,16400.0
2012-02-14 14:30:00,29.62,29.69,29.62,29.67,9400.0,27.4831,27.548,27.4831,27.5295,9400.0
2012-02-14 15:00:00,29.69,29.76,29.65,29.74,18800.0,27.548,27.613,27.5109,27.5944,18800.0
2012-02-14 15:30:00,29.73,29.89,29.71,29.82,91400.0,27.5851,27.7336,27.5666,27.6686,91400.0
2012-02-15 09:30:00,29.98,29.98,29.65,29.76,10800.0,27.8171,27.8171,27.5109,27.613,10800.0
2012-02-15 10:00:00,29.76,29.81,29.59,29.67,10800.0,27.613,27.6594,27.4552,27.5295,10800.0
2012-02-15 10:30:00,29.67,29.78,29.57,29.63,12200.0,27.5295,27.6315,27.4367,27.4923,12200.0
2012-02-15 11:00:00,29.65,29.72,29.53,29.72,11700.0,27.5109,27.5759,27.3996,27.5759,11700.0
2012-02-15 11:30:00,29.76,29.97,29.76,29.97,8100.0,27.613,27.8078,27.613,27.8078,8100.0
2012-02-15 12:00:00,29.96,29.96,29.84,29.89,28000.0,27.7985,27.7985,27.6872,27.7336,28000.0
2012-02-15 12:30:00,29.9,29.95,29.84,29.92,44800.0,27.7429,27.7893,27.6872,27.7614,44800.0
2012-02-15 13:00:00,29.91,29.99,29.84,29.94,17800.0,27.7521,27.8264,27.6872,27.78,17800.0
2012-02-15 13:30:00,29.95,29.96,29.86,29.91,15500.0,27.7893,27.7985,27.7058,27.7521,15500.0
2012-02-15 14:00:00,29.92,29.96,29.79,29.96,18300.0,27.7614,27.7985,27.6408,27.7985,18300.0
2012-02-15 14:30:00,29.9,29.91,29.77,29.77,21300.0,27.7429,27.7521,27.6222,27.6222,21300.0
2012-02-15 15:00:00,29.78,29.86,29.7,29.74,27000.0,27.6315,27.7058,27.5573,27.5944,27000.0
2012-02-15 15:30:00,29.74,29.85,29.72,29.74,53700.0,27.5944,27.6965,27.5759,27.5944,53700.0
2012-02-16 09:30:00,29.88,29.92,29.64,29.89,20600.0,27.7243,27.7614,27.5016,27.7336,20600.0
2012-02-16 10:00:00,29.9,30.01,29.88,29.95,21300.0,27.7429,27.8449,27.7243,27.7893,21300.0
2012-02-16 10:30:00,29.99,30.12,29.9,29.91,18800.0,27.8264,27.947,27.7429,27.7521,18800.0
2012-02-16 11:00:00,29.91,29.98,29.87,29.92,6800.0,27.7521,27.8171,27.715,27.7614,6800.0
2012-02-16 11:30:00,29.9,30.07,29.9,30.04,16600.0,27.7429,27.9006,27.7429,27.8728,16600.0
2012-02-16 12:00:00,30.02,30.06,29.9,29.9,10500.0,27.8542,27.8913,27.7429,27.7429,10500.0
2012-02-16 12:30:00,29.93,29.94,29.84,29.93,12700.0,27.7707,27.78,27.6872,27.7707,12700.0
2012-02-16 13:00:00,29.93,29.95,29.88,29.93,11300.0,27.7707,27.7893,27.7243,27.7707,11300.0
2012-02-16 13:30:00,29.93,30.01,29.91,29.97,9000.0,27.7707,27.8449,27.7521,27.8078,9000.0
2012-02-16 14:00:00,29.97,30.01,29.91,29.94,15400.0,27.8078,27.8449,27.7521,27.78,15400.0
2012-02-16 14:30:00,29.93,29.98,29.91,29.92,15900.0,27.7707,27.8171,27.7521,27.7614,15900.0
2012-02-16 15:00:00,29.92,29.94,29.88,29.92,26700.0,27.7614,27.78,27.7243,27.7614,26700.0
2012-02-16 15:30:00,29.92,29.99,29.9,29.91,84600.0,27.7614,27.8264,27.7429,27.7521,84600.0
2012-02-17 09:30:00,30.05,30.18,29.94,30.11,33700.0,27.882,28.0027,27.78,27.9377,33700.0
2012-02-17 10:00:00,30.11,30.19,30.05,30.18,6500.0,27.9377,28.0119,27.882,28.0027,6500.0
2012-02-17 10:30:00,30.21,30.21,30.07,30.08,12100.0,28.0305,28.0305,27.9006,27.9099,12100.0
2012-02-17 11:00:00,30.08,30.08,29.92,29.97,17100.0,27.9099,27.9099,27.7614,27.8078,17100.0
2012-02-17 11:30:00,29.98,30.07,29.96,30.03,10300.0,27.8171,27.9006,27.7985,27.8635,10300.0
2012-02-17 12:00:00,30.05,30.07,30.04,30.05,6000.0,27.882,27.9006,27.8728,27.882,6000.0
2012-02-17 12:30:00,30.04,30.04,29.99,30.01,14700.0,27.8728,27.8728,27.8264,27.8449,14700.0
2012-02-17 13:00:00,30.01,30.03,29.97,29.98,11300.0,27.8449,27.8635,27.8078,27.8171,11300.0
2012-02-17 13:30:00,29.98,30.02,29.92,30.01,8400.0,27.8171,27.8542,27.7614,27.8449,8400.0
2012-02-17 14:00:00,30.01,30.01,29.95,29.98,9500.0,27.8449,27.8449,27.7893,27.8171,9500.0
2012-02-17 14:30:00,29.98,29.98,29.87,29.89,15900.0,27.8171,27.8171,27.715,27.7336,15900.0
2012-02-17 15:00:00,29.89,29.99,29.88,29.99,15700.0,27.7336,27.8264,27.7243,27.8264,15700.0
2012-02-17 15:30:00,29.98,30.02,29.9,30.0,116700.0,27.8171,27.8542,27.7429,27.8357,116700.0
2012-02-21 09:30:00,30.16,30.21,29.93,30.1,23100.0,27.9841,28.0305,27.7707,27.9284,23100.0
2012-02-21 10:00:00,30.1,30.18,30.07,30.13,19000.0,27.9284,28.0027,27.9006,27.9563,19000.0
2012-02-21 10:30:00,30.17,30.25,30.14,30.23,18200.0,27.9934,28.0676,27.9656,28.0491,18200.0
2012-02-21 11:00:00,30.23,30.25,30.17,30.22,9200.0,28.0491,28.0676,27.9934,28.0398,9200.0
2012-02-21 11:30:00,30.23,30.23,30.1,30.14,45000.0,28.0491,28.0491,27.9284,27.9656,45000.0
2012-02-21 12:00:00,30.14,30.29,30.14,30.17,15800.0,27.9656,28.1047,27.9656,27.9934,15800.0
2012-02-21 12:30:00,30.17,30.18,30.1,30.15,7200.0,27.9934,28.0027,27.9284,27.9748,7200.0
2012-02-21 13:00:00,30.13,30.16,30.06,30.1,22800.0,27.9563,27.9841,27.8913,27.9284,22800.0
2012-02-21 13:30:00,30.09,30.09,29.91,29.91,15900.0,27.9192,27.9192,27.7521,27.7521,15900.0
2012-02-21 14:00:00,29.92,29.92,29.76,29.85,28500.0,27.7614,27.7614,27.613,27.6965,28500.0
2012-02-21 14:30:00,29.85,29.86,29.58,29.61,48200.0,27.6965,27.7058,27.446,27.4738,48200.0
2012-02-21 15:00:00,29.61,29.78,29.61,29.71,64100.0,27.4738,27.6315,27.4738,27.5666,64100.0
2012-02-21 15:30:00,29.71,29.89,29.63,29.88,174800.0,27.5666,27.7336,27.4923,27.7243,174800.0
2012-02-22 09:30:00,29.88,30.08,29.41,29.9,58300.0,27.7243,27.9099,27.2882,27.7429,58300.0
2012-02-22 10:00:00,29.83,30.29,29.81,30.21,26800.0,27.6779,28.1047,27.6594,28.0305,26800.0
2012-02-22 10:30:00,30.2,30.21,29.99,30.04,31100.0,28.0212,28.0305,27.8264,27.8728,31100.0
2012-02-22 11:00:00,30.01,30.09,29.91,30.0,13100.0,27.8449,27.9192,27.7521,27.8357,13100.0
2012-02-22 11:30:00,30.0,30.05,29.92,29.92,12600.0,27.8357,27.882,27.7614,27.7614,12600.0
2012-02-22 12:00:00,29.92,29.96,29.9,29.91,9700.0,27.7614,27.7985,27.7429,27.7521,9700.0
2012-02-22 12:30:00,29.91,29.91,29.76,29.8,13000.0,27.7521,27.7521,27.613,27.6501,13000.0
2012-02-22 13:00:00,29.79,29.94,29.77,29.9,16000.0,27.6408,27.78,27.6222,27.7429,16000.0
2012-02-22 13:30:00,29.89,30.04,29.82,29.98,15700.0,27.7336,27.8728,27.6686,27.8171,15700.0
2012-02-22 14:00:00,29.98,29.98,29.79,29.82,27200.0,27.8171,27.8171,27.6408,27.6686,27200.0
2012-02-22 14:30:00,29.79,29.83,29.76,29.77,17300.0,27.6408,27.6779,27.613,27.6222,17300.0
2012-02-22 15:00:00,29.76,29.84,29.72,29.81,32600.0,27.613,27.6872,27.5759,27.6594,32600.0
2012-02-22 15:30:00,29.8,29.93,29.78,29.91,82700.0,27.6501,27.7707,27.6315,27.7521,82700.0
2012-02-23 09:30:00,27.75,28.04,27.3,27.65,493300.0,25.748,26.0171,25.3304,25.6552,493300.0
2012-02-23 10:00:00,27.65,27.69,27.33,27.42,153400.0,25.6552,25.6923,25.3583,25.4418,153400.0
2012-02-23 10:30:00,27.43,27.5,27.11,27.39,282600.0,25.4511,25.516,25.1541,25.4139,282600.0
2012-02-23 11:00:00,27.35,27.41,27.14,27.39,137700.0,25.3768,25.4325,25.182,25.4139,137700.0
2012-02-23 11:30:00,27.39,27.79,27.37,27.64,164400.0,25.4139,25.7851,25.3954,25.6459,164400.0
2012-02-23 12:00:00,27.64,27.67,27.43,27.61,38200.0,25.6459,25.6737,25.4511,25.6181,38200.0
2012-02-23 12:30:00,27.64,27.76,27.52,27.62,60700.0,25.6459,25.7573,25.5346,25.6274,60700.0
2012-02-23 13:00:00,27.6,27.61,27.48,27.53,41700.0,25.6088,25.6181,25.4975,25.5438,41700.0
2012-02-23 13:30:00,27.53,27.68,27.48,27.62,68400.0,25.5438,25.683,25.4975,25.6274,68400.0
2012-02-23 14:00:00,27.64,28.04,27.62,27.99,60400.0,25.6459,26.0171,25.6274,25.9707,60400.0
2012-02-23 14:30:00,27.98,28.08,27.88,28.0,76600.0,25.9614,26.0542,25.8686,25.9799,76600.0
2012-02-23 15:00:00,28.01,28.07,27.9,27.99,110000.0,25.9892,26.0449,25.8872,25.9707,110000.0
2012-02-23 15:30:00,27.99,28.05,27.83,27.94,275500.0,25.9707,26.0263,25.8222,25.9243,275500.0
2012-02-24 09:30:00,27.89,28.02,27.67,28.02,57200.0,25.8779,25.9985,25.6737,25.9985,57200.0
2012-02-24 10:00:00,28.02,28.05,27.76,27.81,36600.0,25.9985,26.0263,25.7573,25.8036,36600.0
2012-02-24 10:30:00,27.82,28.01,27.82,27.92,48100.0,25.8129,25.9892,25.8129,25.9057,48100.0
2012-02-24 11:00:00,27.92,28.05,27.91,28.0,30000.0,25.9057,26.0263,25.8964,25.9799,30000.0
2012-02-24 11:30:00,27.99,28.0,27.91,27.99,43900.0,25.9707,25.9799,25.8964,25.9707,43900.0
2012-02-24 12:00:00,27.97,28.02,27.93,28.0,51900.0,25.9521,25.9985,25.915,25.9799,51900.0
2012-02-24 12:30:00,28.01,28.02,27.98,28.0,33500.0,25.9892,25.9985,25.9614,25.9799,33500.0
2012-02-24 13:00:00,28.0,28.01,27.91,27.91,21700.0,25.9799,25.9892,25.8964,25.8964,21700.0
2012-02-24 13:30:00,27.92,27.92,27.85,27.9,17900.0,25.9057,25.9057,25.8408,25.8872,17900.0
2012-02-24 14:00:00,27.9,27.93,27.87,27.9,22600.0,25.8872,25.915,25.8593,25.8872,22600.0
2012-02-24 14:30:00,27.9,27.92,27.85,27.9,25800.0,25.8872,25.9057,25.8408,25.8872,25800.0
2012-02-24 15:00:00,27.9,27.92,27.86,27.89,41600.0,25.8872,25.9057,25.85,25.8779,41600.0
2012-02-24 15:30:00,27.88,27.99,27.85,27.95,124200.0,25.8686,25.9707,25.8408,25.9335,124200.0
2012-02-27 09:30:00,27.69,27.8,27.45,27.66,112600.0,25.6923,25.7944,25.4696,25.6645,112600.0
2012-02-27 10:00:00,27.63,27.76,27.55,27.57,40400.0,25.6366,25.7573,25.5624,25.581,40400.0
2012-02-27 10:30:00,27.59,27.84,27.52,27.8,43700.0,25.5995,25.8315,25.5346,25.7944,43700.0
2012-02-27 11:00:00,27.8,27.88,27.76,27.8,57500.0,25.7944,25.8686,25.7573,25.7944,57500.0
2012-02-27 11:30:00,27.8,27.99,27.79,27.94,25400.0,25.7944,25.9707,25.7851,25.9243,25400.0
2012-02-27 12:00:00,27.95,28.1,27.95,28.02,62600.0,25.9335,26.0727,25.9335,25.9985,62600.0
2012-02-27 12:30:00,28.03,28.24,27.96,28.2,40600.0,26.0078,26.2026,25.9428,26.1655,40600.0
2012-02-27 13:00:00,28.16,28.17,28.09,28.09,9900.0,26.1284,26.1377,26.0634,26.0634,9900.0
2012-02-27 13:30:00,28.07,28.13,27.95,27.96,15500.0,26.0449,26.1006,25.9335,25.9428,15500.0
2012-02-27 14:00:00,27.99,28.06,27.99,28.01,12000.0,25.9707,26.0356,25.9707,25.9892,12000.0
2012-02-27 14:30:00,28.01,28.07,28.01,28.05,13800.0,25.9892,26.0449,25.9892,26.0263,13800.0
2012-02-27 15:00:00,28.05,28.12,28.01,28.08,39500.0,26.0263,26.0913,25.9892,26.0542,39500.0
2012-02-27 15:30:00,28.09,28.15,27.97,28.01,98100.0,26.0634,26.1191,25.9521,25.9892,98100.0
2012-02-28 09:30:00,28.12,28.12,27.75,27.76,74000.0,26.0913,26.0913,25.748,25.7573,74000.0
2012-02-28 10:00:00,27.79,27.94,27.57,27.65,44500.0,25.7851,25.9243,25.581,25.6552,44500.0
2012-02-28 10:30:00,27.66,27.94,27.66,27.94,26300.0,25.6645,25.9243,25.6645,25.9243,26300.0
2012-02-28 11:00:00,27.96,27.98,27.83,27.84,28600.0,25.9428,25.9614,25.8222,25.8315,28600.0
2012-02-28 11:30:00,27.84,28.04,27.77,28.01,38900.0,25.8315,26.0171,25.7665,25.9892,38900.0
2012-02-28 12:00:00,28.02,28.03,27.92,28.0,67500.0,25.9985,26.0078,25.9057,25.9799,67500.0
2012-02-28 12:30:00,28.0,28.11,28.0,28.03,61500.0,25.9799,26.082,25.9799,26.0078,61500.0
2012-02-28 13:00:00,28.03,28.1,28.0,28.01,43600.0,26.0078,26.0727,25.9799,25.9892,43600.0
2012-02-28 13:30:00,28.0,28.11,28.0,28.1,82400.0,25.9799,26.082,25.9799,26.0727,82400.0
2012-02-28 14:00:00,28.11,28.11,27.99,28.02,63500.0,26.082,26.082,25.9707,25.9985,63500.0
2012-02-28 14:30:00,28.02,28.08,28.0,28.01,82700.0,25.9985,26.0542,25.9799,25.9892,82700.0
2012-02-28 15:00:00,28.02,28.08,28.0,28.03,61200.0,25.9985,26.0542,25.9799,26.0078,61200.0
2012-02-28 15:30:00,28.03,28.12,28.0,28.09,138300.0,26.0078,26.0913,25.9799,26.0634,138300.0
2012-02-29 09:30:00,28.2,28.37,28.12,28.16,29800.0,26.1655,26.3232,26.0913,26.1284,29800.0
2012-02-29 10:00:00,28.18,28.23,27.99,28.0,42700.0,26.147,26.1933,25.9707,25.9799,42700.0
2012-02-29 10:30:00,28.0,28.07,27.69,28.0,63700.0,25.9799,26.0449,25.6923,25.9799,63700.0
2012-02-29 11:00:00,28.0,28.12,27.8,27.8,59000.0,25.9799,26.0913,25.7944,25.7944,59000.0
2012-02-29 11:30:00,27.78,28.09,27.77,28.03,22500.0,25.7758,26.0634,25.7665,26.0078,22500.0
2012-02-29 12:00:00,28.03,28.21,27.96,28.1,19200.0,26.0078,26.1748,25.9428,26.0727,19200.0
2012-02-29 12:30:00,28.09,28.15,28.0,28.06,12200.0,26.0634,26.1191,25.9799,26.0356,12200.0
2012-02-29 13:00:00,28.06,28.16,28.0,28.01,11700.0,26.0356,26.1284,25.9799,25.9892,11700.0
2012-02-29 13:30:00,28.01,28.07,28.0,28.06,17700.0,25.9892,26.0449,25.9799,26.0356,17700.0
2012-02-29 14:00:00,28.04,28.07,27.96,28.01,18600.0,26.0171,26.0449,25.9428,25.9892,18600.0
2012-02-29 14:30:00,28.0,28.04,27.93,28.01,53900.0,25.9799,26.0171,25.915,25.9892,53900.0
2012-02-29 15:00:00,28.0,28.09,27.99,28.04,56100.0,25.9799,26.0634,25.9707,26.0171,56100.0
2012-02-29 15:30:00,28.01,28.01,27.8,27.8,107300.0,25.9892,25.9892,25.7944,25.7944,107300.0
2012-03-01 09:30:00,27.97,28.29,27.95,28.25,36000.0,25.9521,26.249,25.9335,26.2119,36000.0
2012-03-01 10:00:00,28.23,28.26,28.0,28.23,22700.0,26.1933,26.2212,25.9799,26.1933,22700.0
2012-03-01 10:30:00,28.12,28.14,28.0,28.14,32900.0,26.0913,26.1098,25.9799,26.1098,32900.0
2012-03-01 11:00:00,28.11,28.18,28.0,28.14,35700.0,26.082,26.147,25.9799,26.1098,35700.0
2012-03-01 11:30:00,28.14,28.21,28.08,28.14,25800.0,26.1098,26.1748,26.0542,26.1098,25800.0
2012-03-01 12:00:00,28.14,28.18,28.1,28.16,6700.0,26.1098,26.147,26.0727,26.1284,6700.0
2012-03-01 12:30:00,28.16,28.26,28.12,28.23,77900.0,26.1284,26.2212,26.0913,26.1933,77900.0
2012-03-01 13:00:00,28.23,28.3,28.18,28.28,17300.0,26.1933,26.2583,26.147,26.2397,17300.0
2012-03-01 13:30:00,28.27,28.28,28.18,28.21,17400.0,26.2305,26.2397,26.147,26.1748,17400.0
2012-03-01 14:00:00,28.21,28.25,28.12,28.14,31300.0,26.1748,26.2119,26.0913,26.1098,31300.0
2012-03-01 14:30:00,28.13,28.17,28.08,28.17,11500.0,26.1006,26.1377,26.0542,26.1377,11500.0
2012-03-01 15:00:00,28.17,28.21,27.99,28.13,58200.0,26.1377,26.1748,25.9707,26.1006,58200.0
2012-03-01 15:30:00,28.12,28.14,28.01,28.05,78300.0,26.0913,26.1098,25.9892,26.0263,78300.0
2012-03-02 09:30:00,28.0,28.08,27.86,27.89,24700.0,25.9799,26.0542,25.85,25.8779,24700.0
2012-03-02 10:00:00,27.89,28.25,27.86,28.16,41700.0,25.8779,26.2119,25.85,26.1284,41700.0
2012-03-02 10:30:00,28.18,28.18,28.0,28.0,14600.0,26.147,26.147,25.9799,25.9799,14600.0
2012-03-02 11:00:00,28.0,28.11,28.0,28.04,19600.0,25.9799,26.082,25.9799,26.0171,19600.0
2012-03-02 11:30:00,28.01,28.04,27.84,27.9,25500.0,25.9892,26.0171,25.8315,25.8872,25500.0
2012-03-02 12:00:00,27.88,27.95,27.69,27.7,31100.0,25.8686,25.9335,25.6923,25.7016,31100.0
2012-03-02 12:30:00,27.73,27.94,27.73,27.88,22400.0,25.7294,25.9243,25.7294,25.8686,22400.0
2012-03-02 13:00:00,27.85,27.88,27.6,27.74,46400.0,25.8408,25.8686,25.6088,25.7387,46400.0
2012-03-02 13:30:00,27.72,27.78,27.67,27.73,21200.0,25.7201,25.7758,25.6737,25.7294,21200.0
2012-03-02 14:00:00,27.73,27.78,27.65,27.65,20800.0,25.7294,25.7758,25.6552,25.6552,20800.0
2012-03-02 14:30:00,27.66,27.75,27.6,27.73,25400.0,25.6645,25.748,25.6088,25.7294,25400.0
2012-03-02 15:00:00,27.75,27.78,27.65,27.76,39200.0,25.748,25.7758,25.6552,25.7573,39200.0
2012-03-02 15:30:00,27.75,27.84,27.64,27.66,94900.0,25.748,25.8315,25.6459,25.6645,94900.0
2012-03-05 09:30:00,27.55,27.8,27.55,27.61,46600.0,25.5624,25.7944,25.5624,25.6181,46600.0
2012-03-05 10:00:00,27.64,27.66,27.28,27.35,84300.0,25.6459,25.6645,25.3119,25.3768,84300.0
2012-03-05 10:30:00,27.35,27.68,27.34,27.57,41800.0,25.3768,25.683,25.3676,25.581,41800.0
2012-03-05 11:00:00,27.57,27.62,27.35,27.55,37200.0,25.581,25.6274,25.3768,25.5624,37200.0
2012-03-05 11:30:00,27.55,27.55,27.36,27.4,49300.0,25.5624,25.5624,25.3861,25.4232,49300.0
2012-03-05 12:00:00,27.41,27.55,27.4,27.42,27000.0,25.4325,25.5624,25.4232,25.4418,27000.0
2012-03-05 12:30:00,27.42,27.49,27.39,27.4,19200.0,25.4418,25.5067,25.4139,25.4232,19200.0
2012-03-05 13:00:00,27.41,27.53,27.39,27.46,34900.0,25.4325,25.5438,25.4139,25.4789,34900.0
2012-03-05 13:30:00,27.46,27.48,27.41,27.41,31800.0,25.4789,25.4975,25.4325,25.4325,31800.0
2012-03-05 14:00:00,27.43,27.49,27.34,27.4,51800.0,25.4511,25.5067,25.3676,25.4232,51800.0
2012-03-05 14:30:00,27.42,27.52,27.3,27.51,39700.0,25.4418,25.5346,25.3304,25.5253,39700.0
2012-03-05 15:00:00,27.51,27.72,27.51,27.71,42400.0,25.5253,25.7201,25.5253,25.7109,42400.0
2012-03-05 15:30:00,27.71,27.73,27.61,27.63,46400.0,25.7109,25.7294,25.6181,25.6366,46400.0
2012-03-06 09:30:00,27.25,27.44,27.14,27.35,29200.0,25.284,25.4603,25.182,25.3768,29200.0
2012-03-06 10:00:00,27.35,27.41,27.19,27.28,22700.0,25.3768,25.4325,25.2284,25.3119,22700.0
2012-03-06 10:30:00,27.29,27.41,27.21,27.26,16700.0,25.3212,25.4325,25.2469,25.2933,16700.0
2012-03-06 11:00:00,27.26,27.4,27.24,27.27,24600.0,25.2933,25.4232,25.2748,25.3026,24600.0
2012-03-06 11:30:00,27.27,27.27,27.07,27.11,22600.0,25.3026,25.3026,25.117,25.1541,22600.0
2012-03-06 12:00:00,27.1,27.12,26.96,26.98,15100.0,25.1449,25.1634,25.015,25.0335,15100.0
2012-03-06 12:30:00,26.99,27.1,26.99,27.03,15000.0,25.0428,25.1449,25.0428,25.0799,15000.0
2012-03-06 13:00:00,27.03,27.11,26.99,27.03,15300.0,25.0799,25.1541,25.0428,25.0799,15300.0
2012-03-06 13:30:00,27.02,27.09,26.99,27.0,17500.0,25.0706,25.1356,25.0428,25.0521,17500.0
2012-03-06 14:00:00,26.98,27.01,26.88,26.91,22500.0,25.0335,25.0614,24.9407,24.9686,22500.0
2012-03-06 14:30:00,26.9,26.92,26.83,26.83,24700.0,24.9593,24.9779,24.8943,24.8943,24700.0
2012-03-06 15:00:00,26.83,26.94,26.83,26.88,40300.0,24.8943,24.9964,24.8943,24.9407,40300.0
2012-03-06 15:30:00,26.88,26.92,26.8,26.87,106800.0,24.9407,24.9779,24.8665,24.9315,106800.0
2012-03-07 09:30:00,27.04,27.11,26.79,27.1,12300.0,25.0892,25.1541,24.8572,25.1449,12300.0
2012-03-07 10:00:00,27.11,27.19,27.01,27.03,9600.0,25.1541,25.2284,25.0614,25.0799,9600.0
2012-03-07 10:30:00,27.06,27.13,27.03,27.08,22600.0,25.1078,25.1727,25.0799,25.1263,22600.0
2012-03-07 11:00:00,27.1,27.22,27.1,27.19,5400.0,25.1449,25.2562,25.1449,25.2284,5400.0
2012-03-07 11:30:00,27.22,27.23,27.09,27.12,9700.0,25.2562,25.2655,25.1356,25.1634,9700.0
2012-03-07 12:00:00,27.16,27.17,27.09,27.14,15900.0,25.2005,25.2098,25.1356,25.182,15900.0
2012-03-07 12:30:00,27.13,27.16,27.1,27.13,11800.0,25.1727,25.2005,25.1449,25.1727,11800.0
2012-03-07 13:00:00,27.1,27.12,27.05,27.08,10400.0,25.1449,25.1634,25.0985,25.1263,10400.0
2012-03-07 13:30:00,27.08,27.1,27.0,27.02,8900.0,25.1263,25.1449,25.0521,25.0706,8900.0
2012-03-07 14:00:00,27.02,27.08,26.99,27.05,8900.0,25.0706,25.1263,25.0428,25.0985,8900.0
2012-03-07 14:30:00,27.04,27.06,26.94,27.03,12200.0,25.0892,25.1078,24.9964,25.0799,12200.0
2012-03-07 15:00:00,27.05,27.07,26.97,27.05,16000.0,25.0985,25.117,25.0242,25.0985,16000.0
2012-03-07 15:30:00,27.05,27.1,27.01,27.01,49600.0,25.0985,25.1449,25.0614,25.0614,49600.0
2012-03-08 09:30:00,27.28,27.32,27.05,27.05,7300.0,25.3119,25.349,25.0985,25.0985,7300.0
2012-03-08 10:00:00,27.06,27.06,26.96,27.02,26900.0,25.1078,25.1078,25.015,25.0706,26900.0
2012-03-08 10:30:00,27.0,27.18,27.0,27.17,19200.0,25.0521,25.2191,25.0521,25.2098,19200.0
2012-03-08 11:00:00,27.17,27.37,27.17,27.27,13900.0,25.2098,25.3954,25.2098,25.3026,13900.0
2012-03-08 11:30:00,27.28,27.3,27.21,27.25,6900.0,25.3119,25.3304,25.2469,25.284,6900.0
2012-03-08 12:00:00,27.29,27.36,27.27,27.31,11800.0,25.3212,25.3861,25.3026,25.3397,11800.0
2012-03-08 12:30:00,27.29,27.34,27.29,27.3,9200.0,25.3212,25.3676,25.3212,25.3304,9200.0
2012-03-08 13:00:00,27.3,27.35,27.26,27.31,5500.0,25.3304,25.3768,25.2933,25.3397,5500.0
2012-03-08 13:30:00,27.3,27.37,27.28,27.29,8200.0,25.3304,25.3954,25.3119,25.3212,8200.0
2012-03-08 14:00:00,27.3,27.36,27.2,27.22,8900.0,25.3304,25.3861,25.2377,25.2562,8900.0
2012-03-08 14:30:00,27.22,27.36,27.19,27.36,11600.0,25.2562,25.3861,25.2284,25.3861,11600.0
2012-03-08 15:00:00,27.34,27.4,27.33,27.37,13900.0,25.3676,25.4232,25.3583,25.3954,13900.0
2012-03-08 15:30:00,27.37,27.4,27.3,27.34,47900.0,25.3954,25.4232,25.3304,25.3676,47900.0
2012-03-09 09:30:00,27.3,27.56,27.3,27.53,25300.0,25.3304,25.5717,25.3304,25.5438,25300.0
2012-03-09 10:00:00,27.5,27.83,27.5,27.77,13800.0,25.516,25.8222,25.516,25.7665,13800.0
2012-03-09 10:30:00,27.8,27.93,27.8,27.82,14300.0,25.7944,25.915,25.7944,25.8129,14300.0
2012-03-09 11:00:00,27.84,27.84,27.77,27.77,24700.0,25.8315,25.8315,25.7665,25.7665,24700.0
2012-03-09 11:30:00,27.75,27.83,27.73,27.78,28100.0,25.748,25.8222,25.7294,25.7758,28100.0
2012-03-09 12:00:00,27.77,27.77,27.71,27.76,8000.0,25.7665,25.7665,25.7109,25.7573,8000.0
2012-03-09 12:30:00,27.74,27.75,27.65,27.67,9600.0,25.7387,25.748,25.6552,25.6737,9600.0
2012-03-09 13:00:00,27.67,27.69,27.62,27.63,6900.0,25.6737,25.6923,25.6274,25.6366,6900.0
2012-03-09 13:30:00,27.65,27.68,27.62,27.66,10200.0,25.6552,25.683,25.6274,25.6645,10200.0
2012-03-09 14:00:00,27.66,27.69,27.59,27.6,19700.0,25.6645,25.6923,25.5995,25.6088,19700.0
2012-03-09 14:30:00,27.6,27.64,27.5,27.5,54500.0,25.6088,25.6459,25.516,25.516,54500.0
2012-03-09 15:00:00,27.51,27.57,27.5,27.55,29100.0,25.5253,25.581,25.516,25.5624,29100.0
2012-03-09 15:30:00,27.54,27.55,27.46,27.51,72100.0,25.5531,25.5624,25.4789,25.5253,72100.0
2012-03-12 09:30:00,27.57,27.83,27.38,27.79,19500.0,25.581,25.8222,25.4047,25.7851,19500.0
2012-03-12 10:00:00,27.77,27.84,27.75,27.77,48600.0,25.7665,25.8315,25.748,25.7665,48600.0
2012-03-12 10:30:00,27.76,27.83,27.75,27.75,33700.0,25.7573,25.8222,25.748,25.748,33700.0
2012-03-12 11:00:00,27.75,27.8,27.73,27.76,43900.0,25.748,25.7944,25.7294,25.7573,43900.0
2012-03-12 11:30:00,27.76,27.83,27.75,27.76,29200.0,25.7573,25.8222,25.748,25.7573,29200.0
2012-03-12 12:00:00,27.76,27.89,27.75,27.8,28600.0,25.7573,25.8779,25.748,25.7944,28600.0
2012-03-12 12:30:00,27.8,27.82,27.75,27.77,37100.0,25.7944,25.8129,25.748,25.7665,37100.0
2012-03-12 13:00:00,27.78,27.81,27.75,27.76,35100.0,25.7758,25.8036,25.748,25.7573,35100.0
2012-03-12 13:30:00,27.75,27.81,27.73,27.76,55200.0,25.748,25.8036,25.7294,25.7573,55200.0
2012-03-12 14:00:00,27.76,27.81,27.76,27.77,47900.0,25.7573,25.8036,25.7573,25.7665,47900.0
2012-03-12 14:30:00,27.78,27.8,27.76,27.78,49800.0,25.7758,25.7944,25.7573,25.7758,49800.0
2012-03-12 15:00:00,27.77,27.81,27.77,27.79,20200.0,25.7665,25.8036,25.7665,25.7851,20200.0
2012-03-12 15:30:00,27.79,27.82,27.74,27.8,68600.0,25.7851,25.8129,25.7387,25.7944,68600.0
2012-03-13 09:30:00,27.97,28.08,27.89,28.03,27600.0,25.9521,26.0542,25.8779,26.0078,27600.0
2012-03-13 10:00:00,28.05,28.08,27.96,27.98,27400.0,26.0263,26.0542,25.9428,25.9614,27400.0
2012-03-13 10:30:00,27.98,28.04,27.96,27.97,15000.0,25.9614,26.0171,25.9428,25.9521,15000.0
2012-03-13 11:00:00,27.98,28.07,27.98,28.04,34300.0,25.9614,26.0449,25.9614,26.0171,34300.0
2012-03-13 11:30:00,28.08,28.12,28.0,28.03,24700.0,26.0542,26.0913,25.9799,26.0078,24700.0
2012-03-13 12:00:00,28.04,28.05,28.0,28.01,32100.0,26.0171,26.0263,25.9799,25.9892,32100.0
2012-03-13 12:30:00,28.02,28.06,27.99,28.05,12600.0,25.9985,26.0356,25.9707,26.0263,12600.0
2012-03-13 13:00:00,28.05,28.06,27.99,28.05,34100.0,26.0263,26.0356,25.9707,26.0263,34100.0
2012-03-13 13:30:00,28.05,28.08,27.93,27.95,20000.0,26.0263,26.0542,25.915,25.9335,20000.0
2012-03-13 14:00:00,27.96,28.02,27.92,27.96,29800.0,25.9428,25.9985,25.9057,25.9428,29800.0
2012-03-13 14:30:00,27.96,28.09,27.95,27.99,32200.0,25.9428,26.0634,25.9335,25.9707,32200.0
2012-03-13 15:00:00,28.0,28.17,27.95,28.14,81100.0,25.9799,26.1377,25.9335,26.1098,81100.0
2012-03-13 15:30:00,28.12,28.18,28.01,28.17,139900.0,26.0913,26.147,25.9892,26.1377,139900.0
2012-03-14 09:30:00,28.12,28.21,28.12,28.2,31100.0,26.0913,26.1748,26.0913,26.1655,31100.0
2012-03-14 10:00:00,28.19,28.25,28.14,28.15,26100.0,26.1562,26.2119,26.1098,26.1191,26100.0
2012-03-14 10:30:00,28.13,28.16,27.79,27.85,28600.0,26.1006,26.1284,25.7851,25.8408,28600.0
2012-03-14 11:00:00,27.83,27.9,27.74,27.78,33800.0,25.8222,25.8872,25.7387,25.7758,33800.0
2012-03-14 11:30:00,27.78,27.85,27.74,27.75,19300.0,25.7758,25.8408,25.7387,25.748,19300.0
2012-03-14 12:00:00,27.75,27.8,27.72,27.74,12400.0,25.748,25.7944,25.7201,25.7387,12400.0
2012-03-14 12:30:00,27.77,27.8,27.73,27.73,13300.0,25.7665,25.7944,25.7294,25.7294,13300.0
2012-03-14 13:00:00,27.73,27.77,27.7,27.72,22500.0,25.7294,25.7665,25.7016,25.7201,22500.0
2012-03-14 13:30:00,27.7,27.71,27.48,27.5,28900.0,25.7016,25.7109,25.4975,25.516,28900.0
2012-03-14 14:00:00,27.5,27.52,27.41,27.5,30500.0,25.516,25.5346,25.4325,25.516,30500.0
2012-03-14 14:30:00,27.5,27.57,27.45,27.57,36800.0,25.516,25.581,25.4696,25.581,36800.0
2012-03-14 15:00:00,27.57,27.63,27.54,27.6,37600.0,25.581,25.6366,25.5531,25.6088,37600.0
2012-03-14 15:30:00,27.63,27.64,27.54,27.57,85300.0,25.6366,25.6459,25.5531,25.581,85300.0
2012-03-15 09:30:00,28.04,28.25,27.62,28.03,22500.0,26.0171,26.2119,25.6274,26.0078,22500.0
2012-03-15 10:00:00,28.03,28.04,27.85,27.96,14900.0,26.0078,26.0171,25.8408,25.9428,14900.0
2012-03-15 10:30:00,27.96,28.13,27.95,28.09,56800.0,25.9428,26.1006,25.9335,26.0634,56800.0
2012-03-15 11:00:00,28.05,28.17,27.99,28.17,28000.0,26.0263,26.1377,25.9707,26.1377,28000.0
2012-03-15 11:30:00,28.17,28.22,28.11,28.14,12900.0,26.1377,26.1841,26.082,26.1098,12900.0
2012-03-15 12:00:00,28.12,28.27,28.12,28.26,41900.0,26.0913,26.2305,26.0913,26.2212,41900.0
2012-03-15 12:30:00,28.26,28.38,28.25,28.26,19500.0,26.2212,26.3325,26.2119,26.2212,19500.0
2012-03-15 13:00:00,28.28,28.3,28.22,28.25,23800.0,26.2397,26.2583,26.1841,26.2119,23800.0
2012-03-15 13:30:00,28.25,28.3,28.22,28.3,11400.0,26.2119,26.2583,26.1841,26.2583,11400.0
2012-03-15 14:00:00,28.29,28.37,28.25,28.36,11900.0,26.249,26.3232,26.2119,26.314,11900.0
2012-03-15 14:30:00,28.35,28.42,28.27,28.4,20600.0,26.3047,26.3696,26.2305,26.3511,20600.0
2012-03-15 15:00:00,28.39,28.47,28.38,28.47,24400.0,26.3418,26.416,26.3325,26.416,24400.0
2012-03-15 15:30:00,28.48,28.48,28.37,28.41,55400.0,26.4253,26.4253,26.3232,26.3604,55400.0
2012-03-16 09:30:00,28.46,28.46,28.2,28.34,118800.0,26.4068,26.4068,26.1655,26.2954,118800.0
2012-03-16 10:00:00,28.34,28.41,28.25,28.37,14600.0,26.2954,26.3604,26.2119,26.3232,14600.0
2012-03-16 10:30:00,28.31,28.56,28.26,28.5,25600.0,26.2676,26.4995,26.2212,26.4439,25600.0
2012-03-16 11:00:00,28.52,28.52,28.3,28.35,16000.0,26.4624,26.4624,26.2583,26.3047,16000.0
2012-03-16 11:30:00,28.34,28.6,28.34,28.57,35900.0,26.2954,26.5367,26.2954,26.5088,35900.0
2012-03-16 12:00:00,28.55,28.58,28.5,28.51,21200.0,26.4903,26.5181,26.4439,26.4531,21200.0
2012-03-16 12:30:00,28.55,28.58,28.5,28.53,10400.0,26.4903,26.5181,26.4439,26.4717,10400.0
2012-03-16 13:00:00,28.53,28.54,28.46,28.49,8800.0,26.4717,26.481,26.4068,26.4346,8800.0
2012-03-16 13:30:00,28.48,28.51,28.45,28.49,19600.0,26.4253,26.4531,26.3975,26.4346,19600.0
2012-03-16 14:00:00,28.48,28.49,28.42,28.46,10100.0,26.4253,26.4346,26.3696,26.4068,10100.0
2012-03-16 14:30:00,28.45,28.47,28.42,28.43,13800.0,26.3975,26.416,26.3696,26.3789,13800.0
2012-03-16 15:00:00,28.41,28.45,28.4,28.43,29500.0,26.3604,26.3975,26.3511,26.3789,29500.0
2012-03-16 15:30:00,28.42,28.45,28.37,28.39,132700.0,26.3696,26.3975,26.3232,26.3418,132700.0
2012-03-19 09:30:00,28.28,28.75,28.22,28.74,17100.0,26.2397,26.6758,26.1841,26.6666,17100.0
2012-03-19 10:00:00,28.71,28.81,28.41,28.51,46400.0,26.6387,26.7315,26.3604,26.4531,46400.0
2012-03-19 10:30:00,28.51,28.6,28.49,28.51,16300.0,26.4531,26.5367,26.4346,26.4531,16300.0
2012-03-19 11:00:00,28.5,28.54,28.42,28.43,19500.0,26.4439,26.481,26.3696,26.3789,19500.0
2012-03-19 11:30:00,28.43,28.61,28.43,28.55,9300.0,26.3789,26.5459,26.3789,26.4903,9300.0
2012-03-19 12:00:00,28.58,28.59,28.53,28.54,7500.0,26.5181,26.5274,26.4717,26.481,7500.0
2012-03-19 12:30:00,28.53,28.59,28.52,28.58,11300.0,26.4717,26.5274,26.4624,26.5181,11300.0
2012-03-19 13:00:00,28.59,28.64,28.58,28.61,8300.0,26.5274,26.5738,26.5181,26.5459,8300.0
2012-03-19 13:30:00,28.61,28.67,28.57,28.64,17400.0,26.5459,26.6016,26.5088,26.5738,17400.0
2012-03-19 14:00:00,28.64,28.76,28.64,28.75,21400.0,26.5738,26.6851,26.5738,26.6758,21400.0
2012-03-19 14:30:00,28.75,28.75,28.59,28.6,26700.0,26.6758,26.6758,26.5274,26.5367,26700.0
2012-03-19 15:00:00,28.6,28.65,28.51,28.56,34500.0,26.5367,26.583,26.4531,26.4995,34500.0
2012-03-19 15:30:00,28.56,28.59,28.53,28.55,95400.0,26.4995,26.5274,26.4717,26.4903,95400.0
2012-03-20 09:30:00,28.23,28.31,27.95,28.17,28500.0,26.1933,26.2676,25.9335,26.1377,28500.0
2012-03-20 10:00:00,28.15,28.3,28.09,28.21,20000.0,26.1191,26.2583,26.0634,26.1748,20000.0
2012-03-20 10:30:00,28.21,28.36,28.21,28.32,10200.0,26.1748,26.314,26.1748,26.2769,10200.0
2012-03-20 11:00:00,28.3,28.37,28.25,28.27,7500.0,26.2583,26.3232,26.2119,26.2305,7500.0
2012-03-20 11:30:00,28.25,28.29,27.98,27.99,22000.0,26.2119,26.249,25.9614,25.9707,22000.0
2012-03-20 12:00:00,28.0,28.14,27.97,27.97,16400.0,25.9799,26.1098,25.9521,25.9521,16400.0
2012-03-20 12:30:00,27.98,28.01,27.92,27.94,7200.0,25.9614,25.9892,25.9057,25.9243,7200.0
2012-03-20 13:00:00,27.94,28.13,27.92,28.1,10000.0,25.9243,26.1006,25.9057,26.0727,10000.0
2012-03-20 13:30:00,28.09,28.12,28.06,28.11,7900.0,26.0634,26.0913,26.0356,26.082,7900.0
2012-03-20 14:00:00,28.12,28.21,28.08,28.19,11100.0,26.0913,26.1748,26.0542,26.1562,11100.0
2012-03-20 14:30:00,28.19,28.2,28.15,28.2,7300.0,26.1562,26.1655,26.1191,26.1655,7300.0
2012-03-20 15:00:00,28.2,28.27,28.19,28.22,13500.0,26.1655,26.2305,26.1562,26.1841,13500.0
2012-03-20 15:30:00,28.23,28.25,28.11,28.13,53000.0,26.1933,26.2119,26.082,26.1006,53000.0
2012-03-21 09:30:00,28.21,28.82,28.03,28.22,21200.0,26.1748,26.7408,26.0078,26.1841,21200.0
2012-03-21 10:00:00,28.21,28.24,28.05,28.08,17500.0,26.1748,26.2026,26.0263,26.0542,17500.0
2012-03-21 10:30:00,28.06,28.24,27.98,28.02,22800.0,26.0356,26.2026,25.9614,25.9985,22800.0
2012-03-21 11:00:00,27.99,28.08,27.95,28.02,7500.0,25.9707,26.0542,25.9335,25.9985,7500.0
2012-03-21 11:30:00,28.01,28.12,27.98,27.99,15500.0,25.9892,26.0913,25.9614,25.9707,15500.0
2012-03-21 12:00:00,28.0,28.12,27.98,28.08,16000.0,25.9799,26.0913,25.9614,26.0542,16000.0
2012-03-21 12:30:00,28.06,28.06,27.87,27.91,30000.0,26.0356,26.0356,25.8593,25.8964,30000.0
2012-03-21 13:00:00,27.89,27.91,27.8,27.86,14900.0,25.8779,25.8964,25.7944,25.85,14900.0
2012-03-21 13:30:00,27.85,27.85,27.74,27.75,14400.0,25.8408,25.8408,25.7387,25.748,14400.0
2012-03-21 14:00:00,27.77,27.8,27.71,27.74,20400.0,25.7665,25.7944,25.7109,25.7387,20400.0
2012-03-21 14:30:00,27.73,27.78,27.67,27.7,35000.0,25.7294,25.7758,25.6737,25.7016,35000.0
2012-03-21 15:00:00,27.72,27.76,27.66,27.7,26600.0,25.7201,25.7573,25.6645,25.7016,26600.0
2012-03-21 15:30:00,27.69,27.75,27.63,27.63,68500.0,25.6923,25.748,25.6366,25.6366,68500.0
2012-03-22 09:30:00,27.35,27.38,27.03,27.05,21500.0,25.3768,25.4047,25.0799,25.0985,21500.0
2012-03-22 10:00:00,27.09,27.18,26.86,26.91,15300.0,25.1356,25.2191,24.9222,24.9686,15300.0
2012-03-22 10:30:00,26.92,26.93,26.77,26.79,12200.0,24.9779,24.9871,24.8387,24.8572,12200.0
2012-03-22 11:00:00,26.79,26.98,26.76,26.96,9200.0,24.8572,25.0335,24.8294,25.015,9200.0
2012-03-22 11:30:00,26.98,27.01,26.92,26.99,11600.0,25.0335,25.0614,24.9779,25.0428,11600.0
2012-03-22 12:00:00,27.01,27.04,27.0,27.03,7400.0,25.0614,25.0892,25.0521,25.0799,7400.0
2012-03-22 12:30:00,27.02,27.02,26.94,26.97,12100.0,25.0706,25.0706,24.9964,25.0242,12100.0
2012-03-22 13:00:00,26.97,26.97,26.91,26.96,8700.0,25.0242,25.0242,24.9686,25.015,8700.0
2012-03-22 13:30:00,26.96,27.02,26.94,26.98,8800.0,25.015,25.0706,24.9964,25.0335,8800.0
2012-03-22 14:00:00,26.99,27.0,26.98,27.0,5900.0,25.0428,25.0521,25.0335,25.0521,5900.0
2012-03-22 14:30:00,27.03,27.07,27.01,27.06,13200.0,25.0799,25.117,25.0614,25.1078,13200.0
2012-03-22 15:00:00,27.05,27.06,26.98,27.06,24000.0,25.0985,25.1078,25.0335,25.1078,24000.0
2012-03-22 15:30:00,27.07,27.18,27.05,27.1,52300.0,25.117,25.2191,25.0985,25.1449,52300.0
2012-03-23 09:30:00,27.15,27.15,27.0,27.08,4600.0,25.1913,25.1913,25.0521,25.1263,4600.0
2012-03-23 10:00:00,27.12,27.12,26.88,26.96,19600.0,25.1634,25.1634,24.9407,25.015,19600.0
2012-03-23 10:30:00,26.92,27.3,26.92,27.3,15800.0,24.9779,25.3304,24.9779,25.3304,15800.0
2012-03-23 11:00:00,27.29,27.3,27.26,27.3,22600.0,25.3212,25.3304,25.2933,25.3304,22600.0
2012-03-23 11:30:00,27.3,27.48,27.3,27.47,29600.0,25.3304,25.4975,25.3304,25.4882,29600.0
2012-03-23 12:00:00,27.46,27.46,27.4,27.44,7200.0,25.4789,25.4789,25.4232,25.4603,7200.0
2012-03-23 12:30:00,27.41,27.45,27.4,27.43,7700.0,25.4325,25.4696,25.4232,25.4511,7700.0
2012-03-23 13:00:00,27.42,27.42,27.38,27.4,15700.0,25.4418,25.4418,25.4047,25.4232,15700.0
2012-03-23 13:30:00,27.41,27.42,27.37,27.37,25100.0,25.4325,25.4418,25.3954,25.3954,25100.0
2012-03-23 14:00:00,27.4,27.47,27.39,27.45,8300.0,25.4232,25.4882,25.4139,25.4696,8300.0
2012-03-23 14:30:00,27.45,27.52,27.45,27.49,8100.0,25.4696,25.5346,25.4696,25.5067,8100.0
2012-03-23 15:00:00,27.49,27.52,27.48,27.5,14200.0,25.5067,25.5346,25.4975,25.516,14200.0
2012-03-23 15:30:00,27.51,27.56,27.42,27.51,54000.0,25.5253,25.5717,25.4418,25.5253,54000.0
2012-03-26 09:30:00,27.93,28.25,27.91,28.21,23600.0,25.915,26.2119,25.8964,26.1748,23600.0
2012-03-26 10:00:00,28.18,28.47,28.14,28.43,26000.0,26.147,26.416,26.1098,26.3789,26000.0
2012-03-26 10:30:00,28.42,28.47,28.31,28.45,16800.0,26.3696,26.416,26.2676,26.3975,16800.0
2012-03-26 11:00:00,28.43,28.5,28.39,28.49,14400.0,26.3789,26.4439,26.3418,26.4346,14400.0
2012-03-26 11:30:00,28.47,28.5,28.44,28.47,7100.0,26.416,26.4439,26.3882,26.416,7100.0
2012-03-26 12:00:00,28.46,28.47,28.41,28.41,10000.0,26.4068,26.416,26.3604,26.3604,10000.0
2012-03-26 12:30:00,28.41,28.41,28.3,28.3,8000.0,26.3604,26.3604,26.2583,26.2583,8000.0
2012-03-26 13:00:00,28.31,28.35,28.25,28.35,11500.0,26.2676,26.3047,26.2119,26.3047,11500.0
2012-03-26 13:30:00,28.33,28.37,28.33,28.36,23500.0,26.2861,26.3232,26.2861,26.314,23500.0
2012-03-26 14:00:00,28.38,28.44,28.33,28.38,22200.0,26.3325,26.3882,26.2861,26.3325,22200.0
2012-03-26 14:30:00,28.38,28.4,28.34,28.38,11500.0,26.3325,26.3511,26.2954,26.3325,11500.0
2012-03-26 15:00:00,28.38,28.42,28.36,28.41,16300.0,26.3325,26.3696,26.314,26.3604,16300.0
2012-03-26 15:30:00,28.41,28.44,28.33,28.44,56200.0,26.3604,26.3882,26.2861,26.3882,56200.0
2012-03-27 09:30:00,28.53,28.69,28.37,28.61,15900.0,26.4717,26.6202,26.3232,26.5459,15900.0
2012-03-27 10:00:00,28.61,28.61,28.39,28.39,12400.0,26.5459,26.5459,26.3418,26.3418,12400.0
2012-03-27 10:30:00,28.4,28.44,28.23,28.27,13700.0,26.3511,26.3882,26.1933,26.2305,13700.0
2012-03-27 11:00:00,28.26,28.31,28.2,28.2,14400.0,26.2212,26.2676,26.1655,26.1655,14400.0
2012-03-27 11:30:00,28.19,28.22,28.17,28.22,9500.0,26.1562,26.1841,26.1377,26.1841,9500.0
2012-03-27 12:00:00,28.22,28.22,28.11,28.11,8800.0,26.1841,26.1841,26.082,26.082,8800.0
2012-03-27 12:30:00,28.1,28.16,28.07,28.16,12200.0,26.0727,26.1284,26.0449,26.1284,12200.0
2012-03-27 13:00:00,28.16,28.16,28.08,28.1,5600.0,26.1284,26.1284,26.0542,26.0727,5600.0
2012-03-27 13:30:00,28.12,28.15,28.08,28.13,5300.0,26.0913,26.1191,26.0542,26.1006,5300.0
2012-03-27 14:00:00,28.13,28.19,28.09,28.18,8800.0,26.1006,26.1562,26.0634,26.147,8800.0
2012-03-27 14:30:00,28.19,28.2,28.14,28.2,14100.0,26.1562,26.1655,26.1098,26.1655,14100.0
2012-03-27 15:00:00,28.18,28.19,28.01,28.05,36800.0,26.147,26.1562,25.9892,26.0263,36800.0
2012-03-27 15:30:00,28.05,28.07,27.9,27.91,57500.0,26.0263,26.0449,25.8872,25.8964,57500.0
2012-03-28 09:30:00,27.97,27.97,27.65,27.77,7800.0,25.9521,25.9521,25.6552,25.7665,7800.0
2012-03-28 10:00:00,27.84,27.87,27.77,27.83,6100.0,25.8315,25.8593,25.7665,25.8222,6100.0
2012-03-28 10:30:00,27.81,27.81,27.58,27.63,10200.0,25.8036,25.8036,25.5902,25.6366,10200.0
2012-03-28 11:00:00,27.64,27.72,27.6,27.63,3700.0,25.6459,25.7201,25.6088,25.6366,3700.0
2012-03-28 11:30:00,27.65,27.66,27.35,27.46,8500.0,25.6552,25.6645,25.3768,25.4789,8500.0
2012-03-28 12:00:00,27.49,27.6,27.38,27.57,5900.0,25.5067,25.6088,25.4047,25.581,5900.0
2012-03-28 12:30:00,27.58,27.59,27.5,27.53,5500.0,25.5902,25.5995,25.516,25.5438,5500.0
2012-03-28 13:00:00,27.52,27.54,27.43,27.47,6000.0,25.5346,25.5531,25.4511,25.4882,6000.0
2012-03-28 13:30:00,27.49,27.59,27.46,27.57,12000.0,25.5067,25.5995,25.4789,25.581,12000.0
2012-03-28 14:00:00,27.58,27.58,27.39,27.39,14300.0,25.5902,25.5902,25.4139,25.4139,14300.0
2012-03-28 14:30:00,27.46,27.56,27.44,27.56,3400.0,25.4789,25.5717,25.4603,25.5717,3400.0
2012-03-28 15:00:00,27.59,27.7,27.59,27.66,21100.0,25.5995,25.7016,25.5995,25.6645,21100.0
2012-03-28 15:30:00,27.63,27.76,27.61,27.76,42200.0,25.6366,25.7573,25.6181,25.7573,42200.0
2012-03-29 09:30:00,27.58,27.61,27.38,27.4,11200.0,25.5902,25.6181,25.4047,25.4232,11200.0
2012-03-29 10:00:00,27.44,27.57,27.35,27.35,15200.0,25.4603,25.581,25.3768,25.3768,15200.0
2012-03-29 10:30:00,27.36,27.38,27.27,27.32,4700.0,25.3861,25.4047,25.3026,25.349,4700.0
2012-03-29 11:00:00,27.32,27.39,27.25,27.25,7500.0,25.349,25.4139,25.284,25.284,7500.0
2012-03-29 11:30:00,27.27,27.3,27.22,27.27,11000.0,25.3026,25.3304,25.2562,25.3026,11000.0
2012-03-29 12:00:00,27.28,27.41,27.28,27.35,3600.0,25.3119,25.4325,25.3119,25.3768,3600.0
2012-03-29 12:30:00,27.37,27.56,27.36,27.56,7100.0,25.3954,25.5717,25.3861,25.5717,7100.0
2012-03-29 13:00:00,27.54,27.56,27.46,27.54,6600.0,25.5531,25.5717,25.4789,25.5531,6600.0
2012-03-29 13:30:00,27.55,27.58,27.49,27.57,5000.0,25.5624,25.5902,25.5067,25.581,5000.0
2012-03-29 14:00:00,27.56,27.67,27.52,27.6,13500.0,25.5717,25.6737,25.5346,25.6088,13500.0
2012-03-29 14:30:00,27.62,27.62,27.54,27.54,8200.0,25.6274,25.6274,25.5531,25.5531,8200.0
2012-03-29 15:00:00,27.55,27.77,27.53,27.65,15800.0,25.5624,25.7665,25.5438,25.6552,15800.0
2012-03-29 15:30:00,27.65,27.77,27.65,27.73,58900.0,25.6552,25.7665,25.6552,25.7294,58900.0
2012-03-30 09:30:00,27.99,27.99,27.79,27.9,24200.0,25.9707,25.9707,25.7851,25.8872,24200.0
2012-03-30 10:00:00,27.89,27.94,27.87,27.89,21300.0,25.8779,25.9243,25.8593,25.8779,21300.0
2012-03-30 10:30:00,27.91,27.94,27.8,27.89,11100.0,25.8964,25.9243,25.7944,25.8779,11100.0
2012-03-30 11:00:00,27.92,28.08,27.88,28.07,9300.0,25.9057,26.0542,25.8686,26.0449,9300.0
2012-03-30 11:30:00,28.09,28.1,27.99,28.02,6100.0,26.0634,26.0727,25.9707,25.9985,6100.0
2012-03-30 12:00:00,28.0,28.0,27.8,27.9,9600.0,25.9799,25.9799,25.7944,25.8872,9600.0
2012-03-30 12:30:00,27.89,28.04,27.89,27.92,5900.0,25.8779,26.0171,25.8779,25.9057,5900.0
2012-03-30 13:00:00,27.91,27.94,27.88,27.92,6700.0,25.8964,25.9243,25.8686,25.9057,6700.0
2012-03-30 13:30:00,27.93,27.95,27.91,27.93,6600.0,25.915,25.9335,25.8964,25.915,6600.0
2012-03-30 14:00:00,27.95,27.95,27.86,27.87,12200.0,25.9335,25.9335,25.85,25.8593,12200.0
2012-03-30 14:30:00,27.88,27.9,27.77,27.77,9100.0,25.8686,25.8872,25.7665,25.7665,9100.0
2012-03-30 15:00:00,27.79,27.81,27.7,27.72,10400.0,25.7851,25.8036,25.7016,25.7201,10400.0
2012-03-30 15:30:00,27.73,27.81,27.64,27.69,50000.0,25.7294,25.8036,25.6459,25.6923,50000.0
2012-04-02 09:30:00,27.6,27.6,27.19,27.28,12800.0,25.6088,25.6088,25.2284,25.3119,12800.0
2012-04-02 10:00:00,27.3,27.58,27.3,27.45,15000.0,25.3304,25.5902,25.3304,25.4696,15000.0
2012-04-02 10:30:00,27.48,27.56,27.45,27.52,14700.0,25.4975,25.5717,25.4696,25.5346,14700.0
2012-04-02 11:00:00,27.51,27.61,27.43,27.52,17200.0,25.5253,25.6181,25.4511,25.5346,17200.0
2012-04-02 11:30:00,27.52,27.71,27.48,27.7,17800.0,25.5346,25.7109,25.4975,25.7016,17800.0
2012-04-02 12:00:00,27.69,27.76,27.66,27.7,23500.0,25.6923,25.7573,25.6645,25.7016,23500.0
2012-04-02 12:30:00,27.71,27.78,27.69,27.72,11200.0,25.7109,25.7758,25.6923,25.7201,11200.0
2012-04-02 13:00:00,27.72,27.75,27.65,27.66,11800.0,25.7201,25.748,25.6552,25.6645,11800.0
2012-04-02 13:30:00,27.66,27.74,27.62,27.74,17600.0,25.6645,25.7387,25.6274,25.7387,17600.0
2012-04-02 14:00:00,27.71,27.73,27.65,27.68,27800.0,25.7109,25.7294,25.6552,25.683,27800.0
2012-04-02 14:30:00,27.67,27.77,27.67,27.76,20500.0,25.6737,25.7665,25.6737,25.7573,20500.0
2012-04-02 15:00:00,27.77,27.88,27.76,27.81,28800.0,25.7665,25.8686,25.7573,25.8036,28800.0
2012-04-02 15:30:00,27.8,27.82,27.67,27.79,120900.0,25.7944,25.8129,25.6737,25.7851,120900.0
2012-04-03 09:30:00,27.8,27.88,27.67,27.67,12500.0,25.7944,25.8686,25.6737,25.6737,12500.0
2012-04-03 10:00:00,27.65,27.72,27.55,27.7,14200.0,25.6552,25.7201,25.5624,25.7016,14200.0
2012-04-03 10:30:00,27.76,27.86,27.71,27.82,19000.0,25.7573,25.85,25.7109,25.8129,19000.0
2012-04-03 11:00:00,27.82,27.82,27.64,27.7,11500.0,25.8129,25.8129,25.6459,25.7016,11500.0
2012-04-03 11:30:00,27.7,27.7,27.59,27.64,6900.0,25.7016,25.7016,25.5995,25.6459,6900.0
2012-04-03 12:00:00,27.64,27.67,27.52,27.65,5000.0,25.6459,25.6737,25.5346,25.6552,5000.0
2012-04-03 12:30:00,27.65,27.71,27.64,27.7,3400.0,25.6552,25.7109,25.6459,25.7016,3400.0
2012-04-03 13:00:00,27.7,27.71,27.64,27.71,8600.0,25.7016,25.7109,25.6459,25.7109,8600.0
2012-04-03 13:30:00,27.67,27.74,27.65,27.72,9700.0,25.6737,25.7387,25.6552,25.7201,9700.0
2012-04-03 14:00:00,27.68,27.69,27.45,27.48,17000.0,25.683,25.6923,25.4696,25.4975,17000.0
2012-04-03 14:30:00,27.49,27.55,27.44,27.47,10800.0,25.5067,25.5624,25.4603,25.4882,10800.0
2012-04-03 15:00:00,27.46,27.64,27.45,27.53,15400.0,25.4789,25.6459,25.4696,25.5438,15400.0
2012-04-03 15:30:00,27.5,27.68,27.47,27.68,57900.0,25.516,25.683,25.4882,25.683,57900.0
2012-04-04 09:30:00,27.3,27.39,27.13,27.25,18000.0,25.3304,25.4139,25.1727,25.284,18000.0
2012-04-04 10:00:00,27.23,27.29,27.06,27.06,7500.0,25.2655,25.3212,25.1078,25.1078,7500.0
2012-04-04 10:30:00,27.07,27.07,26.81,26.89,13900.0,25.117,25.117,24.8758,24.95,13900.0
2012-04-04 11:00:00,26.89,27.08,26.89,27.05,10400.0,24.95,25.1263,24.95,25.0985,10400.0
2012-04-04 11:30:00,27.07,27.26,27.06,27.23,21000.0,25.117,25.2933,25.1078,25.2655,21000.0
2012-04-04 12:00:00,27.23,27.25,27.13,27.15,13900.0,25.2655,25.284,25.1727,25.1913,13900.0
2012-04-04 12:30:00,27.14,27.16,27.1,27.11,6000.0,25.182,25.2005,25.1449,25.1541,6000.0
2012-04-04 13:00:00,27.13,27.13,27.07,27.07,6000.0,25.1727,25.1727,25.117,25.117,6000.0
2012-04-04 13:30:00,27.07,27.12,27.04,27.11,6200.0,25.117,25.1634,25.0892,25.1541,6200.0
2012-04-04 14:00:00,27.12,27.13,27.0,27.01,9700.0,25.1634,25.1727,25.0521,25.0614,9700.0
2012-04-04 14:30:00,26.99,27.08,26.98,27.0,11500.0,25.0428,25.1263,25.0335,25.0521,11500.0
2012-04-04 15:00:00,27.01,27.08,26.98,27.06,18000.0,25.0614,25.1263,25.0335,25.1078,18000.0
2012-04-04 15:30:00,27.06,27.13,27.05,27.09,53100.0,25.1078,25.1727,25.0985,25.1356,53100.0
2012-04-05 09:30:00,26.91,27.0,26.83,26.96,20500.0,24.9686,25.0521,24.8943,25.015,20500.0
2012-04-05 10:00:00,26.97,27.04,26.84,26.95,7900.0,25.0242,25.0892,24.9036,25.0057,7900.0
2012-04-05 10:30:00,26.97,27.05,26.92,27.03,11900.0,25.0242,25.0985,24.9779,25.0799,11900.0
2012-04-05 11:00:00,27.04,27.05,26.93,26.96,3800.0,25.0892,25.0985,24.9871,25.015,3800.0
2012-04-05 11:30:00,26.95,26.97,26.88,26.95,8800.0,25.0057,25.0242,24.9407,25.0057,8800.0
2012-04-05 12:00:00,26.94,26.98,26.89,26.94,7900.0,24.9964,25.0335,24.95,24.9964,7900.0
2012-04-05 12:30:00,26.95,26.99,26.92,26.98,10100.0,25.0057,25.0428,24.9779,25.0335,10100.0
2012-04-05 13:00:00,26.98,27.02,26.94,26.98,5300.0,25.0335,25.0706,24.9964,25.0335,5300.0
2012-04-05 13:30:00,26.99,26.99,26.85,26.87,5200.0,25.0428,25.0428,24.9129,24.9315,5200.0
2012-04-05 14:00:00,26.89,26.98,26.87,26.94,4300.0,24.95,25.0335,24.9315,24.9964,4300.0
2012-04-05 14:30:00,26.91,26.95,26.87,26.95,7300.0,24.9686,25.0057,24.9315,25.0057,7300.0
2012-04-05 15:00:00,26.93,26.96,26.87,26.89,7700.0,24.9871,25.015,24.9315,24.95,7700.0
2012-04-05 15:30:00,26.89,26.96,26.88,26.93,63800.0,24.95,25.015,24.9407,24.9871,63800.0
2012-04-09 09:30:00,26.46,26.55,26.44,26.44,15000.0,24.551,24.6346,24.5325,24.5325,15000.0
2012-04-09 10:00:00,26.45,26.48,26.33,26.39,18000.0,24.5418,24.5696,24.4304,24.4861,18000.0
2012-04-09 10:30:00,26.33,26.4,26.32,26.37,7400.0,24.4304,24.4954,24.4211,24.4675,7400.0
2012-04-09 11:00:00,26.32,26.37,26.22,26.28,16600.0,24.4211,24.4675,24.3284,24.384,16600.0
2012-04-09 11:30:00,26.27,26.33,26.23,26.32,28400.0,24.3748,24.4304,24.3376,24.4211,28400.0
2012-04-09 12:00:00,26.34,26.41,26.31,26.41,5500.0,24.4397,24.5047,24.4119,24.5047,5500.0
2012-04-09 12:30:00,26.42,26.55,26.4,26.55,20800.0,24.5139,24.6346,24.4954,24.6346,20800.0
2012-04-09 13:00:00,26.55,26.57,26.5,26.53,15100.0,24.6346,24.6531,24.5882,24.616,15100.0
2012-04-09 13:30:00,26.52,26.67,26.52,26.62,16300.0,24.6067,24.7459,24.6067,24.6995,16300.0
2012-04-09 14:00:00,26.64,26.64,26.55,26.58,8500.0,24.7181,24.7181,24.6346,24.6624,8500.0
2012-04-09 14:30:00,26.61,26.7,26.58,26.68,12600.0,24.6902,24.7737,24.6624,24.7552,12600.0
2012-04-09 15:00:00,26.68,26.68,26.53,26.55,8900.0,24.7552,24.7552,24.616,24.6346,8900.0
2012-04-09 15:30:00,26.54,26.56,26.48,26.56,65300.0,24.6253,24.6438,24.5696,24.6438,65300.0
2012-04-10 09:30:00,26.53,26.57,26.4,26.48,24700.0,24.616,24.6531,24.4954,24.5696,24700.0
2012-04-10 10:00:00,26.45,26.45,26.22,26.34,16500.0,24.5418,24.5418,24.3284,24.4397,16500.0
2012-04-10 10:30:00,26.34,26.36,26.31,26.36,20300.0,24.4397,24.4583,24.4119,24.4583,20300.0
2012-04-10 11:00:00,26.34,26.38,26.18,26.24,17000.0,24.4397,24.4768,24.2912,24.3469,17000.0
2012-04-10 11:30:00,26.22,26.22,26.07,26.11,15200.0,24.3284,24.3284,24.1892,24.2263,15200.0
2012-04-10 12:00:00,26.11,26.12,26.02,26.12,6500.0,24.2263,24.2356,24.1428,24.2356,6500.0
2012-04-10 12:30:00,26.15,26.15,26.02,26.09,6500.0,24.2634,24.2634,24.1428,24.2077,6500.0
2012-04-10 13:00:00,26.09,26.14,26.02,26.06,6200.0,24.2077,24.2541,24.1428,24.1799,6200.0
2012-04-10 13:30:00,26.07,26.15,26.02,26.05,12200.0,24.1892,24.2634,24.1428,24.1706,12200.0
2012-04-10 14:00:00,26.05,26.11,26.0,26.11,22600.0,24.1706,24.2263,24.1242,24.2263,22600.0
2012-04-10 14:30:00,26.1,26.16,26.03,26.12,13400.0,24.217,24.2727,24.1521,24.2356,13400.0
2012-04-10 15:00:00,26.1,26.2,26.06,26.17,37200.0,24.217,24.3098,24.1799,24.282,37200.0
2012-04-10 15:30:00,26.2,26.23,26.03,26.07,79400.0,24.3098,24.3376,24.1521,24.1892,79400.0
2012-04-11 09:30:00,26.33,26.35,26.15,26.15,6900.0,24.4304,24.449,24.2634,24.2634,6900.0
2012-04-11 10:00:00,26.17,26.27,26.14,26.15,6300.0,24.282,24.3748,24.2541,24.2634,6300.0
2012-04-11 10:30:00,26.18,26.39,26.18,26.36,6900.0,24.2912,24.4861,24.2912,24.4583,6900.0
2012-04-11 11:00:00,26.38,26.38,26.21,26.23,4700.0,24.4768,24.4768,24.3191,24.3376,4700.0
2012-04-11 11:30:00,26.22,26.29,26.19,26.25,8200.0,24.3284,24.3933,24.3005,24.3562,8200.0
2012-04-11 12:00:00,26.24,26.28,26.19,26.27,20500.0,24.3469,24.384,24.3005,24.3748,20500.0
2012-04-11 12:30:00,26.28,26.34,26.26,26.34,4100.0,24.384,24.4397,24.3655,24.4397,4100.0
2012-04-11 13:00:00,26.33,26.35,26.3,26.35,5200.0,24.4304,24.449,24.4026,24.449,5200.0
2012-04-11 13:30:00,26.34,26.37,26.29,26.33,5600.0,24.4397,24.4675,24.3933,24.4304,5600.0
2012-04-11 14:00:00,26.3,26.31,26.22,26.25,9300.0,24.4026,24.4119,24.3284,24.3562,9300.0
2012-04-11 14:30:00,26.25,26.25,26.13,26.22,10300.0,24.3562,24.3562,24.2449,24.3284,10300.0
2012-04-11 15:00:00,26.23,26.28,26.19,26.27,17800.0,24.3376,24.384,24.3005,24.3748,17800.0
2012-04-11 15:30:00,26.27,26.39,26.24,26.38,72200.0,24.3748,24.4861,24.3469,24.4768,72200.0
2012-04-12 09:30:00,26.4,26.76,26.38,26.76,15200.0,24.4954,24.8294,24.4768,24.8294,15200.0
2012-04-12 10:00:00,26.76,26.89,26.73,26.82,26000.0,24.8294,24.95,24.8016,24.8851,26000.0
2012-04-12 10:30:00,26.84,27.2,26.83,27.2,25700.0,24.9036,25.2377,24.8943,25.2377,25700.0
2012-04-12 11:00:00,27.15,27.19,27.1,27.1,11800.0,25.1913,25.2284,25.1449,25.1449,11800.0
2012-04-12 11:30:00,27.09,27.09,26.87,26.94,12800.0,25.1356,25.1356,24.9315,24.9964,12800.0
2012-04-12 12:00:00,26.95,26.96,26.87,26.93,6600.0,25.0057,25.015,24.9315,24.9871,6600.0
2012-04-12 12:30:00,26.93,27.1,26.93,27.0,13000.0,24.9871,25.1449,24.9871,25.0521,13000.0
2012-04-12 13:00:00,27.01,27.03,26.94,26.94,4500.0,25.0614,25.0799,24.9964,24.9964,4500.0
2012-04-12 13:30:00,26.95,26.96,26.81,26.83,23000.0,25.0057,25.015,24.8758,24.8943,23000.0
2012-04-12 14:00:00,26.87,27.0,26.85,27.0,10200.0,24.9315,25.0521,24.9129,25.0521,10200.0
2012-04-12 14:30:00,27.0,27.08,26.98,27.07,14700.0,25.0521,25.1263,25.0335,25.117,14700.0
2012-04-12 15:00:00,27.07,27.14,27.05,27.06,24100.0,25.117,25.182,25.0985,25.1078,24100.0
2012-04-12 15:30:00,27.08,27.1,26.97,26.97,68000.0,25.1263,25.1449,25.0242,25.0242,68000.0
2012-04-13 09:30:00,26.72,26.91,26.7,26.72,18900.0,24.8389,25.0155,24.8203,24.8389,18900.0
2012-04-13 10:00:00,26.73,26.84,26.69,26.73,28500.0,24.8482,24.9504,24.811,24.8482,28500.0
2012-04-13 10:30:00,26.73,26.74,26.62,26.71,23800.0,24.8482,24.8575,24.7459,24.8296,23800.0
2012-04-13 11:00:00,26.72,26.79,26.63,26.73,24100.0,24.8389,24.9039,24.7552,24.8482,24100.0
2012-04-13 11:30:00,26.72,26.81,26.7,26.74,21600.0,24.8389,24.9225,24.8203,24.8575,21600.0
2012-04-13 12:00:00,26.73,26.75,26.64,26.75,13700.0,24.8482,24.8668,24.7645,24.8668,13700.0
2012-04-13 12:30:00,26.75,26.81,26.75,26.81,7300.0,24.8668,24.9225,24.8668,24.9225,7300.0
2012-04-13 13:00:00,26.79,26.84,26.76,26.77,21800.0,24.9039,24.9504,24.8761,24.8854,21800.0
2012-04-13 13:30:00,26.79,26.92,26.79,26.82,19400.0,24.9039,25.0248,24.9039,24.9318,19400.0
2012-04-13 14:00:00,26.8,26.85,26.71,26.8,19800.0,24.9132,24.9597,24.8296,24.9132,19800.0
2012-04-13 14:30:00,26.79,26.84,26.75,26.8,22600.0,24.9039,24.9504,24.8668,24.9132,22600.0
2012-04-13 15:00:00,26.8,26.84,26.69,26.7,14200.0,24.9132,24.9504,24.811,24.8203,14200.0
2012-04-13 15:30:00,26.71,26.75,26.59,26.62,67000.0,24.8296,24.8668,24.718,24.7459,67000.0
2012-04-16 09:30:00,26.73,26.93,26.6,26.6,9600.0,24.8482,25.0341,24.7273,24.7273,9600.0
2012-04-16 10:00:00,26.63,26.63,26.33,26.47,6900.0,24.7552,24.7552,24.4763,24.6065,6900.0
2012-04-16 10:30:00,26.48,26.7,26.44,26.59,31500.0,24.6158,24.8203,24.5786,24.718,31500.0
2012-04-16 11:00:00,26.62,26.66,26.52,26.52,9600.0,24.7459,24.7831,24.653,24.653,9600.0
2012-04-16 11:30:00,26.52,26.52,26.39,26.4,12000.0,24.653,24.653,24.5321,24.5414,12000.0
2012-04-16 12:00:00,26.41,26.5,26.39,26.49,6900.0,24.5507,24.6344,24.5321,24.6251,6900.0
2012-04-16 12:30:00,26.48,26.77,26.46,26.77,23200.0,24.6158,24.8854,24.5972,24.8854,23200.0
2012-04-16 13:00:00,26.77,26.81,26.7,26.79,14300.0,24.8854,24.9225,24.8203,24.9039,14300.0
2012-04-16 13:30:00,26.77,26.97,26.75,26.95,8400.0,24.8854,25.0713,24.8668,25.0527,8400.0
2012-04-16 14:00:00,26.92,26.92,26.73,26.76,7000.0,25.0248,25.0248,24.8482,24.8761,7000.0
2012-04-16 14:30:00,26.78,26.84,26.75,26.75,7100.0,24.8946,24.9504,24.8668,24.8668,7100.0
2012-04-16 15:00:00,26.75,26.77,26.68,26.7,7900.0,24.8668,24.8854,24.8017,24.8203,7900.0
2012-04-16 15:30:00,26.68,26.72,26.5,26.54,58100.0,24.8017,24.8389,24.6344,24.6715,58100.0
2012-04-17 09:30:00,26.81,27.12,26.81,27.12,16000.0,24.9225,25.2107,24.9225,25.2107,16000.0
2012-04-17 10:00:00,27.13,27.22,26.92,27.18,12000.0,25.22,25.3037,25.0248,25.2665,12000.0
2012-04-17 10:30:00,27.22,27.34,27.22,27.32,6200.0,25.3037,25.4152,25.3037,25.3966,6200.0
2012-04-17 11:00:00,27.3,27.38,27.26,27.26,19200.0,25.378,25.4524,25.3409,25.3409,19200.0
2012-04-17 11:30:00,27.27,27.38,27.25,27.36,24200.0,25.3501,25.4524,25.3316,25.4338,24200.0
2012-04-17 12:00:00,27.36,27.47,27.36,27.45,9200.0,25.4338,25.5361,25.4338,25.5175,9200.0
2012-04-17 12:30:00,27.45,27.5,27.42,27.47,6500.0,25.5175,25.564,25.4896,25.5361,6500.0
2012-04-17 13:00:00,27.46,27.51,27.42,27.51,9100.0,25.5268,25.5733,25.4896,25.5733,9100.0
2012-04-17 13:30:00,27.53,27.61,27.53,27.61,9900.0,25.5918,25.6662,25.5918,25.6662,9900.0
2012-04-17 14:00:00,27.62,27.62,27.52,27.59,30000.0,25.6755,25.6755,25.5825,25.6476,30000.0
2012-04-17 14:30:00,27.6,27.63,27.52,27.54,14600.0,25.6569,25.6848,25.5825,25.6011,14600.0
2012-04-17 15:00:00,27.54,27.57,27.42,27.57,18700.0,25.6011,25.629,25.4896,25.629,18700.0
2012-04-17 15:30:00,27.57,27.58,27.36,27.37,93000.0,25.629,25.6383,25.4338,25.4431,93000.0
2012-04-18 09:30:00,27.18,27.38,27.04,27.37,42200.0,25.2665,25.4524,25.1363,25.4431,42200.0
2012-04-18 10:00:00,27.26,27.31,26.94,26.96,12200.0,25.3409,25.3873,25.0434,25.062,12200.0
2012-04-18 10:30:00,26.94,27.12,26.9,27.09,18100.0,25.0434,25.2107,25.0062,25.1828,18100.0
2012-04-18 11:00:00,27.09,27.1,26.79,26.88,29000.0,25.1828,25.1921,24.9039,24.9876,29000.0
2012-04-18 11:30:00,26.83,27.0,26.79,26.98,7300.0,24.9411,25.0992,24.9039,25.0806,7300.0
2012-04-18 12:00:00,26.99,27.0,26.84,26.84,7200.0,25.0899,25.0992,24.9504,24.9504,7200.0
2012-04-18 12:30:00,26.85,26.98,26.81,26.95,21200.0,24.9597,25.0806,24.9225,25.0527,21200.0
2012-04-18 13:00:00,26.99,27.05,26.96,26.97,6600.0,25.0899,25.1456,25.062,25.0713,6600.0
2012-04-18 13:30:00,26.96,26.97,26.78,26.81,7800.0,25.062,25.0713,24.8946,24.9225,7800.0
2012-04-18 14:00:00,26.82,27.01,26.78,27.0,14400.0,24.9318,25.1085,24.8946,25.0992,14400.0
2012-04-18 14:30:00,26.97,27.05,26.97,27.01,9600.0,25.0713,25.1456,25.0713,25.1085,9600.0
2012-04-18 15:00:00,27.03,27.18,27.01,27.11,42000.0,25.127,25.2665,25.1085,25.2014,42000.0
2012-04-18 15:30:00,27.13,27.15,26.97,26.99,50600.0,25.22,25.2386,25.0713,25.0899,50600.0
2012-04-19 09:30:00,26.95,26.96,26.75,26.95,8700.0,25.0527,25.062,24.8668,25.0527,8700.0
2012-04-19 10:00:00,26.95,26.95,26.47,26.86,35000.0,25.0527,25.0527,24.6065,24.969,35000.0
2012-04-19 10:30:00,26.86,27.22,26.86,27.11,15300.0,24.969,25.3037,24.969,25.2014,15300.0
2012-04-19 11:00:00,27.1,27.24,27.01,27.06,25200.0,25.1921,25.3223,25.1085,25.1549,25200.0
2012-04-19 11:30:00,27.03,27.2,26.87,27.2,24100.0,25.127,25.2851,24.9783,25.2851,24100.0
2012-04-19 12:00:00,27.21,27.21,26.84,26.87,7400.0,25.2944,25.2944,24.9504,24.9783,7400.0
2012-04-19 12:30:00,26.85,26.89,26.82,26.84,8300.0,24.9597,24.9969,24.9318,24.9504,8300.0
2012-04-19 13:00:00,26.86,26.87,26.73,26.85,12600.0,24.969,24.9783,24.8482,24.9597,12600.0
2012-04-19 13:30:00,26.8,26.82,26.67,26.67,13400.0,24.9132,24.9318,24.7924,24.7924,13400.0
2012-04-19 14:00:00,26.67,26.72,26.55,26.55,15700.0,24.7924,24.8389,24.6808,24.6808,15700.0
2012-04-19 14:30:00,26.57,26.6,26.4,26.59,26700.0,24.6994,24.7273,24.5414,24.718,26700.0
2012-04-19 15:00:00,26.59,26.72,26.49,26.71,24300.0,24.718,24.8389,24.6251,24.8296,24300.0
2012-04-19 15:30:00,26.7,26.87,26.68,26.84,108500.0,24.8203,24.9783,24.8017,24.9504,108500.0
2012-04-20 09:30:00,27.14,27.52,27.14,27.45,79000.0,25.2293,25.5825,25.2293,25.5175,79000.0
2012-04-20 10:00:00,27.45,27.56,27.27,27.48,20000.0,25.5175,25.6197,25.3501,25.5454,20000.0
2012-04-20 10:30:00,27.51,27.57,27.44,27.55,10400.0,25.5733,25.629,25.5082,25.6104,10400.0
2012-04-20 11:00:00,27.54,27.72,27.54,27.65,13900.0,25.6011,25.7685,25.6011,25.7034,13900.0
2012-04-20 11:30:00,27.65,27.65,27.56,27.56,10900.0,25.7034,25.7034,25.6197,25.6197,10900.0
2012-04-20 12:00:00,27.54,27.61,27.54,27.6,6000.0,25.6011,25.6662,25.6011,25.6569,6000.0
2012-04-20 12:30:00,27.58,27.6,27.57,27.58,3200.0,25.6383,25.6569,25.629,25.6383,3200.0
2012-04-20 13:00:00,27.56,27.56,27.47,27.47,8100.0,25.6197,25.6197,25.5361,25.5361,8100.0
2012-04-20 13:30:00,27.45,27.45,27.23,27.29,10200.0,25.5175,25.5175,25.313,25.3687,10200.0
2012-04-20 14:00:00,27.3,27.38,27.28,27.38,5300.0,25.378,25.4524,25.3594,25.4524,5300.0
2012-04-20 14:30:00,27.38,27.41,27.29,27.34,8800.0,25.4524,25.4803,25.3687,25.4152,8800.0
2012-04-20 15:00:00,27.33,27.42,27.3,27.35,29800.0,25.4059,25.4896,25.378,25.4245,29800.0
2012-04-20 15:30:00,27.34,27.38,27.3,27.32,32400.0,25.4152,25.4524,25.378,25.3966,32400.0
2012-04-23 09:30:00,26.75,26.97,26.37,26.41,21300.0,24.8668,25.0713,24.5135,24.5507,21300.0
2012-04-23 10:00:00,26.46,26.47,26.27,26.34,10900.0,24.5972,24.6065,24.4206,24.4856,10900.0
2012-04-23 10:30:00,26.32,26.32,26.17,26.25,9800.0,24.467,24.467,24.3276,24.402,9800.0
2012-04-23 11:00:00,26.23,26.4,26.23,26.34,21000.0,24.3834,24.5414,24.3834,24.4856,21000.0
2012-04-23 11:30:00,26.34,26.34,26.24,26.28,7300.0,24.4856,24.4856,24.3927,24.4298,7300.0
2012-04-23 12:00:00,26.28,26.31,26.21,26.31,20400.0,24.4298,24.4577,24.3648,24.4577,20400.0
2012-04-23 12:30:00,26.32,26.34,26.23,26.29,10400.0,24.467,24.4856,24.3834,24.4391,10400.0
2012-04-23 13:00:00,26.26,26.33,26.22,26.29,8500.0,24.4113,24.4763,24.3741,24.4391,8500.0
2012-04-23 13:30:00,26.3,26.33,26.22,26.27,11500.0,24.4484,24.4763,24.3741,24.4206,11500.0
2012-04-23 14:00:00,26.27,26.44,26.19,26.44,15900.0,24.4206,24.5786,24.3462,24.5786,15900.0
2012-04-23 14:30:00,26.44,26.48,26.34,26.34,20100.0,24.5786,24.6158,24.4856,24.4856,20100.0
2012-04-23 15:00:00,26.35,26.44,26.34,26.42,32900.0,24.4949,24.5786,24.4856,24.56,32900.0
2012-04-23 15:30:00,26.41,26.56,26.41,26.54,70600.0,24.5507,24.6901,24.5507,24.6715,70600.0
2012-04-24 09:30:00,26.65,26.75,26.36,26.64,31800.0,24.7738,24.8668,24.5042,24.7645,31800.0
2012-04-24 10:00:00,26.7,26.93,26.69,26.86,5300.0,24.8203,25.0341,24.811,24.969,5300.0
2012-04-24 10:30:00,26.85,27.07,26.85,27.01,27400.0,24.9597,25.1642,24.9597,25.1085,27400.0
2012-04-24 11:00:00,26.99,27.11,26.92,27.0,19100.0,25.0899,25.2014,25.0248,25.0992,19100.0
2012-04-24 11:30:00,27.0,27.04,26.98,27.04,9600.0,25.0992,25.1363,25.0806,25.1363,9600.0
2012-04-24 12:00:00,27.04,27.15,27.04,27.11,9100.0,25.1363,25.2386,25.1363,25.2014,9100.0
2012-04-24 12:30:00,27.15,27.15,27.02,27.05,6400.0,25.2386,25.2386,25.1177,25.1456,6400.0
2012-04-24 13:00:00,27.05,27.1,27.04,27.06,7100.0,25.1456,25.1921,25.1363,25.1549,7100.0
2012-04-24 13:30:00,27.06,27.28,27.05,27.11,17300.0,25.1549,25.3594,25.1456,25.2014,17300.0
2012-04-24 14:00:00,27.11,27.22,27.08,27.21,39400.0,25.2014,25.3037,25.1735,25.2944,39400.0
2012-04-24 14:30:00,27.2,27.26,27.16,27.22,16100.0,25.2851,25.3409,25.2479,25.3037,16100.0
2012-04-24 15:00:00,27.21,27.22,27.13,27.18,22700.0,25.2944,25.3037,25.22,25.2665,22700.0
2012-04-24 15:30:00,27.16,27.3,27.16,27.25,69400.0,25.2479,25.378,25.2479,25.3316,69400.0
2012-04-25 09:30:00,27.55,27.88,27.43,27.8,51800.0,25.6104,25.9172,25.4989,25.8428,51800.0
2012-04-25 10:00:00,27.8,27.8,27.54,27.66,27700.0,25.8428,25.8428,25.6011,25.7127,27700.0
2012-04-25 10:30:00,27.63,27.77,27.62,27.74,28500.0,25.6848,25.8149,25.6755,25.7871,28500.0
2012-04-25 11:00:00,27.71,27.75,27.66,27.75,37700.0,25.7592,25.7964,25.7127,25.7964,37700.0
2012-04-25 11:30:00,27.75,27.79,27.71,27.74,29200.0,25.7964,25.8335,25.7592,25.7871,29200.0
2012-04-25 12:00:00,27.74,27.75,27.72,27.73,24100.0,25.7871,25.7964,25.7685,25.7778,24100.0
2012-04-25 12:30:00,27.75,27.89,27.69,27.85,35400.0,25.7964,25.9265,25.7406,25.8893,35400.0
2012-04-25 13:00:00,27.85,27.96,27.82,27.82,16000.0,25.8893,25.9916,25.8614,25.8614,16000.0
2012-04-25 13:30:00,27.82,27.87,27.77,27.8,23600.0,25.8614,25.9079,25.8149,25.8428,23600.0
2012-04-25 14:00:00,27.79,27.9,27.74,27.83,48700.0,25.8335,25.9358,25.7871,25.8707,48700.0
2012-04-25 14:30:00,27.87,27.9,27.8,27.87,19900.0,25.9079,25.9358,25.8428,25.9079,19900.0
2012-04-25 15:00:00,27.88,27.93,27.72,27.75,50900.0,25.9172,25.9637,25.7685,25.7964,50900.0
2012-04-25 15:30:00,27.72,27.85,27.7,27.75,198800.0,25.7685,25.8893,25.7499,25.7964,198800.0
2012-04-26 09:30:00,27.84,28.37,27.77,28.26,50700.0,25.88,26.3727,25.8149,26.2705,50700.0
2012-04-26 10:00:00,28.27,28.37,28.19,28.22,54500.0,26.2797,26.3727,26.2054,26.2333,54500.0
2012-04-26 10:30:00,28.21,28.32,28.17,28.28,153400.0,26.224,26.3262,26.1868,26.289,153400.0
2012-04-26 11:00:00,28.28,28.4,28.24,28.35,34100.0,26.289,26.4006,26.2519,26.3541,34100.0
2012-04-26 11:30:00,28.35,28.44,28.21,28.27,51600.0,26.3541,26.4378,26.224,26.2797,51600.0
2012-04-26 12:00:00,28.25,28.31,28.24,28.29,17900.0,26.2612,26.3169,26.2519,26.2983,17900.0
2012-04-26 12:30:00,28.26,28.32,28.25,28.32,12700.0,26.2705,26.3262,26.2612,26.3262,12700.0
2012-04-26 13:00:00,28.32,28.56,28.32,28.5,58500.0,26.3262,26.5493,26.3262,26.4936,58500.0
2012-04-26 13:30:00,28.51,28.6,28.49,28.55,30500.0,26.5029,26.5865,26.4843,26.54,30500.0
2012-04-26 14:00:00,28.55,29.0,28.55,28.98,57900.0,26.54,26.9584,26.54,26.9398,57900.0
2012-04-26 14:30:00,28.99,29.0,28.6,28.69,76800.0,26.9491,26.9584,26.5865,26.6702,76800.0
2012-04-26 15:00:00,28.69,28.95,28.62,28.94,59700.0,26.6702,26.9119,26.6051,26.9026,59700.0
2012-04-26 15:30:00,28.94,29.18,28.87,29.13,160100.0,26.9026,27.1257,26.8375,27.0792,160100.0
2012-04-27 09:30:00,29.21,29.42,28.92,29.3,54100.0,27.1536,27.3488,26.884,27.2372,54100.0
2012-04-27 10:00:00,29.28,29.38,29.18,29.33,86200.0,27.2186,27.3116,27.1257,27.2651,86200.0
2012-04-27 10:30:00,29.32,29.48,29.28,29.48,28000.0,27.2558,27.4046,27.2186,27.4046,28000.0
2012-04-27 11:00:00,29.48,29.53,29.44,29.51,15500.0,27.4046,27.451,27.3674,27.4325,15500.0
2012-04-27 11:30:00,29.51,29.58,29.48,29.58,32100.0,27.4325,27.4975,27.4046,27.4975,32100.0
2012-04-27 12:00:00,29.58,29.59,29.54,29.58,7100.0,27.4975,27.5068,27.4603,27.4975,7100.0
2012-04-27 12:30:00,29.57,29.61,29.55,29.61,8600.0,27.4882,27.5254,27.4696,27.5254,8600.0
2012-04-27 13:00:00,29.6,29.69,29.6,29.69,12000.0,27.5161,27.5998,27.5161,27.5998,12000.0
2012-04-27 13:30:00,29.67,29.82,29.67,29.81,23000.0,27.5812,27.7206,27.5812,27.7113,23000.0
2012-04-27 14:00:00,29.81,29.86,29.8,29.85,22400.0,27.7113,27.7578,27.702,27.7485,22400.0
2012-04-27 14:30:00,29.85,29.89,29.84,29.89,17500.0,27.7485,27.7857,27.7392,27.7857,17500.0
2012-04-27 15:00:00,29.88,29.88,29.73,29.73,34900.0,27.7764,27.7764,27.637,27.637,34900.0
2012-04-27 15:30:00,29.72,29.83,29.68,29.75,67800.0,27.6277,27.7299,27.5905,27.6556,67800.0
2012-04-30 09:30:00,30.18,30.52,29.56,29.58,89800.0,28.0553,28.3713,27.4789,27.4975,89800.0
2012-04-30 10:00:00,29.64,29.76,29.38,29.44,38800.0,27.5533,27.6648,27.3116,27.3674,38800.0
2012-04-30 10:30:00,29.45,29.49,29.3,29.38,22300.0,27.3767,27.4139,27.2372,27.3116,22300.0
2012-04-30 11:00:00,29.36,29.45,29.29,29.39,39400.0,27.293,27.3767,27.2279,27.3209,39400.0
2012-04-30 11:30:00,29.42,29.45,29.2,29.23,17700.0,27.3488,27.3767,27.1443,27.1722,17700.0
2012-04-30 12:00:00,29.23,29.24,29.14,29.19,11700.0,27.1722,27.1815,27.0885,27.135,11700.0
2012-04-30 12:30:00,29.17,29.23,29.12,29.21,8700.0,27.1164,27.1722,27.0699,27.1536,8700.0
2012-04-30 13:00:00,29.2,29.22,29.16,29.2,8100.0,27.1443,27.1629,27.1071,27.1443,8100.0
2012-04-30 13:30:00,29.21,29.22,29.13,29.21,11700.0,27.1536,27.1629,27.0792,27.1536,11700.0
2012-04-30 14:00:00,29.21,29.24,29.16,29.19,14000.0,27.1536,27.1815,27.1071,27.135,14000.0
2012-04-30 14:30:00,29.17,29.19,29.1,29.17,19400.0,27.1164,27.135,27.0513,27.1164,19400.0
2012-04-30 15:00:00,29.16,29.31,29.16,29.31,35400.0,27.1071,27.2465,27.1071,27.2465,35400.0
2012-04-30 15:30:00,29.31,29.54,29.31,29.33,86000.0,27.2465,27.4603,27.2465,27.2651,86000.0
2012-05-01 09:30:00,29.43,29.54,29.16,29.22,47000.0,27.3581,27.4603,27.1071,27.1629,47000.0
2012-05-01 10:00:00,29.2,30.06,29.18,30.02,46500.0,27.1443,27.9437,27.1257,27.9065,46500.0
2012-05-01 10:30:00,29.98,30.12,29.91,29.92,36100.0,27.8694,27.9995,27.8043,27.8136,36100.0
2012-05-01 11:00:00,29.9,29.99,29.79,29.98,42200.0,27.795,27.8787,27.6927,27.8694,42200.0
2012-05-01 11:30:00,29.99,30.06,29.97,29.98,12300.0,27.8787,27.9437,27.8601,27.8694,12300.0
2012-05-01 12:00:00,29.99,29.99,29.83,29.85,8500.0,27.8787,27.8787,27.7299,27.7485,8500.0
2012-05-01 12:30:00,29.84,29.87,29.78,29.8,7300.0,27.7392,27.7671,27.6834,27.702,7300.0
2012-05-01 13:00:00,29.79,29.82,29.7,29.74,11600.0,27.6927,27.7206,27.6091,27.6463,11600.0
2012-05-01 13:30:00,29.74,29.95,29.73,29.92,23600.0,27.6463,27.8415,27.637,27.8136,23600.0
2012-05-01 14:00:00,29.92,29.94,29.8,29.83,18400.0,27.8136,27.8322,27.702,27.7299,18400.0
2012-05-01 14:30:00,29.83,29.91,29.78,29.81,47800.0,27.7299,27.8043,27.6834,27.7113,47800.0
2012-05-01 15:00:00,29.8,29.88,29.64,29.73,71300.0,27.702,27.7764,27.5533,27.637,71300.0
2012-05-01 15:30:00,29.71,29.76,29.56,29.57,99000.0,27.6184,27.6648,27.4789,27.4882,99000.0
2012-05-02 09:30:00,29.27,29.86,29.22,29.74,40800.0,27.2093,27.7578,27.1629,27.6463,40800.0
2012-05-02 10:00:00,29.74,29.85,29.66,29.69,50000.0,27.6463,27.7485,27.5719,27.5998,50000.0
2012-05-02 10:30:00,29.68,29.96,29.6,29.87,47700.0,27.5905,27.8508,27.5161,27.7671,47700.0
2012-05-02 11:00:00,29.88,29.88,29.75,29.76,12900.0,27.7764,27.7764,27.6556,27.6648,12900.0
2012-05-02 11:30:00,29.77,29.82,29.71,29.73,16600.0,27.6741,27.7206,27.6184,27.637,16600.0
2012-05-02 12:00:00,29.73,29.88,29.7,29.86,9400.0,27.637,27.7764,27.6091,27.7578,9400.0
2012-05-02 12:30:00,29.86,29.96,29.86,29.94,25700.0,27.7578,27.8508,27.7578,27.8322,25700.0
2012-05-02 13:00:00,29.94,29.94,29.86,29.9,22500.0,27.8322,27.8322,27.7578,27.795,22500.0
2012-05-02 13:30:00,29.9,30.11,29.89,30.08,11900.0,27.795,27.9902,27.7857,27.9623,11900.0
2012-05-02 14:00:00,30.09,30.1,29.98,30.05,13100.0,27.9716,27.9809,27.8694,27.9344,13100.0
2012-05-02 14:30:00,30.04,30.07,29.97,30.04,28200.0,27.9251,27.953,27.8601,27.9251,28200.0
2012-05-02 15:00:00,30.03,30.08,29.97,30.03,37200.0,27.9158,27.9623,27.8601,27.9158,37200.0
2012-05-02 15:30:00,30.04,30.07,29.93,30.02,95600.0,27.9251,27.953,27.8229,27.9065,95600.0
2012-05-03 09:30:00,30.11,30.2,29.84,29.89,80600.0,27.9902,28.0739,27.7392,27.7857,80600.0
2012-05-03 10:00:00,29.86,29.98,29.82,29.9,40700.0,27.7578,27.8694,27.7206,27.795,40700.0
2012-05-03 10:30:00,29.93,30.21,29.81,30.21,17100.0,27.8229,28.0832,27.7113,28.0832,17100.0
2012-05-03 11:00:00,30.21,30.23,29.98,29.98,16100.0,28.0832,28.1018,27.8694,27.8694,16100.0
2012-05-03 11:30:00,30.01,30.02,29.65,29.8,19900.0,27.8972,27.9065,27.5626,27.702,19900.0
2012-05-03 12:00:00,29.83,29.95,29.8,29.93,31100.0,27.7299,27.8415,27.702,27.8229,31100.0
2012-05-03 12:30:00,29.91,29.99,29.86,29.9,18400.0,27.8043,27.8787,27.7578,27.795,18400.0
2012-05-03 13:00:00,29.9,29.99,29.85,29.94,48800.0,27.795,27.8787,27.7485,27.8322,48800.0
2012-05-03 13:30:00,29.95,29.95,29.74,29.82,78600.0,27.8415,27.8415,27.6463,27.7206,78600.0
2012-05-03 14:00:00,29.78,29.84,29.66,29.66,17800.0,27.6834,27.7392,27.5719,27.5719,17800.0
2012-05-03 14:30:00,29.63,29.72,29.42,29.43,48500.0,27.544,27.6277,27.3488,27.3581,48500.0
2012-05-03 15:00:00,29.43,29.57,29.42,29.52,31600.0,27.3581,27.4882,27.3488,27.4417,31600.0
2012-05-03 15:30:00,29.53,29.55,29.38,29.43,87300.0,27.451,27.4696,27.3116,27.3581,87300.0
2012-05-04 09:30:00,29.28,29.37,29.01,29.04,37300.0,27.2186,27.3023,26.9677,26.9955,37300.0
2012-05-04 10:00:00,29.01,29.03,28.82,28.86,13400.0,26.9677,26.9862,26.791,26.8282,13400.0
2012-05-04 10:30:00,28.9,29.04,28.89,28.97,47900.0,26.8654,26.9955,26.8561,26.9305,47900.0
2012-05-04 11:00:00,28.97,29.01,28.76,28.77,28200.0,26.9305,26.9677,26.7353,26.7445,28200.0
2012-05-04 11:30:00,28.77,28.78,28.62,28.7,22300.0,26.7445,26.7538,26.6051,26.6795,22300.0
2012-05-04 12:00:00,28.7,28.73,28.58,28.61,18200.0,26.6795,26.7074,26.5679,26.5958,18200.0
2012-05-04 12:30:00,28.6,28.63,28.5,28.6,12800.0,26.5865,26.6144,26.4936,26.5865,12800.0
2012-05-04 13:00:00,28.6,28.7,28.55,28.68,20200.0,26.5865,26.6795,26.54,26.6609,20200.0
2012-05-04 13:30:00,28.68,28.7,28.61,28.63,26100.0,26.6609,26.6795,26.5958,26.6144,26100.0
2012-05-04 14:00:00,28.63,28.63,28.55,28.57,24600.0,26.6144,26.6144,26.54,26.5586,24600.0
2012-05-04 14:30:00,28.59,28.59,28.44,28.46,24600.0,26.5772,26.5772,26.4378,26.4564,24600.0
2012-05-04 15:00:00,28.49,28.57,28.48,28.56,29700.0,26.4843,26.5586,26.475,26.5493,29700.0
2012-05-04 15:30:00,28.57,28.62,28.48,28.5,87600.0,26.5586,26.6051,26.475,26.4936,87600.0
2012-05-07 09:30:00,28.41,28.77,28.32,28.77,28800.0,26.4099,26.7445,26.3262,26.7445,28800.0
2012-05-07 10:00:00,28.73,28.81,28.62,28.65,42700.0,26.7074,26.7817,26.6051,26.633,42700.0
2012-05-07 10:30:00,28.65,28.7,28.48,28.64,45000.0,26.633,26.6795,26.475,26.6237,45000.0
2012-05-07 11:00:00,28.65,28.69,28.56,28.61,41800.0,26.633,26.6702,26.5493,26.5958,41800.0
2012-05-07 11:30:00,28.61,28.79,28.57,28.72,77000.0,26.5958,26.7631,26.5586,26.6981,77000.0
2012-05-07 12:00:00,28.74,28.79,28.65,28.75,51600.0,26.7167,26.7631,26.633,26.726,51600.0
2012-05-07 12:30:00,28.75,28.8,28.68,28.71,16500.0,26.726,26.7724,26.6609,26.6888,16500.0
2012-05-07 13:00:00,28.72,28.78,28.67,28.7,13800.0,26.6981,26.7538,26.6516,26.6795,13800.0
2012-05-07 13:30:00,28.68,28.81,28.66,28.75,9500.0,26.6609,26.7817,26.6423,26.726,9500.0
2012-05-07 14:00:00,28.76,28.88,28.76,28.8,17000.0,26.7353,26.8468,26.7353,26.7724,17000.0
2012-05-07 14:30:00,28.8,28.87,28.77,28.8,17600.0,26.7724,26.8375,26.7445,26.7724,17600.0
2012-05-07 15:00:00,28.8,28.81,28.69,28.72,24500.0,26.7724,26.7817,26.6702,26.6981,24500.0
2012-05-07 15:30:00,28.7,28.73,28.61,28.7,68000.0,26.6795,26.7074,26.5958,26.6795,68000.0
2012-05-08 09:30:00,28.45,28.55,28.22,28.48,21300.0,26.4471,26.54,26.2333,26.475,21300.0
2012-05-08 10:00:00,28.4,28.47,28.31,28.31,56900.0,26.4006,26.4657,26.3169,26.3169,56900.0
2012-05-08 10:30:00,28.3,28.33,28.24,28.26,16000.0,26.3076,26.3355,26.2519,26.2705,16000.0
2012-05-08 11:00:00,28.25,28.28,28.12,28.18,33800.0,26.2612,26.289,26.1403,26.1961,33800.0
2012-05-08 11:30:00,28.17,28.27,28.13,28.19,22900.0,26.1868,26.2797,26.1496,26.2054,22900.0
2012-05-08 12:00:00,28.21,28.23,28.14,28.19,9500.0,26.224,26.2426,26.1589,26.2054,9500.0
2012-05-08 12:30:00,28.19,28.26,28.06,28.06,11300.0,26.2054,26.2705,26.0845,26.0845,11300.0
2012-05-08 13:00:00,28.07,28.18,28.04,28.14,52700.0,26.0938,26.1961,26.0659,26.1589,52700.0
2012-05-08 13:30:00,28.16,28.27,28.14,28.19,12300.0,26.1775,26.2797,26.1589,26.2054,12300.0
2012-05-08 14:00:00,28.24,28.24,28.09,28.21,14700.0,26.2519,26.2519,26.1124,26.224,14700.0
2012-05-08 14:30:00,28.22,28.28,28.15,28.2,71700.0,26.2333,26.289,26.1682,26.2147,71700.0
2012-05-08 15:00:00,28.19,28.36,28.11,28.32,56600.0,26.2054,26.3634,26.131,26.3262,56600.0
2012-05-08 15:30:00,28.3,28.38,28.24,28.34,115500.0,26.3076,26.382,26.2519,26.3448,115500.0
2012-05-09 09:30:00,27.88,28.05,27.77,28.05,52100.0,25.9172,26.0752,25.8149,26.0752,52100.0
2012-05-09 10:00:00,28.16,28.16,27.95,28.0,61100.0,26.1775,26.1775,25.9823,26.0288,61100.0
2012-05-09 10:30:00,28.0,28.13,27.97,28.12,20900.0,26.0288,26.1496,26.0009,26.1403,20900.0
2012-05-09 11:00:00,28.1,28.41,28.05,28.38,13500.0,26.1217,26.4099,26.0752,26.382,13500.0
2012-05-09 11:30:00,28.38,28.39,28.2,28.2,8400.0,26.382,26.3913,26.2147,26.2147,8400.0
2012-05-09 12:00:00,28.22,28.22,28.09,28.12,42500.0,26.2333,26.2333,26.1124,26.1403,42500.0
2012-05-09 12:30:00,28.11,28.11,27.92,28.01,7400.0,26.131,26.131,25.9544,26.0381,7400.0
2012-05-09 13:00:00,28.07,28.29,28.05,28.23,17500.0,26.0938,26.2983,26.0752,26.2426,17500.0
2012-05-09 13:30:00,28.26,28.34,28.22,28.31,8900.0,26.2705,26.3448,26.2333,26.3169,8900.0
2012-05-09 14:00:00,28.27,28.27,28.15,28.19,9800.0,26.2797,26.2797,26.1682,26.2054,9800.0
2012-05-09 14:30:00,28.19,28.22,28.11,28.13,12900.0,26.2054,26.2333,26.131,26.1496,12900.0
2012-05-09 15:00:00,28.12,28.19,28.02,28.13,14700.0,26.1403,26.2054,26.0473,26.1496,14700.0
2012-05-09 15:30:00,28.11,28.25,28.08,28.15,52500.0,26.131,26.2612,26.1031,26.1682,52500.0
2012-05-10 09:30:00,28.41,28.51,28.3,28.44,12900.0,26.4099,26.5029,26.3076,26.4378,12900.0
2012-05-10 10:00:00,28.45,28.47,28.23,28.26,10600.0,26.4471,26.4657,26.2426,26.2705,10600.0
2012-05-10 10:30:00,28.25,28.4,28.22,28.23,12200.0,26.2612,26.4006,26.2333,26.2426,12200.0
2012-05-10 11:00:00,28.25,28.47,28.11,28.4,26700.0,26.2612,26.4657,26.131,26.4006,26700.0
2012-05-10 11:30:00,28.38,28.51,28.38,28.4,17100.0,26.382,26.5029,26.382,26.4006,17100.0
2012-05-10 12:00:00,28.38,28.65,28.37,28.53,60900.0,26.382,26.633,26.3727,26.5214,60900.0
2012-05-10 12:30:00,28.54,28.65,28.47,28.65,11000.0,26.5307,26.633,26.4657,26.633,11000.0
2012-05-10 13:00:00,28.66,28.7,28.47,28.49,15000.0,26.6423,26.6795,26.4657,26.4843,15000.0
2012-05-10 13:30:00,28.5,28.6,28.44,28.44,8600.0,26.4936,26.5865,26.4378,26.4378,8600.0
2012-05-10 14:00:00,28.49,28.54,28.44,28.52,18700.0,26.4843,26.5307,26.4378,26.5121,18700.0
2012-05-10 14:30:00,28.53,28.56,28.46,28.49,11100.0,26.5214,26.5493,26.4564,26.4843,11100.0
2012-05-10 15:00:00,28.52,28.53,28.36,28.42,15400.0,26.5121,26.5214,26.3634,26.4192,15400.0
2012-05-10 15:30:00,28.4,28.46,28.36,28.45,51500.0,26.4006,26.4564,26.3634,26.4471,51500.0
2012-05-11 09:30:00,28.12,28.55,28.11,28.46,16100.0,26.1403,26.54,26.131,26.4564,16100.0
2012-05-11 10:00:00,28.46,28.68,28.46,28.54,10600.0,26.4564,26.6609,26.4564,26.5307,10600.0
2012-05-11 10:30:00,28.54,28.68,28.47,28.49,7100.0,26.5307,26.6609,26.4657,26.4843,7100.0
2012-05-11 11:00:00,28.47,28.55,28.45,28.49,10500.0,26.4657,26.54,26.4471,26.4843,10500.0
2012-05-11 11:30:00,28.48,28.56,28.47,28.54,18600.0,26.475,26.5493,26.4657,26.5307,18600.0
2012-05-11 12:00:00,28.52,28.57,28.47,28.55,24600.0,26.5121,26.5586,26.4657,26.54,24600.0
2012-05-11 12:30:00,28.51,28.56,28.48,28.5,6500.0,26.5029,26.5493,26.475,26.4936,6500.0
2012-05-11 13:00:00,28.49,28.53,28.43,28.47,98600.0,26.4843,26.5214,26.4285,26.4657,98600.0
2012-05-11 13:30:00,28.46,28.55,28.44,28.47,15700.0,26.4564,26.54,26.4378,26.4657,15700.0
2012-05-11 14:00:00,28.47,28.49,28.36,28.43,35500.0,26.4657,26.4843,26.3634,26.4285,35500.0
2012-05-11 14:30:00,28.41,28.46,28.39,28.4,8100.0,26.4099,26.4564,26.3913,26.4006,8100.0
2012-05-11 15:00:00,28.42,28.42,28.28,28.39,15300.0,26.4192,26.4192,26.289,26.3913,15300.0
2012-05-11 15:30:00,28.4,28.49,28.39,28.46,58000.0,26.4006,26.4843,26.3913,26.4564,58000.0
2012-05-14 09:30:00,28.08,28.28,27.96,28.14,22200.0,26.1031,26.289,25.9916,26.1589,22200.0
2012-05-14 10:00:00,28.12,28.16,27.86,27.86,6700.0,26.1403,26.1775,25.8986,25.8986,6700.0
2012-05-14 10:30:00,27.85,28.31,27.85,28.29,43200.0,25.8893,26.3169,25.8893,26.2983,43200.0
2012-05-14 11:00:00,28.28,28.45,28.26,28.35,12500.0,26.289,26.4471,26.2705,26.3541,12500.0
2012-05-14 11:30:00,28.33,28.35,28.13,28.21,12400.0,26.3355,26.3541,26.1496,26.224,12400.0
2012-05-14 12:00:00,28.24,28.26,28.15,28.22,6500.0,26.2519,26.2705,26.1682,26.2333,6500.0
2012-05-14 12:30:00,28.24,28.26,28.22,28.22,5000.0,26.2519,26.2705,26.2333,26.2333,5000.0
2012-05-14 13:00:00,28.22,28.27,28.18,28.18,6500.0,26.2333,26.2797,26.1961,26.1961,6500.0
2012-05-14 13:30:00,28.17,28.38,28.17,28.36,8300.0,26.1868,26.382,26.1868,26.3634,8300.0
2012-05-14 14:00:00,28.36,28.45,28.34,28.4,17100.0,26.3634,26.4471,26.3448,26.4006,17100.0
2012-05-14 14:30:00,28.41,28.43,28.17,28.19,11100.0,26.4099,26.4285,26.1868,26.2054,11100.0
2012-05-14 15:00:00,28.19,28.19,28.05,28.08,17400.0,26.2054,26.2054,26.0752,26.1031,17400.0
2012-05-14 15:30:00,28.09,28.13,28.02,28.02,64700.0,26.1124,26.1496,26.0473,26.0473,64700.0
2012-05-15 09:30:00,27.91,28.06,27.71,27.94,15100.0,25.9451,26.0845,25.7592,25.973,15100.0
2012-05-15 10:00:00,27.96,28.35,27.94,28.33,44700.0,25.9916,26.3541,25.973,26.3355,44700.0
2012-05-15 10:30:00,28.34,28.34,28.2,28.25,8600.0,26.3448,26.3448,26.2147,26.2612,8600.0
2012-05-15 11:00:00,28.21,28.21,28.02,28.02,8700.0,26.224,26.224,26.0473,26.0473,8700.0
2012-05-15 11:30:00,28.0,28.29,28.0,28.17,10400.0,26.0288,26.2983,26.0288,26.1868,10400.0
2012-05-15 12:00:00,28.17,28.24,28.16,28.24,6400.0,26.1868,26.2519,26.1775,26.2519,6400.0
2012-05-15 12:30:00,28.24,28.24,28.13,28.16,6400.0,26.2519,26.2519,26.1496,26.1775,6400.0
2012-05-15 13:00:00,28.15,28.16,28.06,28.13,6800.0,26.1682,26.1775,26.0845,26.1496,6800.0
2012-05-15 13:30:00,28.11,28.13,27.99,28.09,41500.0,26.131,26.1496,26.0195,26.1124,41500.0
2012-05-15 14:00:00,28.09,28.14,27.99,28.1,10700.0,26.1124,26.1589,26.0195,26.1217,10700.0
2012-05-15 14:30:00,28.12,28.12,27.97,28.08,12500.0,26.1403,26.1403,26.0009,26.1031,12500.0
2012-05-15 15:00:00,28.04,28.07,27.9,27.95,42200.0,26.0659,26.0938,25.9358,25.9823,42200.0
2012-05-15 15:30:00,27.95,28.02,27.88,27.95,55200.0,25.9823,26.0473,25.9172,25.9823,55200.0
2012-05-16 09:30:00,28.07,28.36,28.01,28.34,21100.0,26.0938,26.3634,26.0381,26.3448,21100.0
2012-05-16 10:00:00,28.38,28.54,28.35,28.44,41000.0,26.382,26.5307,26.3541,26.4378,41000.0
2012-05-16 10:30:00,28.47,28.53,28.4,28.5,44800.0,26.4657,26.5214,26.4006,26.4936,44800.0
2012-05-16 11:00:00,28.46,28.54,28.3,28.3,40600.0,26.4564,26.5307,26.3076,26.3076,40600.0
2012-05-16 11:30:00,28.3,28.35,28.23,28.3,6800.0,26.3076,26.3541,26.2426,26.3076,6800.0
2012-05-16 12:00:00,28.31,28.31,28.2,28.29,12700.0,26.3169,26.3169,26.2147,26.2983,12700.0
2012-05-16 12:30:00,28.28,28.35,28.22,28.28,48900.0,26.289,26.3541,26.2333,26.289,48900.0
2012-05-16 13:00:00,28.28,28.34,28.24,28.34,12000.0,26.289,26.3448,26.2519,26.3448,12000.0
2012-05-16 13:30:00,28.33,28.33,28.24,28.28,78600.0,26.3355,26.3355,26.2519,26.289,78600.0
2012-05-16 14:00:00,28.3,28.39,28.22,28.34,43800.0,26.3076,26.3913,26.2333,26.3448,43800.0
2012-05-16 14:30:00,28.34,28.43,28.28,28.35,68300.0,26.3448,26.4285,26.289,26.3541,68300.0
2012-05-16 15:00:00,28.33,28.34,28.21,28.21,37600.0,26.3355,26.3448,26.224,26.224,37600.0
2012-05-16 15:30:00,28.21,28.25,28.09,28.09,74000.0,26.224,26.2612,26.1124,26.1124,74000.0
2012-05-17 09:30:00,28.12,28.24,27.75,27.8,56500.0,26.1403,26.2519,25.7964,25.8428,56500.0
2012-05-17 10:00:00,27.8,27.98,27.75,27.78,24300.0,25.8428,26.0102,25.7964,25.8242,24300.0
2012-05-17 10:30:00,27.75,27.9,27.72,27.76,21600.0,25.7964,25.9358,25.7685,25.8057,21600.0
2012-05-17 11:00:00,27.77,27.83,27.71,27.76,38100.0,25.8149,25.8707,25.7592,25.8057,38100.0
2012-05-17 11:30:00,27.75,27.75,27.53,27.65,23000.0,25.7964,25.7964,25.5918,25.7034,23000.0
2012-05-17 12:00:00,27.63,27.66,27.42,27.63,21800.0,25.6848,25.7127,25.4896,25.6848,21800.0
2012-05-17 12:30:00,27.67,27.7,27.56,27.6,24600.0,25.722,25.7499,25.6197,25.6569,24600.0
2012-05-17 13:00:00,27.6,27.65,27.53,27.56,25500.0,25.6569,25.7034,25.5918,25.6197,25500.0
2012-05-17 13:30:00,27.56,27.6,27.47,27.5,40700.0,25.6197,25.6569,25.5361,25.564,40700.0
2012-05-17 14:00:00,27.5,27.57,27.48,27.48,31600.0,25.564,25.629,25.5454,25.5454,31600.0
2012-05-17 14:30:00,27.51,27.51,27.38,27.47,31000.0,25.5733,25.5733,25.4524,25.5361,31000.0
2012-05-17 15:00:00,27.47,27.53,27.41,27.48,28500.0,25.5361,25.5918,25.4803,25.5454,28500.0
2012-05-17 15:30:00,27.47,27.48,27.25,27.25,86100.0,25.5361,25.5454,25.3316,25.3316,86100.0
2012-05-18 09:30:00,27.19,27.82,27.12,27.68,133700.0,25.2758,25.8614,25.2107,25.7313,133700.0
2012-05-18 10:00:00,27.67,27.81,27.49,27.53,57100.0,25.722,25.8521,25.5547,25.5918,57100.0
2012-05-18 10:30:00,27.53,27.78,27.53,27.64,29300.0,25.5918,25.8242,25.5918,25.6941,29300.0
2012-05-18 11:00:00,27.64,27.65,27.35,27.36,36000.0,25.6941,25.7034,25.4245,25.4338,36000.0
2012-05-18 11:30:00,27.37,27.45,27.19,27.34,21400.0,25.4431,25.5175,25.2758,25.4152,21400.0
2012-05-18 12:00:00,27.33,27.5,27.33,27.49,23100.0,25.4059,25.564,25.4059,25.5547,23100.0
2012-05-18 12:30:00,27.49,27.51,27.4,27.45,22000.0,25.5547,25.5733,25.471,25.5175,22000.0
2012-05-18 13:00:00,27.45,27.49,27.39,27.44,20400.0,25.5175,25.5547,25.4617,25.5082,20400.0
2012-05-18 13:30:00,27.44,27.51,27.34,27.43,28000.0,25.5082,25.5733,25.4152,25.4989,28000.0
2012-05-18 14:00:00,27.41,27.42,27.3,27.36,24000.0,25.4803,25.4896,25.378,25.4338,24000.0
2012-05-18 14:30:00,27.33,27.33,27.2,27.21,27900.0,25.4059,25.4059,25.2851,25.2944,27900.0
2012-05-18 15:00:00,27.21,27.29,27.11,27.12,48800.0,25.2944,25.3687,25.2014,25.2107,48800.0
2012-05-18 15:30:00,27.14,27.17,27.05,27.16,70800.0,25.2293,25.2572,25.1456,25.2479,70800.0
2012-05-21 09:30:00,27.32,27.32,26.91,27.04,40500.0,25.3966,25.3966,25.0155,25.1363,40500.0
2012-05-21 10:00:00,27.09,27.54,27.08,27.51,26900.0,25.1828,25.6011,25.1735,25.5733,26900.0
2012-05-21 10:30:00,27.5,27.84,27.5,27.84,19900.0,25.564,25.88,25.564,25.88,19900.0
2012-05-21 11:00:00,27.8,27.82,27.52,27.57,22800.0,25.8428,25.8614,25.5825,25.629,22800.0
2012-05-21 11:30:00,27.56,27.58,27.5,27.51,6500.0,25.6197,25.6383,25.564,25.5733,6500.0
2012-05-21 12:00:00,27.51,27.71,27.46,27.68,32900.0,25.5733,25.7592,25.5268,25.7313,32900.0
2012-05-21 12:30:00,27.67,27.68,27.46,27.52,10900.0,25.722,25.7313,25.5268,25.5825,10900.0
2012-05-21 13:00:00,27.51,27.72,27.51,27.71,43200.0,25.5733,25.7685,25.5733,25.7592,43200.0
2012-05-21 13:30:00,27.7,27.78,27.62,27.62,23200.0,25.7499,25.8242,25.6755,25.6755,23200.0
2012-05-21 14:00:00,27.62,27.62,27.49,27.52,23400.0,25.6755,25.6755,25.5547,25.5825,23400.0
2012-05-21 14:30:00,27.55,27.63,27.51,27.62,17400.0,25.6104,25.6848,25.5733,25.6755,17400.0
2012-05-21 15:00:00,27.58,27.64,27.55,27.61,15100.0,25.6383,25.6941,25.6104,25.6662,15100.0
2012-05-21 15:30:00,27.59,27.72,27.58,27.69,46000.0,25.6476,25.7685,25.6383,25.7406,46000.0
2012-05-22 09:30:00,27.75,27.93,27.57,27.68,12300.0,25.7964,25.9637,25.629,25.7313,12300.0
2012-05-22 10:00:00,27.7,28.02,27.67,27.95,16400.0,25.7499,26.0473,25.722,25.9823,16400.0
2012-05-22 10:30:00,27.96,27.96,27.81,27.92,43300.0,25.9916,25.9916,25.8521,25.9544,43300.0
2012-05-22 11:00:00,27.88,27.94,27.85,27.88,11000.0,25.9172,25.973,25.8893,25.9172,11000.0
2012-05-22 11:30:00,27.86,27.9,27.71,27.71,13300.0,25.8986,25.9358,25.7592,25.7592,13300.0
2012-05-22 12:00:00,27.71,27.75,27.66,27.7,17700.0,25.7592,25.7964,25.7127,25.7499,17700.0
2012-05-22 12:30:00,27.72,27.74,27.67,27.7,12200.0,25.7685,25.7871,25.722,25.7499,12200.0
2012-05-22 13:00:00,27.73,27.77,27.67,27.72,12000.0,25.7778,25.8149,25.722,25.7685,12000.0
2012-05-22 13:30:00,27.68,27.76,27.6,27.63,12300.0,25.7313,25.8057,25.6569,25.6848,12300.0
2012-05-22 14:00:00,27.62,27.73,27.62,27.65,12600.0,25.6755,25.7778,25.6755,25.7034,12600.0
2012-05-22 14:30:00,27.66,27.66,27.54,27.62,19700.0,25.7127,25.7127,25.6011,25.6755,19700.0
2012-05-22 15:00:00,27.59,27.62,27.47,27.48,28200.0,25.6476,25.6755,25.5361,25.5454,28200.0
2012-05-22 15:30:00,27.46,27.46,27.21,27.43,74300.0,25.5268,25.5268,25.2944,25.4989,74300.0
2012-05-23 09:30:00,27.04,27.28,26.95,27.27,13900.0,25.1363,25.3594,25.0527,25.3501,13900.0
2012-05-23 10:00:00,27.31,27.34,27.0,27.08,29700.0,25.3873,25.4152,25.0992,25.1735,29700.0
2012-05-23 10:30:00,27.05,27.17,26.91,27.02,24700.0,25.1456,25.2572,25.0155,25.1177,24700.0
2012-05-23 11:00:00,26.97,27.06,26.96,26.96,4600.0,25.0713,25.1549,25.062,25.062,4600.0
2012-05-23 11:30:00,26.97,27.02,26.9,26.9,23400.0,25.0713,25.1177,25.0062,25.0062,23400.0
2012-05-23 12:00:00,26.94,27.0,26.82,26.97,27700.0,25.0434,25.0992,24.9318,25.0713,27700.0
2012-05-23 12:30:00,26.97,27.0,26.84,26.99,61900.0,25.0713,25.0992,24.9504,25.0899,61900.0
2012-05-23 13:00:00,26.98,27.14,26.97,27.1,6300.0,25.0806,25.2293,25.0713,25.1921,6300.0
2012-05-23 13:30:00,27.17,27.24,27.1,27.24,13300.0,25.2572,25.3223,25.1921,25.3223,13300.0
2012-05-23 14:00:00,27.23,27.24,27.13,27.19,17100.0,25.313,25.3223,25.22,25.2758,17100.0
2012-05-23 14:30:00,27.13,27.36,27.13,27.36,12900.0,25.22,25.4338,25.22,25.4338,12900.0
2012-05-23 15:00:00,27.4,27.54,27.33,27.52,16500.0,25.471,25.6011,25.4059,25.5825,16500.0
2012-05-23 15:30:00,27.53,27.85,27.53,27.81,76800.0,25.5918,25.8893,25.5918,25.8521,76800.0
2012-05-24 09:30:00,27.86,27.88,27.53,27.76,14000.0,25.8986,25.9172,25.5918,25.8057,14000.0
2012-05-24 10:00:00,27.78,27.8,27.68,27.73,10400.0,25.8242,25.8428,25.7313,25.7778,10400.0
2012-05-24 10:30:00,27.83,27.97,27.83,27.93,6200.0,25.8707,26.0009,25.8707,25.9637,6200.0
2012-05-24 11:00:00,27.92,27.96,27.81,27.81,5600.0,25.9544,25.9916,25.8521,25.8521,5600.0
2012-05-24 11:30:00,27.83,27.87,27.75,27.87,18000.0,25.8707,25.9079,25.7964,25.9079,18000.0
2012-05-24 12:00:00,27.86,27.86,27.7,27.76,22400.0,25.8986,25.8986,25.7499,25.8057,22400.0
2012-05-24 12:30:00,27.76,27.85,27.76,27.84,7000.0,25.8057,25.8893,25.8057,25.88,7000.0
2012-05-24 13:00:00,27.79,27.91,27.75,27.75,5000.0,25.8335,25.9451,25.7964,25.7964,5000.0
2012-05-24 13:30:00,27.75,27.77,27.61,27.7,40300.0,25.7964,25.8149,25.6662,25.7499,40300.0
2012-05-24 14:00:00,27.7,27.74,27.59,27.69,12000.0,25.7499,25.7871,25.6476,25.7406,12000.0
2012-05-24 14:30:00,27.68,27.74,27.63,27.66,6800.0,25.7313,25.7871,25.6848,25.7127,6800.0
2012-05-24 15:00:00,27.65,27.8,27.65,27.74,17300.0,25.7034,25.8428,25.7034,25.7871,17300.0
2012-05-24 15:30:00,27.78,27.92,27.73,27.92,32400.0,25.8242,25.9544,25.7778,25.9544,32400.0
2012-05-25 09:30:00,28.04,28.04,27.83,27.94,13200.0,26.0659,26.0659,25.8707,25.973,13200.0
2012-05-25 10:00:00,27.89,28.01,27.85,27.98,23400.0,25.9265,26.0381,25.8893,26.0102,23400.0
2012-05-25 10:30:00,27.99,28.13,27.97,28.08,38400.0,26.0195,26.1496,26.0009,26.1031,38400.0
2012-05-25 11:00:00,28.09,28.19,28.07,28.1,6100.0,26.1124,26.2054,26.0938,26.1217,6100.0
2012-05-25 11:30:00,28.13,28.21,28.06,28.19,9600.0,26.1496,26.224,26.0845,26.2054,9600.0
2012-05-25 12:00:00,28.12,28.18,28.11,28.11,8000.0,26.1403,26.1961,26.131,26.131,8000.0
2012-05-25 12:30:00,28.12,28.14,28.07,28.12,32200.0,26.1403,26.1589,26.0938,26.1403,32200.0
2012-05-25 13:00:00,28.1,28.2,28.1,28.16,13700.0,26.1217,26.2147,26.1217,26.1775,13700.0
2012-05-25 13:30:00,28.14,28.17,28.06,28.1,5800.0,26.1589,26.1868,26.0845,26.1217,5800.0
2012-05-25 14:00:00,28.11,28.12,27.98,28.02,45800.0,26.131,26.1403,26.0102,26.0473,45800.0
2012-05-25 14:30:00,28.01,28.07,27.98,27.99,16500.0,26.0381,26.0938,26.0102,26.0195,16500.0
2012-05-25 15:00:00,27.99,28.02,27.92,27.96,62100.0,26.0195,26.0473,25.9544,25.9916,62100.0
2012-05-25 15:30:00,27.95,28.01,27.91,28.01,38100.0,25.9823,26.0381,25.9451,26.0381,38100.0
2012-05-29 09:30:00,28.35,28.35,28.09,28.2,23500.0,26.3541,26.3541,26.1124,26.2147,23500.0
2012-05-29 10:00:00,28.16,28.37,28.04,28.34,95600.0,26.1775,26.3727,26.0659,26.3448,95600.0
2012-05-29 10:30:00,28.34,28.39,28.29,28.32,58000.0,26.3448,26.3913,26.2983,26.3262,58000.0
2012-05-29 11:00:00,28.33,28.33,28.26,28.33,4900.0,26.3355,26.3355,26.2705,26.3355,4900.0
2012-05-29 11:30:00,28.33,28.34,28.04,28.16,19900.0,26.3355,26.3448,26.0659,26.1775,19900.0
2012-05-29 12:00:00,28.14,28.15,28.0,28.02,10300.0,26.1589,26.1682,26.0288,26.0473,10300.0
2012-05-29 12:30:00,28.03,28.19,27.95,28.17,11100.0,26.0566,26.2054,25.9823,26.1868,11100.0
2012-05-29 13:00:00,28.13,28.17,28.08,28.1,8900.0,26.1496,26.1868,26.1031,26.1217,8900.0
2012-05-29 13:30:00,28.08,28.22,28.08,28.18,4600.0,26.1031,26.2333,26.1031,26.1961,4600.0
2012-05-29 14:00:00,28.19,28.24,28.15,28.2,11900.0,26.2054,26.2519,26.1682,26.2147,11900.0
2012-05-29 14:30:00,28.17,28.23,28.14,28.19,12200.0,26.1868,26.2426,26.1589,26.2054,12200.0
2012-05-29 15:00:00,28.19,28.25,28.13,28.25,23000.0,26.2054,26.2612,26.1496,26.2612,23000.0
2012-05-29 15:30:00,28.23,28.38,28.2,28.31,35400.0,26.2426,26.382,26.2147,26.3169,35400.0
2012-05-30 09:30:00,27.97,27.97,27.72,27.94,22800.0,26.0009,26.0009,25.7685,25.973,22800.0
2012-05-30 10:00:00,27.82,28.04,27.77,28.04,54200.0,25.8614,26.0659,25.8149,26.0659,54200.0
2012-05-30 10:30:00,28.0,28.0,27.93,28.0,29700.0,26.0288,26.0288,25.9637,26.0288,29700.0
2012-05-30 11:00:00,27.96,28.0,27.92,27.98,26900.0,25.9916,26.0288,25.9544,26.0102,26900.0
2012-05-30 11:30:00,27.96,27.96,27.72,27.73,9100.0,25.9916,25.9916,25.7685,25.7778,9100.0
2012-05-30 12:00:00,27.74,27.75,27.63,27.69,8700.0,25.7871,25.7964,25.6848,25.7406,8700.0
2012-05-30 12:30:00,27.7,27.96,27.68,27.92,33700.0,25.7499,25.9916,25.7313,25.9544,33700.0
2012-05-30 13:00:00,27.92,27.97,27.86,27.91,28900.0,25.9544,26.0009,25.8986,25.9451,28900.0
2012-05-30 13:30:00,27.93,27.98,27.86,27.9,37900.0,25.9637,26.0102,25.8986,25.9358,37900.0
2012-05-30 14:00:00,27.9,27.95,27.85,27.88,26600.0,25.9358,25.9823,25.8893,25.9172,26600.0
2012-05-30 14:30:00,27.89,27.93,27.83,27.89,31900.0,25.9265,25.9637,25.8707,25.9265,31900.0
2012-05-30 15:00:00,27.92,27.95,27.67,27.73,31500.0,25.9544,25.9823,25.722,25.7778,31500.0
2012-05-30 15:30:00,27.71,27.74,27.63,27.65,66300.0,25.7592,25.7871,25.6848,25.7034,66300.0
2012-05-31 09:30:00,27.61,27.75,27.35,27.35,10400.0,25.6662,25.7964,25.4245,25.4245,10400.0
2012-05-31 10:00:00,27.23,27.26,27.0,27.17,17600.0,25.313,25.3409,25.0992,25.2572,17600.0
2012-05-31 10:30:00,27.17,27.24,26.98,27.03,10700.0,25.2572,25.3223,25.0806,25.127,10700.0
2012-05-31 11:00:00,27.02,27.02,26.89,26.99,8500.0,25.1177,25.1177,24.9969,25.0899,8500.0
2012-05-31 11:30:00,27.01,27.13,26.98,27.01,11800.0,25.1085,25.22,25.0806,25.1085,11800.0
2012-05-31 12:00:00,27.02,27.18,26.99,27.16,21900.0,25.1177,25.2665,25.0899,25.2479,21900.0
2012-05-31 12:30:00,27.14,27.2,27.06,27.17,8200.0,25.2293,25.2851,25.1549,25.2572,8200.0
2012-05-31 13:00:00,27.18,27.3,27.09,27.12,12100.0,25.2665,25.378,25.1828,25.2107,12100.0
2012-05-31 13:30:00,27.16,27.2,27.06,27.14,33700.0,25.2479,25.2851,25.1549,25.2293,33700.0
2012-05-31 14:00:00,27.15,27.23,27.11,27.11,13500.0,25.2386,25.313,25.2014,25.2014,13500.0
2012-05-31 14:30:00,27.12,27.21,27.12,27.17,14500.0,25.2107,25.2944,25.2107,25.2572,14500.0
2012-05-31 15:00:00,27.17,27.35,27.13,27.31,25600.0,25.2572,25.4245,25.22,25.3873,25600.0
2012-05-31 15:30:00,27.32,27.45,27.16,27.29,144000.0,25.3966,25.5175,25.2479,25.3687,144000.0
2012-06-01 09:30:00,26.6,26.7,26.33,26.63,15800.0,24.7273,24.8203,24.4763,24.7552,15800.0
2012-06-01 10:00:00,26.64,26.81,26.58,26.6,46600.0,24.7645,24.9225,24.7087,24.7273,46600.0
2012-06-01 10:30:00,26.6,26.81,26.59,26.75,17100.0,24.7273,24.9225,24.718,24.8668,17100.0
2012-06-01 11:00:00,26.71,26.72,26.54,26.68,20700.0,24.8296,24.8389,24.6715,24.8017,20700.0
2012-06-01 11:30:00,26.67,26.69,26.56,26.65,17200.0,24.7924,24.811,24.6901,24.7738,17200.0
2012-06-01 12:00:00,26.65,26.85,26.62,26.75,316300.0,24.7738,24.9597,24.7459,24.8668,316300.0
2012-06-01 12:30:00,26.71,26.79,26.65,26.77,18900.0,24.8296,24.9039,24.7738,24.8854,18900.0
2012-06-01 13:00:00,26.75,26.78,26.62,26.64,12500.0,24.8668,24.8946,24.7459,24.7645,12500.0
2012-06-01 13:30:00,26.63,26.65,26.52,26.57,46900.0,24.7552,24.7738,24.653,24.6994,46900.0
2012-06-01 14:00:00,26.55,26.7,26.51,26.67,22400.0,24.6808,24.8203,24.6437,24.7924,22400.0
2012-06-01 14:30:00,26.66,26.75,26.62,26.62,162300.0,24.7831,24.8668,24.7459,24.7459,162300.0
2012-06-01 15:00:00,26.62,26.65,26.49,26.59,55200.0,24.7459,24.7738,24.6251,24.718,55200.0
2012-06-01 15:30:00,26.58,26.7,26.51,26.59,178300.0,24.7087,24.8203,24.6437,24.718,178300.0
2012-06-04 09:30:00,26.65,26.79,26.33,26.39,15400.0,24.7738,24.9039,24.4763,24.5321,15400.0
2012-06-04 10:00:00,26.33,26.48,26.25,26.41,13400.0,24.4763,24.6158,24.402,24.5507,13400.0
2012-06-04 10:30:00,26.39,26.42,26.32,26.4,10400.0,24.5321,24.56,24.467,24.5414,10400.0
2012-06-04 11:00:00,26.4,26.4,26.22,26.24,15600.0,24.5414,24.5414,24.3741,24.3927,15600.0
2012-06-04 11:30:00,26.24,26.27,26.18,26.2,10600.0,24.3927,24.4206,24.3369,24.3555,10600.0
2012-06-04 12:00:00,26.2,26.24,26.03,26.03,28100.0,24.3555,24.3927,24.1974,24.1974,28100.0
2012-06-04 12:30:00,26.06,26.06,25.99,26.02,7400.0,24.2253,24.2253,24.1603,24.1882,7400.0
2012-06-04 13:00:00,26.02,26.03,25.93,25.97,7400.0,24.1882,24.1974,24.1045,24.1417,7400.0
2012-06-04 13:30:00,25.98,26.08,25.93,26.06,8700.0,24.151,24.2439,24.1045,24.2253,8700.0
2012-06-04 14:00:00,26.01,26.1,26.0,26.1,9200.0,24.1789,24.2625,24.1696,24.2625,9200.0
2012-06-04 14:30:00,26.11,26.27,26.08,26.08,43200.0,24.2718,24.4206,24.2439,24.2439,43200.0
2012-06-04 15:00:00,26.1,26.13,26.04,26.11,27500.0,24.2625,24.2904,24.2067,24.2718,27500.0
2012-06-04 15:30:00,26.09,26.23,26.06,26.19,45700.0,24.2532,24.3834,24.2253,24.3462,45700.0
2012-06-05 09:30:00,25.98,26.13,25.98,26.07,12500.0,24.151,24.2904,24.151,24.2346,12500.0
2012-06-05 10:00:00,26.11,26.36,26.11,26.34,16000.0,24.2718,24.5042,24.2718,24.4856,16000.0
2012-06-05 10:30:00,26.35,26.35,26.23,26.31,51400.0,24.4949,24.4949,24.3834,24.4577,51400.0
2012-06-05 11:00:00,26.3,26.37,26.25,26.3,11600.0,24.4484,24.5135,24.402,24.4484,11600.0
2012-06-05 11:30:00,26.3,26.3,26.09,26.14,25000.0,24.4484,24.4484,24.2532,24.2997,25000.0
2012-06-05 12:00:00,26.12,26.19,26.06,26.06,43400.0,24.2811,24.3462,24.2253,24.2253,43400.0
2012-06-05 12:30:00,26.09,26.17,26.03,26.03,26300.0,24.2532,24.3276,24.1974,24.1974,26300.0
2012-06-05 13:00:00,26.03,26.07,25.99,26.07,30100.0,24.1974,24.2346,24.1603,24.2346,30100.0
2012-06-05 13:30:00,26.07,26.16,26.05,26.1,16300.0,24.2346,24.3183,24.216,24.2625,16300.0
2012-06-05 14:00:00,26.08,26.21,26.05,26.19,11600.0,24.2439,24.3648,24.216,24.3462,11600.0
2012-06-05 14:30:00,26.19,26.21,26.14,26.18,22300.0,24.3462,24.3648,24.2997,24.3369,22300.0
2012-06-05 15:00:00,26.19,26.26,26.13,26.15,24900.0,24.3462,24.4113,24.2904,24.309,24900.0
2012-06-05 15:30:00,26.17,26.22,26.15,26.2,56200.0,24.3276,24.3741,24.309,24.3555,56200.0
2012-06-06 09:30:00,26.47,26.83,26.44,26.76,13800.0,24.6065,24.9411,24.5786,24.8761,13800.0
2012-06-06 10:00:00,26.75,26.88,26.68,26.84,17800.0,24.8668,24.9876,24.8017,24.9504,17800.0
2012-06-06 10:30:00,26.82,26.92,26.82,26.91,8100.0,24.9318,25.0248,24.9318,25.0155,8100.0
2012-06-06 11:00:00,26.93,26.96,26.86,26.94,5000.0,25.0341,25.062,24.969,25.0434,5000.0
2012-06-06 11:30:00,26.99,27.07,26.94,27.04,6500.0,25.0899,25.1642,25.0434,25.1363,6500.0
2012-06-06 12:00:00,27.07,27.1,27.05,27.08,6700.0,25.1642,25.1921,25.1456,25.1735,6700.0
2012-06-06 12:30:00,27.07,27.12,27.04,27.09,8300.0,25.1642,25.2107,25.1363,25.1828,8300.0
2012-06-06 13:00:00,27.09,27.12,27.05,27.12,5400.0,25.1828,25.2107,25.1456,25.2107,5400.0
2012-06-06 13:30:00,27.13,27.13,27.02,27.03,10800.0,25.22,25.22,25.1177,25.127,10800.0
2012-06-06 14:00:00,27.06,27.17,26.94,27.17,22800.0,25.1549,25.2572,25.0434,25.2572,22800.0
2012-06-06 14:30:00,27.19,27.24,27.12,27.17,17400.0,25.2758,25.3223,25.2107,25.2572,17400.0
2012-06-06 15:00:00,27.16,27.2,27.09,27.11,21900.0,25.2479,25.2851,25.1828,25.2014,21900.0
2012-06-06 15:30:00,27.11,27.33,27.1,27.31,69200.0,25.2014,25.4059,25.1921,25.3873,69200.0
2012-06-07 09:30:00,27.78,28.32,27.78,28.31,24500.0,25.8242,26.3262,25.8242,26.3169,24500.0
2012-06-07 10:00:00,28.28,28.28,27.87,28.09,41500.0,26.289,26.289,25.9079,26.1124,41500.0
2012-06-07 10:30:00,28.09,28.09,27.71,27.74,10200.0,26.1124,26.1124,25.7592,25.7871,10200.0
2012-06-07 11:00:00,27.71,27.85,27.71,27.77,9700.0,25.7592,25.8893,25.7592,25.8149,9700.0
2012-06-07 11:30:00,27.77,27.97,27.77,27.94,8500.0,25.8149,26.0009,25.8149,25.973,8500.0
2012-06-07 12:00:00,27.9,28.03,27.79,27.97,10000.0,25.9358,26.0566,25.8335,26.0009,10000.0
2012-06-07 12:30:00,27.95,28.0,27.88,27.95,13000.0,25.9823,26.0288,25.9172,25.9823,13000.0
2012-06-07 13:00:00,27.92,28.15,27.91,28.1,17900.0,25.9544,26.1682,25.9451,26.1217,17900.0
2012-06-07 13:30:00,28.09,28.11,27.86,27.91,12800.0,26.1124,26.131,25.8986,25.9451,12800.0
2012-06-07 14:00:00,27.91,28.02,27.82,28.02,14000.0,25.9451,26.0473,25.8614,26.0473,14000.0
2012-06-07 14:30:00,28.02,28.02,27.93,28.0,11300.0,26.0473,26.0473,25.9637,26.0288,11300.0
2012-06-07 15:00:00,27.97,27.97,27.66,27.69,27000.0,26.0009,26.0009,25.7127,25.7406,27000.0
2012-06-07 15:30:00,27.69,27.71,27.59,27.59,62200.0,25.7406,25.7592,25.6476,25.6476,62200.0
2012-06-08 09:30:00,27.43,27.6,27.36,27.51,24700.0,25.4989,25.6569,25.4338,25.5733,24700.0
2012-06-08 10:00:00,27.57,27.74,27.52,27.67,15000.0,25.629,25.7871,25.5825,25.722,15000.0
2012-06-08 10:30:00,27.69,27.98,27.67,27.95,15600.0,25.7406,26.0102,25.722,25.9823,15600.0
2012-06-08 11:00:00,27.93,27.98,27.74,27.8,7500.0,25.9637,26.0102,25.7871,25.8428,7500.0
2012-06-08 11:30:00,27.78,27.8,27.58,27.58,12100.0,25.8242,25.8428,25.6383,25.6383,12100.0
2012-06-08 12:00:00,27.58,27.73,27.58,27.73,12400.0,25.6383,25.7778,25.6383,25.7778,12400.0
2012-06-08 12:30:00,27.73,27.92,27.73,27.88,10100.0,25.7778,25.9544,25.7778,25.9172,10100.0
2012-06-08 13:00:00,27.89,27.99,27.87,27.96,8500.0,25.9265,26.0195,25.9079,25.9916,8500.0
2012-06-08 13:30:00,27.96,28.03,27.94,28.01,10200.0,25.9916,26.0566,25.973,26.0381,10200.0
2012-06-08 14:00:00,28.01,28.01,27.9,27.93,10200.0,26.0381,26.0381,25.9358,25.9637,10200.0
2012-06-08 14:30:00,27.94,27.98,27.88,27.89,12500.0,25.973,26.0102,25.9172,25.9265,12500.0
2012-06-08 15:00:00,27.88,27.93,27.83,27.83,14700.0,25.9172,25.9637,25.8707,25.8707,14700.0
2012-06-08 15:30:00,27.85,27.93,27.81,27.9,59700.0,25.8893,25.9637,25.8521,25.9358,59700.0
2012-06-11 09:30:00,28.29,28.29,27.64,27.66,14000.0,26.2983,26.2983,25.6941,25.7127,14000.0
2012-06-11 10:00:00,27.6,27.68,27.5,27.6,10000.0,25.6569,25.7313,25.564,25.6569,10000.0
2012-06-11 10:30:00,27.58,27.74,27.5,27.55,10200.0,25.6383,25.7871,25.564,25.6104,10200.0
2012-06-11 11:00:00,27.54,27.62,27.5,27.57,9900.0,25.6011,25.6755,25.564,25.629,9900.0
2012-06-11 11:30:00,27.56,27.65,27.48,27.62,16700.0,25.6197,25.7034,25.5454,25.6755,16700.0
2012-06-11 12:00:00,27.62,27.64,27.5,27.54,15400.0,25.6755,25.6941,25.564,25.6011,15400.0
2012-06-11 12:30:00,27.54,27.61,27.53,27.57,5700.0,25.6011,25.6662,25.5918,25.629,5700.0
2012-06-11 13:00:00,27.56,27.71,27.56,27.67,18900.0,25.6197,25.7592,25.6197,25.722,18900.0
2012-06-11 13:30:00,27.66,27.67,27.58,27.61,9000.0,25.7127,25.722,25.6383,25.6662,9000.0
2012-06-11 14:00:00,27.61,27.61,27.33,27.43,14200.0,25.6662,25.6662,25.4059,25.4989,14200.0
2012-06-11 14:30:00,27.44,27.5,27.34,27.4,14700.0,25.5082,25.564,25.4152,25.471,14700.0
2012-06-11 15:00:00,27.38,27.44,27.2,27.23,22100.0,25.4524,25.5082,25.2851,25.313,22100.0
2012-06-11 15:30:00,27.24,27.31,27.07,27.08,151000.0,25.3223,25.3873,25.1642,25.1735,151000.0
2012-06-12 09:30:00,27.16,27.49,27.14,27.4,11100.0,25.2479,25.5547,25.2293,25.471,11100.0
2012-06-12 10:00:00,27.41,27.5,27.03,27.07,10600.0,25.4803,25.564,25.127,25.1642,10600.0
2012-06-12 10:30:00,27.04,27.08,26.88,27.03,13900.0,25.1363,25.1735,24.9876,25.127,13900.0
2012-06-12 11:00:00,27.04,27.38,27.02,27.38,17600.0,25.1363,25.4524,25.1177,25.4524,17600.0
2012-06-12 11:30:00,27.38,27.38,27.23,27.23,7200.0,25.4524,25.4524,25.313,25.313,7200.0
2012-06-12 12:00:00,27.19,27.23,27.02,27.07,8900.0,25.2758,25.313,25.1177,25.1642,8900.0
2012-06-12 12:30:00,27.09,27.13,27.07,27.08,9500.0,25.1828,25.22,25.1642,25.1735,9500.0
2012-06-12 13:00:00,27.1,27.23,27.1,27.16,8200.0,25.1921,25.313,25.1921,25.2479,8200.0
2012-06-12 13:30:00,27.21,27.28,27.16,27.19,13100.0,25.2944,25.3594,25.2479,25.2758,13100.0
2012-06-12 14:00:00,27.18,27.18,27.06,27.08,23800.0,25.2665,25.2665,25.1549,25.1735,23800.0
2012-06-12 14:30:00,27.1,27.17,27.08,27.15,28600.0,25.1921,25.2572,25.1735,25.2386,28600.0
2012-06-12 15:00:00,27.14,27.28,27.13,27.28,13800.0,25.2293,25.3594,25.22,25.3594,13800.0
2012-06-12 15:30:00,27.3,27.42,27.23,27.41,46400.0,25.378,25.4896,25.313,25.4803,46400.0
2012-06-13 09:30:00,27.33,27.46,27.2,27.35,20300.0,25.4059,25.5268,25.2851,25.4245,20300.0
2012-06-13 10:00:00,27.33,27.61,27.29,27.59,10300.0,25.4059,25.6662,25.3687,25.6476,10300.0
2012-06-13 10:30:00,27.63,27.66,27.5,27.56,26800.0,25.6848,25.7127,25.564,25.6197,26800.0
2012-06-13 11:00:00,27.55,27.55,27.43,27.5,4800.0,25.6104,25.6104,25.4989,25.564,4800.0
2012-06-13 11:30:00,27.46,27.55,27.4,27.44,6700.0,25.5268,25.6104,25.471,25.5082,6700.0
2012-06-13 12:00:00,27.43,27.44,27.28,27.41,8400.0,25.4989,25.5082,25.3594,25.4803,8400.0
2012-06-13 12:30:00,27.41,27.56,27.41,27.52,11800.0,25.4803,25.6197,25.4803,25.5825,11800.0
2012-06-13 13:00:00,27.54,27.62,27.49,27.62,12800.0,25.6011,25.6755,25.5547,25.6755,12800.0
2012-06-13 13:30:00,27.6,27.61,27.35,27.35,19100.0,25.6569,25.6662,25.4245,25.4245,19100.0
2012-06-13 14:00:00,27.34,27.38,27.29,27.3,11900.0,25.4152,25.4524,25.3687,25.378,11900.0
2012-06-13 14:30:00,27.29,27.29,27.06,27.18,24600.0,25.3687,25.3687,25.1549,25.2665,24600.0
2012-06-13 15:00:00,27.19,27.21,27.05,27.06,113800.0,25.2758,25.2944,25.1456,25.1549,113800.0
2012-06-13 15:30:00,27.07,27.15,26.99,27.13,111800.0,25.1642,25.2386,25.0899,25.22,111800.0
2012-06-14 09:30:00,27.16,27.33,27.13,27.32,72400.0,25.2479,25.4059,25.22,25.3966,72400.0
2012-06-14 10:00:00,27.43,27.43,27.12,27.19,30300.0,25.4989,25.4989,25.2107,25.2758,30300.0
2012-06-14 10:30:00,27.22,27.25,27.14,27.17,30100.0,25.3037,25.3316,25.2293,25.2572,30100.0
2012-06-14 11:00:00,27.17,27.18,27.12,27.16,14000.0,25.2572,25.2665,25.2107,25.2479,14000.0
2012-06-14 11:30:00,27.15,27.18,27.13,27.14,48600.0,25.2386,25.2665,25.22,25.2293,48600.0
2012-06-14 12:00:00,27.14,27.21,27.14,27.15,35200.0,25.2293,25.2944,25.2293,25.2386,35200.0
2012-06-14 12:30:00,27.16,27.3,27.13,27.3,70000.0,25.2479,25.378,25.22,25.378,70000.0
2012-06-14 13:00:00,27.3,27.3,27.13,27.18,55900.0,25.378,25.378,25.22,25.2665,55900.0
2012-06-14 13:30:00,27.18,27.23,27.14,27.19,23600.0,25.2665,25.313,25.2293,25.2758,23600.0
2012-06-14 14:00:00,27.15,27.25,27.1,27.16,26600.0,25.2386,25.3316,25.1921,25.2479,26600.0
2012-06-14 14:30:00,27.15,27.15,26.94,26.95,35300.0,25.2386,25.2386,25.0434,25.0527,35300.0
2012-06-14 15:00:00,26.97,27.34,26.94,27.03,47200.0,25.0713,25.4152,25.0434,25.127,47200.0
2012-06-14 15:30:00,27.02,27.27,27.02,27.15,117200.0,25.1177,25.3501,25.1177,25.2386,117200.0
2012-06-15 09:30:00,27.22,27.45,27.19,27.32,152000.0,25.3037,25.5175,25.2758,25.3966,152000.0
2012-06-15 10:00:00,27.35,27.42,27.25,27.28,17500.0,25.4245,25.4896,25.3316,25.3594,17500.0
2012-06-15 10:30:00,27.27,27.34,27.23,27.33,14500.0,25.3501,25.4152,25.313,25.4059,14500.0
2012-06-15 11:00:00,27.33,27.37,27.16,27.16,30000.0,25.4059,25.4431,25.2479,25.2479,30000.0
2012-06-15 11:30:00,27.15,27.21,27.12,27.17,12100.0,25.2386,25.2944,25.2107,25.2572,12100.0
2012-06-15 12:00:00,27.2,27.25,27.18,27.25,18100.0,25.2851,25.3316,25.2665,25.3316,18100.0
2012-06-15 12:30:00,27.25,27.25,27.17,27.2,14800.0,25.3316,25.3316,25.2572,25.2851,14800.0
2012-06-15 13:00:00,27.19,27.31,27.19,27.31,22400.0,25.2758,25.3873,25.2758,25.3873,22400.0
2012-06-15 13:30:00,27.31,27.43,27.31,27.43,11900.0,25.3873,25.4989,25.3873,25.4989,11900.0
2012-06-15 14:00:00,27.45,27.55,27.43,27.55,18100.0,25.5175,25.6104,25.4989,25.6104,18100.0
2012-06-15 14:30:00,27.57,27.66,27.52,27.6,14600.0,25.629,25.7127,25.5825,25.6569,14600.0
2012-06-15 15:00:00,27.58,27.75,27.56,27.69,26700.0,25.6383,25.7964,25.6197,25.7406,26700.0
2012-06-15 15:30:00,27.69,27.75,27.6,27.75,79700.0,25.7406,25.7964,25.6569,25.7964,79700.0
2012-06-18 09:30:00,27.43,27.75,27.29,27.75,17500.0,25.4989,25.7964,25.3687,25.7964,17500.0
2012-06-18 10:00:00,27.75,27.99,27.75,27.95,12200.0,25.7964,26.0195,25.7964,25.9823,12200.0
2012-06-18 10:30:00,27.98,28.15,27.96,28.02,12000.0,26.0102,26.1682,25.9916,26.0473,12000.0
2012-06-18 11:00:00,28.0,28.01,27.84,27.86,8100.0,26.0288,26.0381,25.88,25.8986,8100.0
2012-06-18 11:30:00,27.89,27.93,27.8,27.91,10200.0,25.9265,25.9637,25.8428,25.9451,10200.0
2012-06-18 12:00:00,27.92,28.0,27.82,27.97,23200.0,25.9544,26.0288,25.8614,26.0009,23200.0
2012-06-18 12:30:00,27.99,28.07,27.94,27.99,5800.0,26.0195,26.0938,25.973,26.0195,5800.0
2012-06-18 13:00:00,27.99,28.1,27.99,28.1,7100.0,26.0195,26.1217,26.0195,26.1217,7100.0
2012-06-18 13:30:00,28.09,28.14,28.02,28.14,6200.0,26.1124,26.1589,26.0473,26.1589,6200.0
2012-06-18 14:00:00,28.14,28.24,28.09,28.14,8500.0,26.1589,26.2519,26.1124,26.1589,8500.0
2012-06-18 14:30:00,28.16,28.21,28.13,28.18,7000.0,26.1775,26.224,26.1496,26.1961,7000.0
2012-06-18 15:00:00,28.16,28.21,28.05,28.1,15700.0,26.1775,26.224,26.0752,26.1217,15700.0
2012-06-18 15:30:00,28.11,28.19,28.02,28.03,98800.0,26.131,26.2054,26.0473,26.0566,98800.0
2012-06-19 09:30:00,28.21,28.32,28.02,28.27,44700.0,26.224,26.3262,26.0473,26.2797,44700.0
2012-06-19 10:00:00,28.32,28.34,28.19,28.22,46400.0,26.3262,26.3448,26.2054,26.2333,46400.0
2012-06-19 10:30:00,28.27,28.3,28.2,28.21,37600.0,26.2797,26.3076,26.2147,26.224,37600.0
2012-06-19 11:00:00,28.25,28.25,28.12,28.13,12100.0,26.2612,26.2612,26.1403,26.1496,12100.0
2012-06-19 11:30:00,28.18,28.29,28.18,28.2,18100.0,26.1961,26.2983,26.1961,26.2147,18100.0
2012-06-19 12:00:00,28.21,28.22,28.13,28.13,6800.0,26.224,26.2333,26.1496,26.1496,6800.0
2012-06-19 12:30:00,28.12,28.2,28.11,28.19,45600.0,26.1403,26.2147,26.131,26.2054,45600.0
2012-06-19 13:00:00,28.18,28.3,28.17,28.26,18200.0,26.1961,26.3076,26.1868,26.2705,18200.0
2012-06-19 13:30:00,28.24,28.29,28.19,28.24,10000.0,26.2519,26.2983,26.2054,26.2519,10000.0
2012-06-19 14:00:00,28.23,28.29,28.22,28.24,8800.0,26.2426,26.2983,26.2333,26.2519,8800.0
2012-06-19 14:30:00,28.23,28.23,28.05,28.14,15100.0,26.2426,26.2426,26.0752,26.1589,15100.0
2012-06-19 15:00:00,28.12,28.19,28.09,28.11,33900.0,26.1403,26.2054,26.1124,26.131,33900.0
2012-06-19 15:30:00,28.11,28.15,28.04,28.12,68900.0,26.131,26.1682,26.0659,26.1403,68900.0
2012-06-20 09:30:00,28.07,28.19,27.92,28.03,10900.0,26.0938,26.2054,25.9544,26.0566,10900.0
2012-06-20 10:00:00,28.01,28.01,27.79,27.99,16100.0,26.0381,26.0381,25.8335,26.0195,16100.0
2012-06-20 10:30:00,28.0,28.0,27.87,27.87,4200.0,26.0288,26.0288,25.9079,25.9079,4200.0
2012-06-20 11:00:00,27.86,27.94,27.84,27.85,12700.0,25.8986,25.973,25.88,25.8893,12700.0
2012-06-20 11:30:00,27.84,27.89,27.82,27.84,9900.0,25.88,25.9265,25.8614,25.88,9900.0
2012-06-20 12:00:00,27.85,27.87,27.78,27.79,7300.0,25.8893,25.9079,25.8242,25.8335,7300.0
2012-06-20 12:30:00,27.87,27.91,27.63,27.86,15300.0,25.9079,25.9451,25.6848,25.8986,15300.0
2012-06-20 13:00:00,27.89,27.97,27.83,27.87,31500.0,25.9265,26.0009,25.8707,25.9079,31500.0
2012-06-20 13:30:00,27.88,27.94,27.77,27.89,9000.0,25.9172,25.973,25.8149,25.9265,9000.0
2012-06-20 14:00:00,27.89,27.89,27.73,27.74,12400.0,25.9265,25.9265,25.7778,25.7871,12400.0
2012-06-20 14:30:00,27.73,27.79,27.61,27.64,37700.0,25.7778,25.8335,25.6662,25.6941,37700.0
2012-06-20 15:00:00,27.69,27.69,27.47,27.54,25100.0,25.7406,25.7406,25.5361,25.6011,25100.0
2012-06-20 15:30:00,27.56,27.65,27.46,27.49,153000.0,25.6197,25.7034,25.5268,25.5547,153000.0
2012-06-21 09:30:00,27.57,27.71,27.44,27.51,18100.0,25.629,25.7592,25.5082,25.5733,18100.0
2012-06-21 10:00:00,27.46,27.46,27.19,27.25,30400.0,25.5268,25.5268,25.2758,25.3316,30400.0
2012-06-21 10:30:00,27.24,27.26,27.19,27.2,43700.0,25.3223,25.3409,25.2758,25.2851,43700.0
2012-06-21 11:00:00,27.23,27.23,26.93,27.0,25500.0,25.313,25.313,25.0341,25.0992,25500.0
2012-06-21 11:30:00,26.99,27.01,26.93,26.94,15200.0,25.0899,25.1085,25.0341,25.0434,15200.0
2012-06-21 12:00:00,26.96,26.96,26.62,26.65,48600.0,25.062,25.062,24.7459,24.7738,48600.0
2012-06-21 12:30:00,26.64,26.66,26.57,26.62,39300.0,24.7645,24.7831,24.6994,24.7459,39300.0
2012-06-21 13:00:00,26.62,26.7,26.55,26.55,43400.0,24.7459,24.8203,24.6808,24.6808,43400.0
2012-06-21 13:30:00,26.54,26.64,26.54,26.59,34000.0,24.6715,24.7645,24.6715,24.718,34000.0
2012-06-21 14:00:00,26.58,26.61,26.42,26.44,44100.0,24.7087,24.7366,24.56,24.5786,44100.0
2012-06-21 14:30:00,26.46,26.61,26.41,26.58,37000.0,24.5972,24.7366,24.5507,24.7087,37000.0
2012-06-21 15:00:00,26.57,26.6,26.21,26.26,120900.0,24.6994,24.7273,24.3648,24.4113,120900.0
2012-06-21 15:30:00,26.26,26.26,26.12,26.25,150800.0,24.4113,24.4113,24.2811,24.402,150800.0
2012-06-22 09:30:00,26.38,26.55,26.08,26.11,21300.0,24.5228,24.6808,24.2439,24.2718,21300.0
2012-06-22 10:00:00,26.13,26.15,26.07,26.1,37700.0,24.2904,24.309,24.2346,24.2625,37700.0
2012-06-22 10:30:00,26.08,26.09,26.0,26.06,20800.0,24.2439,24.2532,24.1696,24.2253,20800.0
2012-06-22 11:00:00,26.05,26.1,26.04,26.07,9900.0,24.216,24.2625,24.2067,24.2346,9900.0
2012-06-22 11:30:00,26.07,26.1,26.06,26.09,6600.0,24.2346,24.2625,24.2253,24.2532,6600.0
2012-06-22 12:00:00,26.09,26.1,26.03,26.07,8300.0,24.2532,24.2625,24.1974,24.2346,8300.0
2012-06-22 12:30:00,26.08,26.09,26.02,26.04,27800.0,24.2439,24.2532,24.1882,24.2067,27800.0
2012-06-22 13:00:00,26.05,26.1,25.99,26.07,39500.0,24.216,24.2625,24.1603,24.2346,39500.0
2012-06-22 13:30:00,26.06,26.11,26.06,26.09,52900.0,24.2253,24.2718,24.2253,24.2532,52900.0
2012-06-22 14:00:00,26.09,26.13,26.01,26.03,17600.0,24.2532,24.2904,24.1789,24.1974,17600.0
2012-06-22 14:30:00,26.05,26.16,26.01,26.16,26000.0,24.216,24.3183,24.1789,24.3183,26000.0
2012-06-22 15:00:00,26.16,26.27,26.12,26.26,24500.0,24.3183,24.4206,24.2811,24.4113,24500.0
2012-06-22 15:30:00,26.26,26.32,26.21,26.23,86100.0,24.4113,24.467,24.3648,24.3834,86100.0
2012-06-25 09:30:00,25.79,25.93,25.75,25.88,26600.0,23.9743,24.1045,23.9372,24.058,26600.0
2012-06-25 10:00:00,25.89,26.0,25.74,25.75,18600.0,24.0673,24.1696,23.9279,23.9372,18600.0
2012-06-25 10:30:00,25.75,25.92,25.71,25.87,15400.0,23.9372,24.0952,23.9,24.0487,15400.0
2012-06-25 11:00:00,25.87,25.89,25.76,25.86,12700.0,24.0487,24.0673,23.9465,24.0394,12700.0
2012-06-25 11:30:00,25.85,25.86,25.73,25.73,12700.0,24.0301,24.0394,23.9186,23.9186,12700.0
2012-06-25 12:00:00,25.75,25.85,25.72,25.83,12600.0,23.9372,24.0301,23.9093,24.0115,12600.0
2012-06-25 12:30:00,25.83,25.86,25.81,25.81,8600.0,24.0115,24.0394,23.9929,23.9929,8600.0
2012-06-25 13:00:00,25.81,25.85,25.78,25.85,10800.0,23.9929,24.0301,23.965,24.0301,10800.0
2012-06-25 13:30:00,25.85,25.96,25.83,25.87,11400.0,24.0301,24.1324,24.0115,24.0487,11400.0
2012-06-25 14:00:00,25.87,26.0,25.87,25.97,28800.0,24.0487,24.1696,24.0487,24.1417,28800.0
2012-06-25 14:30:00,25.96,26.0,25.91,25.91,13700.0,24.1324,24.1696,24.0859,24.0859,13700.0
2012-06-25 15:00:00,25.92,25.96,25.87,25.92,26500.0,24.0952,24.1324,24.0487,24.0952,26500.0
2012-06-25 15:30:00,25.93,26.03,25.9,25.94,44900.0,24.1045,24.1974,24.0766,24.1138,44900.0
2012-06-26 09:30:00,25.94,26.23,25.88,26.07,32300.0,24.1138,24.3834,24.058,24.2346,32300.0
2012-06-26 10:00:00,26.11,26.22,25.99,26.05,19500.0,24.2718,24.3741,24.1603,24.216,19500.0
2012-06-26 10:30:00,26.07,26.19,25.99,26.18,36100.0,24.2346,24.3462,24.1603,24.3369,36100.0
2012-06-26 11:00:00,26.19,26.27,26.12,26.22,29700.0,24.3462,24.4206,24.2811,24.3741,29700.0
2012-06-26 11:30:00,26.24,26.31,26.18,26.24,13500.0,24.3927,24.4577,24.3369,24.3927,13500.0
2012-06-26 12:00:00,26.24,26.34,26.22,26.31,16200.0,24.3927,24.4856,24.3741,24.4577,16200.0
2012-06-26 12:30:00,26.33,26.5,26.3,26.38,16900.0,24.4763,24.6344,24.4484,24.5228,16900.0
2012-06-26 13:00:00,26.39,26.41,26.32,26.39,12300.0,24.5321,24.5507,24.467,24.5321,12300.0
2012-06-26 13:30:00,26.37,26.37,26.26,26.34,12000.0,24.5135,24.5135,24.4113,24.4856,12000.0
2012-06-26 14:00:00,26.33,26.47,26.31,26.44,11500.0,24.4763,24.6065,24.4577,24.5786,11500.0
2012-06-26 14:30:00,26.45,26.45,26.28,26.3,12200.0,24.5879,24.5879,24.4298,24.4484,12200.0
2012-06-26 15:00:00,26.33,26.45,26.32,26.35,20400.0,24.4763,24.5879,24.467,24.4949,20400.0
2012-06-26 15:30:00,26.37,26.4,26.31,26.33,56000.0,24.5135,24.5414,24.4577,24.4763,56000.0
2012-06-27 09:30:00,26.31,26.51,25.68,26.43,10600.0,24.4577,24.6437,23.8721,24.5693,10600.0
2012-06-27 10:00:00,26.51,26.64,26.47,26.54,10600.0,24.6437,24.7645,24.6065,24.6715,10600.0
2012-06-27 10:30:00,26.55,26.61,26.45,26.48,9700.0,24.6808,24.7366,24.5879,24.6158,9700.0
2012-06-27 11:00:00,26.51,26.51,26.35,26.37,18500.0,24.6437,24.6437,24.4949,24.5135,18500.0
2012-06-27 11:30:00,26.39,26.52,26.39,26.45,11300.0,24.5321,24.653,24.5321,24.5879,11300.0
2012-06-27 12:00:00,26.45,26.58,26.45,26.45,7500.0,24.5879,24.7087,24.5879,24.5879,7500.0
2012-06-27 12:30:00,26.45,26.49,26.42,26.44,9900.0,24.5879,24.6251,24.56,24.5786,9900.0
2012-06-27 13:00:00,26.43,26.59,26.43,26.46,8700.0,24.5693,24.718,24.5693,24.5972,8700.0
2012-06-27 13:30:00,26.46,26.49,26.43,26.48,11100.0,24.5972,24.6251,24.5693,24.6158,11100.0
2012-06-27 14:00:00,26.48,26.53,26.43,26.51,17500.0,24.6158,24.6622,24.5693,24.6437,17500.0
2012-06-27 14:30:00,26.5,26.57,26.5,26.54,9900.0,24.6344,24.6994,24.6344,24.6715,9900.0
2012-06-27 15:00:00,26.55,26.65,26.51,26.63,17900.0,24.6808,24.7738,24.6437,24.7552,17900.0
2012-06-27 15:30:00,26.63,26.72,26.61,26.68,48500.0,24.7552,24.8389,24.7366,24.8017,48500.0
2012-06-28 09:30:00,26.38,26.9,26.33,26.8,13800.0,24.5228,25.0062,24.4763,24.9132,13800.0
2012-06-28 10:00:00,26.8,26.86,26.63,26.66,15000.0,24.9132,24.969,24.7552,24.7831,15000.0
2012-06-28 10:30:00,26.62,26.66,26.46,26.62,10100.0,24.7459,24.7831,24.5972,24.7459,10100.0
2012-06-28 11:00:00,26.6,26.69,26.53,26.67,8100.0,24.7273,24.811,24.6622,24.7924,8100.0
2012-06-28 11:30:00,26.68,26.69,26.49,26.56,16200.0,24.8017,24.811,24.6251,24.6901,16200.0
2012-06-28 12:00:00,26.55,26.57,26.49,26.56,9700.0,24.6808,24.6994,24.6251,24.6901,9700.0
2012-06-28 12:30:00,26.55,26.56,26.48,26.53,5600.0,24.6808,24.6901,24.6158,24.6622,5600.0
2012-06-28 13:00:00,26.52,26.61,26.48,26.6,13800.0,24.653,24.7366,24.6158,24.7273,13800.0
2012-06-28 13:30:00,26.59,26.63,26.48,26.53,25400.0,24.718,24.7552,24.6158,24.6622,25400.0
2012-06-28 14:00:00,26.52,26.57,26.46,26.54,12600.0,24.653,24.6994,24.5972,24.6715,12600.0
2012-06-28 14:30:00,26.53,26.62,26.51,26.59,12600.0,24.6622,24.7459,24.6437,24.718,12600.0
2012-06-28 15:00:00,26.6,26.75,26.58,26.71,44500.0,24.7273,24.8668,24.7087,24.8296,44500.0
2012-06-28 15:30:00,26.74,26.95,26.71,26.93,66300.0,24.8575,25.0527,24.8296,25.0341,66300.0
2012-06-29 09:30:00,27.61,27.65,27.51,27.59,44400.0,25.6662,25.7034,25.5733,25.6476,44400.0
2012-06-29 10:00:00,27.65,27.84,27.65,27.8,22900.0,25.7034,25.88,25.7034,25.8428,22900.0
2012-06-29 10:30:00,27.79,27.82,27.75,27.79,6000.0,25.8335,25.8614,25.7964,25.8335,6000.0
2012-06-29 11:00:00,27.81,27.86,27.74,27.83,16100.0,25.8521,25.8986,25.7871,25.8707,16100.0
2012-06-29 11:30:00,27.82,27.85,27.75,27.8,7800.0,25.8614,25.8893,25.7964,25.8428,7800.0
2012-06-29 12:00:00,27.8,27.82,27.74,27.76,10700.0,25.8428,25.8614,25.7871,25.8057,10700.0
2012-06-29 12:30:00,27.78,27.82,27.74,27.81,8300.0,25.8242,25.8614,25.7871,25.8521,8300.0
2012-06-29 13:00:00,27.8,27.83,27.77,27.8,14000.0,25.8428,25.8707,25.8149,25.8428,14000.0
2012-06-29 13:30:00,27.82,27.91,27.79,27.91,28300.0,25.8614,25.9451,25.8335,25.9451,28300.0
2012-06-29 14:00:00,27.9,27.97,27.86,27.97,10500.0,25.9358,26.0009,25.8986,26.0009,10500.0
2012-06-29 14:30:00,27.95,27.98,27.85,27.9,13300.0,25.9823,26.0102,25.8893,25.9358,13300.0
2012-06-29 15:00:00,27.91,27.94,27.76,27.77,14800.0,25.9451,25.973,25.8057,25.8149,14800.0
2012-06-29 15:30:00,27.77,27.85,27.73,27.85,86200.0,25.8149,25.8893,25.7778,25.8893,86200.0
2012-07-02 09:30:00,27.8,28.03,27.76,27.87,28600.0,25.8428,26.0566,25.8057,25.9079,28600.0
2012-07-02 10:00:00,27.84,27.89,27.63,27.79,11000.0,25.88,25.9265,25.6848,25.8335,11000.0
2012-07-02 10:30:00,27.79,27.94,27.79,27.94,5500.0,25.8335,25.973,25.8335,25.973,5500.0
2012-07-02 11:00:00,27.94,27.95,27.84,27.91,6300.0,25.973,25.9823,25.88,25.9451,6300.0
2012-07-02 11:30:00,27.9,28.0,27.86,27.91,4300.0,25.9358,26.0288,25.8986,25.9451,4300.0
2012-07-02 12:00:00,27.88,27.96,27.83,27.92,4500.0,25.9172,25.9916,25.8707,25.9544,4500.0
2012-07-02 12:30:00,27.93,28.04,27.93,28.02,8600.0,25.9637,26.0659,25.9637,26.0473,8600.0
2012-07-02 13:00:00,28.0,28.01,27.96,27.98,4800.0,26.0288,26.0381,25.9916,26.0102,4800.0
2012-07-02 13:30:00,27.97,27.98,27.92,27.93,18200.0,26.0009,26.0102,25.9544,25.9637,18200.0
2012-07-02 14:00:00,27.93,28.07,27.89,28.06,7200.0,25.9637,26.0938,25.9265,26.0845,7200.0
2012-07-02 14:30:00,28.07,28.07,27.99,28.01,6200.0,26.0938,26.0938,26.0195,26.0381,6200.0
2012-07-02 15:00:00,28.01,28.08,27.98,28.08,16700.0,26.0381,26.1031,26.0102,26.1031,16700.0
2012-07-02 15:30:00,28.08,28.29,28.07,28.26,66100.0,26.1031,26.2983,26.0938,26.2705,66100.0
2012-07-03 09:30:00,28.27,28.65,28.27,28.59,6800.0,26.2797,26.633,26.2797,26.5772,6800.0
2012-07-03 10:00:00,28.63,28.72,28.57,28.6,7900.0,26.6144,26.6981,26.5586,26.5865,7900.0
2012-07-03 10:30:00,28.63,28.7,28.39,28.41,25600.0,26.6144,26.6795,26.3913,26.4099,25600.0
2012-07-03 11:00:00,28.39,28.64,28.32,28.64,11300.0,26.3913,26.6237,26.3262,26.6237,11300.0
2012-07-03 11:30:00,28.66,28.7,28.62,28.67,9100.0,26.6423,26.6795,26.6051,26.6516,9100.0
2012-07-03 12:00:00,28.66,28.67,28.53,28.55,9800.0,26.6423,26.6516,26.5214,26.54,9800.0
2012-07-03 12:30:00,28.55,28.62,28.47,28.62,29300.0,26.54,26.6051,26.4657,26.6051,29300.0
2012-07-05 09:30:00,28.5,28.76,28.37,28.76,9200.0,26.4936,26.7353,26.3727,26.7353,9200.0
2012-07-05 10:00:00,28.76,28.77,28.63,28.77,5500.0,26.7353,26.7445,26.6144,26.7445,5500.0
2012-07-05 10:30:00,28.78,28.81,28.74,28.79,3900.0,26.7538,26.7817,26.7167,26.7631,3900.0
2012-07-05 11:00:00,28.8,28.92,28.75,28.78,8500.0,26.7724,26.884,26.726,26.7538,8500.0
2012-07-05 11:30:00,28.78,28.78,28.63,28.65,10300.0,26.7538,26.7538,26.6144,26.633,10300.0
2012-07-05 12:00:00,28.63,28.65,28.56,28.57,3600.0,26.6144,26.633,26.5493,26.5586,3600.0
2012-07-05 12:30:00,28.58,28.62,28.52,28.62,3600.0,26.5679,26.6051,26.5121,26.6051,3600.0
2012-07-05 13:00:00,28.62,28.71,28.61,28.71,6200.0,26.6051,26.6888,26.5958,26.6888,6200.0
2012-07-05 13:30:00,28.69,28.78,28.64,28.76,29300.0,26.6702,26.7538,26.6237,26.7353,29300.0
2012-07-05 14:00:00,28.75,28.75,28.71,28.73,4000.0,26.726,26.726,26.6888,26.7074,4000.0
2012-07-05 14:30:00,28.73,28.74,28.63,28.68,5500.0,26.7074,26.7167,26.6144,26.6609,5500.0
2012-07-05 15:00:00,28.71,28.71,28.62,28.66,22400.0,26.6888,26.6888,26.6051,26.6423,22400.0
2012-07-05 15:30:00,28.69,28.72,28.62,28.67,29000.0,26.6702,26.6981,26.6051,26.6516,29000.0
2012-07-06 09:30:00,28.28,28.41,28.27,28.41,7600.0,26.289,26.4099,26.2797,26.4099,7600.0
2012-07-06 10:00:00,28.42,28.47,28.32,28.4,9300.0,26.4192,26.4657,26.3262,26.4006,9300.0
2012-07-06 10:30:00,28.38,28.41,28.25,28.25,6900.0,26.382,26.4099,26.2612,26.2612,6900.0
2012-07-06 11:00:00,28.25,28.36,28.25,28.26,7400.0,26.2612,26.3634,26.2612,26.2705,7400.0
2012-07-06 11:30:00,28.26,28.34,28.22,28.24,8700.0,26.2705,26.3448,26.2333,26.2519,8700.0
2012-07-06 12:00:00,28.24,28.27,28.2,28.21,4700.0,26.2519,26.2797,26.2147,26.224,4700.0
2012-07-06 12:30:00,28.22,28.31,28.22,28.28,6600.0,26.2333,26.3169,26.2333,26.289,6600.0
2012-07-06 13:00:00,28.28,28.29,28.12,28.13,25900.0,26.289,26.2983,26.1403,26.1496,25900.0
2012-07-06 13:30:00,28.12,28.13,28.07,28.11,9900.0,26.1403,26.1496,26.0938,26.131,9900.0
2012-07-06 14:00:00,28.12,28.13,28.1,28.13,6000.0,26.1403,26.1496,26.1217,26.1496,6000.0
2012-07-06 14:30:00,28.13,28.17,28.11,28.12,8900.0,26.1496,26.1868,26.131,26.1403,8900.0
2012-07-06 15:00:00,28.13,28.21,28.11,28.18,12900.0,26.1496,26.224,26.131,26.1961,12900.0
2012-07-06 15:30:00,28.21,28.28,28.19,28.24,55400.0,26.224,26.289,26.2054,26.2519,55400.0
2012-07-09 09:30:00,28.1,28.27,27.75,27.86,18700.0,26.1217,26.2797,25.7964,25.8986,18700.0
2012-07-09 10:00:00,27.89,27.95,27.84,27.9,17200.0,25.9265,25.9823,25.88,25.9358,17200.0
2012-07-09 10:30:00,27.9,28.35,27.9,28.17,24000.0,25.9358,26.3541,25.9358,26.1868,24000.0
2012-07-09 11:00:00,28.18,28.18,28.04,28.07,11800.0,26.1961,26.1961,26.0659,26.0938,11800.0
2012-07-09 11:30:00,28.06,28.12,27.95,27.95,10100.0,26.0845,26.1403,25.9823,25.9823,10100.0
2012-07-09 12:00:00,27.93,28.1,27.93,28.01,11000.0,25.9637,26.1217,25.9637,26.0381,11000.0
2012-07-09 12:30:00,28.01,28.06,27.94,28.0,17900.0,26.0381,26.0845,25.973,26.0288,17900.0
2012-07-09 13:00:00,28.02,28.09,27.96,28.07,13200.0,26.0473,26.1124,25.9916,26.0938,13200.0
2012-07-09 13:30:00,28.11,28.17,28.02,28.03,7800.0,26.131,26.1868,26.0473,26.0566,7800.0
2012-07-09 14:00:00,28.02,28.1,27.97,27.97,12200.0,26.0473,26.1217,26.0009,26.0009,12200.0
2012-07-09 14:30:00,27.97,28.06,27.96,28.06,7200.0,26.0009,26.0845,25.9916,26.0845,7200.0
2012-07-09 15:00:00,28.08,28.21,28.08,28.15,20600.0,26.1031,26.224,26.1031,26.1682,20600.0
2012-07-09 15:30:00,28.16,28.24,28.11,28.2,24900.0,26.1775,26.2519,26.131,26.2147,24900.0
2012-07-10 09:30:00,28.49,28.7,28.17,28.35,22400.0,26.4843,26.6795,26.1868,26.3541,22400.0
2012-07-10 10:00:00,28.37,28.51,28.28,28.51,11600.0,26.3727,26.5029,26.289,26.5029,11600.0
2012-07-10 10:30:00,28.51,28.6,28.47,28.56,17300.0,26.5029,26.5865,26.4657,26.5493,17300.0
2012-07-10 11:00:00,28.55,28.56,28.3,28.36,21400.0,26.54,26.5493,26.3076,26.3634,21400.0
2012-07-10 11:30:00,28.35,28.44,28.34,28.37,7100.0,26.3541,26.4378,26.3448,26.3727,7100.0
2012-07-10 12:00:00,28.4,28.42,28.35,28.38,3500.0,26.4006,26.4192,26.3541,26.382,3500.0
2012-07-10 12:30:00,28.43,28.5,28.42,28.42,11800.0,26.4285,26.4936,26.4192,26.4192,11800.0
2012-07-10 13:00:00,28.43,28.55,28.42,28.44,12400.0,26.4285,26.54,26.4192,26.4378,12400.0
2012-07-10 13:30:00,28.36,28.36,28.18,28.2,9800.0,26.3634,26.3634,26.1961,26.2147,9800.0
2012-07-10 14:00:00,28.23,28.25,27.99,27.99,12400.0,26.2426,26.2612,26.0195,26.0195,12400.0
2012-07-10 14:30:00,27.99,28.06,27.91,28.05,20100.0,26.0195,26.0845,25.9451,26.0752,20100.0
2012-07-10 15:00:00,28.04,28.13,28.04,28.08,29300.0,26.0659,26.1496,26.0659,26.1031,29300.0
2012-07-10 15:30:00,28.08,28.26,28.07,28.24,64100.0,26.1031,26.2705,26.0938,26.2519,64100.0
2012-07-11 09:30:00,28.19,28.52,28.19,28.46,9600.0,26.2054,26.5121,26.2054,26.4564,9600.0
2012-07-11 10:00:00,28.5,28.54,28.22,28.26,24100.0,26.4936,26.5307,26.2333,26.2705,24100.0
2012-07-11 10:30:00,28.26,28.31,28.08,28.1,22400.0,26.2705,26.3169,26.1031,26.1217,22400.0
2012-07-11 11:00:00,28.14,28.19,28.11,28.15,10300.0,26.1589,26.2054,26.131,26.1682,10300.0
2012-07-11 11:30:00,28.15,28.16,28.07,28.11,11000.0,26.1682,26.1775,26.0938,26.131,11000.0
2012-07-11 12:00:00,28.12,28.16,28.05,28.09,11900.0,26.1403,26.1775,26.0752,26.1124,11900.0
2012-07-11 12:30:00,28.11,28.17,28.11,28.14,5400.0,26.131,26.1868,26.131,26.1589,5400.0
2012-07-11 13:00:00,28.13,28.14,28.03,28.05,4600.0,26.1496,26.1589,26.0566,26.0752,4600.0
2012-07-11 13:30:00,28.04,28.11,28.0,28.09,3000.0,26.0659,26.131,26.0288,26.1124,3000.0
2012-07-11 14:00:00,28.11,28.15,27.92,27.93,8000.0,26.131,26.1682,25.9544,25.9637,8000.0
2012-07-11 14:30:00,27.91,28.06,27.88,28.01,7600.0,25.9451,26.0845,25.9172,26.0381,7600.0
2012-07-11 15:00:00,28.04,28.2,28.02,28.09,32200.0,26.0659,26.2147,26.0473,26.1124,32200.0
2012-07-11 15:30:00,28.1,28.28,28.08,28.2,57400.0,26.1217,26.289,26.1031,26.2147,57400.0
2012-07-12 09:30:00,27.85,27.9,27.56,27.85,9700.0,25.9354,25.9819,25.6653,25.9354,9700.0
2012-07-12 10:00:00,27.85,27.91,27.78,27.81,3200.0,25.9354,25.9912,25.8702,25.8981,3200.0
2012-07-12 10:30:00,27.8,27.81,27.65,27.75,1800.0,25.8888,25.8981,25.7491,25.8422,1800.0
2012-07-12 11:00:00,27.73,27.82,27.72,27.79,5300.0,25.8236,25.9074,25.8143,25.8795,5300.0
2012-07-12 11:30:00,27.79,27.91,27.66,27.88,10400.0,25.8795,25.9912,25.7584,25.9633,10400.0
2012-07-12 12:00:00,27.87,27.88,27.65,27.65,5900.0,25.954,25.9633,25.7491,25.7491,5900.0
2012-07-12 12:30:00,27.68,27.7,27.65,27.7,2400.0,25.777,25.7957,25.7491,25.7957,2400.0
2012-07-12 13:00:00,27.72,27.99,27.7,27.93,13300.0,25.8143,26.0657,25.7957,26.0099,13300.0
2012-07-12 13:30:00,27.95,28.1,27.95,28.03,5200.0,26.0285,26.1682,26.0285,26.103,5200.0
2012-07-12 14:00:00,27.99,28.17,27.95,28.16,9400.0,26.0657,26.2334,26.0285,26.224,9400.0
2012-07-12 14:30:00,28.15,28.23,28.14,28.17,5400.0,26.2147,26.2892,26.2054,26.2334,5400.0
2012-07-12 15:00:00,28.16,28.23,28.13,28.17,15600.0,26.224,26.2892,26.1961,26.2334,15600.0
2012-07-12 15:30:00,28.18,28.29,28.08,28.13,53800.0,26.2427,26.3451,26.1495,26.1961,53800.0
2012-07-13 09:30:00,28.21,28.51,28.21,28.51,6500.0,26.2706,26.55,26.2706,26.55,6500.0
2012-07-13 10:00:00,28.6,28.78,28.6,28.73,5200.0,26.6338,26.8014,26.6338,26.7549,5200.0
2012-07-13 10:30:00,28.76,28.79,28.69,28.76,5700.0,26.7828,26.8107,26.7176,26.7828,5700.0
2012-07-13 11:00:00,28.77,28.79,28.73,28.75,3900.0,26.7921,26.8107,26.7549,26.7735,3900.0
2012-07-13 11:30:00,28.77,28.89,28.75,28.89,4900.0,26.7921,26.9039,26.7735,26.9039,4900.0
2012-07-13 12:00:00,28.89,28.92,28.8,28.9,5200.0,26.9039,26.9318,26.82,26.9132,5200.0
2012-07-13 12:30:00,28.87,28.92,28.86,28.88,3100.0,26.8852,26.9318,26.8759,26.8945,3100.0
2012-07-13 13:00:00,28.87,28.88,28.8,28.81,5100.0,26.8852,26.8945,26.82,26.8294,5100.0
2012-07-13 13:30:00,28.8,28.92,28.79,28.92,11500.0,26.82,26.9318,26.8107,26.9318,11500.0
2012-07-13 14:00:00,28.92,28.95,28.89,28.9,5400.0,26.9318,26.9597,26.9039,26.9132,5400.0
2012-07-13 14:30:00,28.94,28.97,28.89,28.9,20700.0,26.9504,26.9784,26.9039,26.9132,20700.0
2012-07-13 15:00:00,28.9,29.0,28.88,28.9,21900.0,26.9132,27.0063,26.8945,26.9132,21900.0
2012-07-13 15:30:00,28.88,28.97,28.83,28.87,49000.0,26.8945,26.9784,26.848,26.8852,49000.0
2012-07-16 09:30:00,28.75,28.82,28.49,28.56,9300.0,26.7735,26.8387,26.5314,26.5965,9300.0
2012-07-16 10:00:00,28.51,28.6,28.38,28.53,7200.0,26.55,26.6338,26.4289,26.5686,7200.0
2012-07-16 10:30:00,28.57,28.76,28.57,28.68,6100.0,26.6059,26.7828,26.6059,26.7083,6100.0
2012-07-16 11:00:00,28.65,28.8,28.59,28.79,6900.0,26.6804,26.82,26.6245,26.8107,6900.0
2012-07-16 11:30:00,28.77,28.77,28.53,28.53,6500.0,26.7921,26.7921,26.5686,26.5686,6500.0
2012-07-16 12:00:00,28.55,28.56,28.44,28.45,9600.0,26.5872,26.5965,26.4848,26.4941,9600.0
2012-07-16 12:30:00,28.47,28.52,28.39,28.48,8400.0,26.5127,26.5593,26.4382,26.522,8400.0
2012-07-16 13:00:00,28.48,28.48,28.42,28.46,4000.0,26.522,26.522,26.4662,26.5034,4000.0
2012-07-16 13:30:00,28.46,28.48,28.38,28.46,7800.0,26.5034,26.522,26.4289,26.5034,7800.0
2012-07-16 14:00:00,28.47,28.52,28.41,28.46,10400.0,26.5127,26.5593,26.4569,26.5034,10400.0
2012-07-16 14:30:00,28.49,28.49,28.4,28.43,8600.0,26.5314,26.5314,26.4475,26.4755,8600.0
2012-07-16 15:00:00,28.42,28.54,28.42,28.5,7700.0,26.4662,26.5779,26.4662,26.5407,7700.0
2012-07-16 15:30:00,28.51,28.52,28.38,28.45,29300.0,26.55,26.5593,26.4289,26.4941,29300.0
2012-07-17 09:30:00,28.54,28.8,28.4,28.62,8600.0,26.5779,26.82,26.4475,26.6524,8600.0
2012-07-17 10:00:00,28.6,28.6,28.41,28.45,9400.0,26.6338,26.6338,26.4569,26.4941,9400.0
2012-07-17 10:30:00,28.43,28.43,28.12,28.21,4300.0,26.4755,26.4755,26.1868,26.2706,4300.0
2012-07-17 11:00:00,28.21,28.23,28.17,28.17,3000.0,26.2706,26.2892,26.2334,26.2334,3000.0
2012-07-17 11:30:00,28.16,28.49,28.16,28.49,3400.0,26.224,26.5314,26.224,26.5314,3400.0
2012-07-17 12:00:00,28.5,28.58,28.47,28.55,5000.0,26.5407,26.6152,26.5127,26.5872,5000.0
2012-07-17 12:30:00,28.57,28.58,28.47,28.5,4100.0,26.6059,26.6152,26.5127,26.5407,4100.0
2012-07-17 13:00:00,28.51,28.58,28.47,28.55,5500.0,26.55,26.6152,26.5127,26.5872,5500.0
2012-07-17 13:30:00,28.6,28.61,28.49,28.49,7900.0,26.6338,26.6431,26.5314,26.5314,7900.0
2012-07-17 14:00:00,28.52,28.52,28.46,28.51,4200.0,26.5593,26.5593,26.5034,26.55,4200.0
2012-07-17 14:30:00,28.52,28.52,28.45,28.48,13400.0,26.5593,26.5593,26.4941,26.522,13400.0
2012-07-17 15:00:00,28.48,28.48,28.36,28.38,18000.0,26.522,26.522,26.4103,26.4289,18000.0
2012-07-17 15:30:00,28.4,28.49,28.37,28.47,32100.0,26.4475,26.5314,26.4196,26.5127,32100.0
2012-07-18 09:30:00,28.45,28.5,28.27,28.49,17000.0,26.4941,26.5407,26.3265,26.5314,17000.0
2012-07-18 10:00:00,28.48,28.66,28.48,28.66,2900.0,26.522,26.6897,26.522,26.6897,2900.0
2012-07-18 10:30:00,28.65,28.86,28.63,28.77,8300.0,26.6804,26.8759,26.6617,26.7921,8300.0
2012-07-18 11:00:00,28.73,28.75,28.63,28.69,9200.0,26.7549,26.7735,26.6617,26.7176,9200.0
2012-07-18 11:30:00,28.69,28.85,28.68,28.83,13900.0,26.7176,26.8666,26.7083,26.848,13900.0
2012-07-18 12:00:00,28.83,29.04,28.8,29.0,9600.0,26.848,27.0435,26.82,27.0063,9600.0
2012-07-18 12:30:00,28.99,29.02,28.94,28.95,3900.0,26.997,27.0249,26.9504,26.9597,3900.0
2012-07-18 13:00:00,28.96,29.0,28.89,28.99,6200.0,26.969,27.0063,26.9039,26.997,6200.0
2012-07-18 13:30:00,28.96,28.98,28.81,28.81,5500.0,26.969,26.9877,26.8294,26.8294,5500.0
2012-07-18 14:00:00,28.83,28.87,28.77,28.82,7500.0,26.848,26.8852,26.7921,26.8387,7500.0
2012-07-18 14:30:00,28.83,28.84,28.6,28.65,8400.0,26.848,26.8573,26.6338,26.6804,8400.0
2012-07-18 15:00:00,28.69,28.79,28.66,28.72,9200.0,26.7176,26.8107,26.6897,26.7455,9200.0
2012-07-18 15:30:00,28.71,28.77,28.69,28.74,36200.0,26.7362,26.7921,26.7176,26.7642,36200.0
2012-07-19 09:30:00,28.82,29.03,28.82,28.85,5100.0,26.8387,27.0342,26.8387,26.8666,5100.0
2012-07-19 10:00:00,28.85,28.85,28.48,28.53,7700.0,26.8666,26.8666,26.522,26.5686,7700.0
2012-07-19 10:30:00,28.58,28.59,28.48,28.5,7600.0,26.6152,26.6245,26.522,26.5407,7600.0
2012-07-19 11:00:00,28.51,28.59,28.39,28.4,7900.0,26.55,26.6245,26.4382,26.4475,7900.0
2012-07-19 11:30:00,28.44,28.47,28.39,28.42,4900.0,26.4848,26.5127,26.4382,26.4662,4900.0
2012-07-19 12:00:00,28.4,28.44,28.35,28.41,15900.0,26.4475,26.4848,26.401,26.4569,15900.0
2012-07-19 12:30:00,28.44,28.45,28.26,28.26,10900.0,26.4848,26.4941,26.3172,26.3172,10900.0
2012-07-19 13:00:00,28.26,28.32,28.25,28.29,6600.0,26.3172,26.373,26.3079,26.3451,6600.0
2012-07-19 13:30:00,28.28,28.31,28.05,28.08,14500.0,26.3358,26.3637,26.1216,26.1495,14500.0
2012-07-19 14:00:00,28.1,28.21,28.05,28.1,12500.0,26.1682,26.2706,26.1216,26.1682,12500.0
2012-07-19 14:30:00,28.11,28.2,28.07,28.09,12800.0,26.1775,26.2613,26.1402,26.1589,12800.0
2012-07-19 15:00:00,28.1,28.15,28.0,28.02,32800.0,26.1682,26.2147,26.075,26.0937,32800.0
2012-07-19 15:30:00,27.98,28.05,27.94,28.0,67200.0,26.0564,26.1216,26.0192,26.075,67200.0
2012-07-20 09:30:00,27.72,27.84,27.47,27.53,58100.0,25.8143,25.926,25.5815,25.6373,58100.0
2012-07-20 10:00:00,27.53,27.53,27.33,27.34,34300.0,25.6373,25.6373,25.4511,25.4604,34300.0
2012-07-20 10:30:00,27.34,27.4,27.28,27.33,30600.0,25.4604,25.5163,25.4045,25.4511,30600.0
2012-07-20 11:00:00,27.32,27.48,27.28,27.29,20900.0,25.4418,25.5908,25.4045,25.4138,20900.0
2012-07-20 11:30:00,27.3,27.38,27.26,27.38,5900.0,25.4232,25.4977,25.3859,25.4977,5900.0
2012-07-20 12:00:00,27.39,27.42,27.33,27.42,5000.0,25.507,25.5349,25.4511,25.5349,5000.0
2012-07-20 12:30:00,27.41,27.41,27.3,27.38,6300.0,25.5256,25.5256,25.4232,25.4977,6300.0
2012-07-20 13:00:00,27.38,27.38,27.29,27.31,4200.0,25.4977,25.4977,25.4138,25.4325,4200.0
2012-07-20 13:30:00,27.3,27.39,27.3,27.37,7800.0,25.4232,25.507,25.4232,25.4883,7800.0
2012-07-20 14:00:00,27.37,27.42,27.35,27.37,8600.0,25.4883,25.5349,25.4697,25.4883,8600.0
2012-07-20 14:30:00,27.35,27.44,27.35,27.44,9900.0,25.4697,25.5535,25.4697,25.5535,9900.0
2012-07-20 15:00:00,27.44,27.56,27.44,27.52,15300.0,25.5535,25.6653,25.5535,25.628,15300.0
2012-07-20 15:30:00,27.52,27.58,27.37,27.39,56900.0,25.628,25.6839,25.4883,25.507,56900.0
2012-07-23 09:30:00,26.8,26.8,26.58,26.76,14700.0,24.9575,24.9575,24.7527,24.9203,14700.0
2012-07-23 10:00:00,26.76,26.79,26.7,26.79,6500.0,24.9203,24.9482,24.8644,24.9482,6500.0
2012-07-23 10:30:00,26.77,27.05,26.77,26.99,9800.0,24.9296,25.1903,24.9296,25.1345,9800.0
2012-07-23 11:00:00,27.04,27.11,27.02,27.06,5900.0,25.181,25.2462,25.1624,25.1997,5900.0
2012-07-23 11:30:00,27.08,27.08,26.99,27.01,4000.0,25.2183,25.2183,25.1345,25.1531,4000.0
2012-07-23 12:00:00,27.02,27.02,26.94,26.97,4800.0,25.1624,25.1624,25.0879,25.1158,4800.0
2012-07-23 12:30:00,26.94,27.04,26.91,27.02,3600.0,25.0879,25.181,25.06,25.1624,3600.0
2012-07-23 13:00:00,27.0,27.01,26.97,27.01,1800.0,25.1438,25.1531,25.1158,25.1531,1800.0
2012-07-23 13:30:00,27.04,27.08,27.01,27.04,6300.0,25.181,25.2183,25.1531,25.181,6300.0
2012-07-23 14:00:00,27.04,27.11,27.04,27.1,6500.0,25.181,25.2462,25.181,25.2369,6500.0
2012-07-23 14:30:00,27.1,27.14,27.05,27.12,6800.0,25.2369,25.2742,25.1903,25.2555,6800.0
2012-07-23 15:00:00,27.11,27.27,27.06,27.26,8500.0,25.2462,25.3952,25.1997,25.3859,8500.0
2012-07-23 15:30:00,27.26,27.26,27.09,27.09,39100.0,25.3859,25.3859,25.2276,25.2276,39100.0
2012-07-24 09:30:00,27.15,27.22,26.75,26.77,7800.0,25.2835,25.3487,24.911,24.9296,7800.0
2012-07-24 10:00:00,26.83,26.85,26.56,26.59,5000.0,24.9855,25.0041,24.734,24.762,5000.0
2012-07-24 10:30:00,26.6,26.67,26.58,26.62,7800.0,24.7713,24.8365,24.7527,24.7899,7800.0
2012-07-24 11:00:00,26.62,26.82,26.62,26.77,6300.0,24.7899,24.9762,24.7899,24.9296,6300.0
2012-07-24 11:30:00,26.73,26.73,26.57,26.57,6900.0,24.8923,24.8923,24.7433,24.7433,6900.0
2012-07-24 12:00:00,26.57,26.6,26.52,26.58,8500.0,24.7433,24.7713,24.6968,24.7527,8500.0
2012-07-24 12:30:00,26.57,26.65,26.57,26.64,6800.0,24.7433,24.8178,24.7433,24.8085,6800.0
2012-07-24 13:00:00,26.65,26.65,26.54,26.54,3800.0,24.8178,24.8178,24.7154,24.7154,3800.0
2012-07-24 13:30:00,26.54,26.6,26.52,26.58,13300.0,24.7154,24.7713,24.6968,24.7527,13300.0
2012-07-24 14:00:00,26.54,26.59,26.5,26.52,6500.0,24.7154,24.762,24.6782,24.6968,6500.0
2012-07-24 14:30:00,26.45,26.53,26.39,26.42,7500.0,24.6316,24.7061,24.5757,24.6037,7500.0
2012-07-24 15:00:00,26.43,26.45,26.28,26.43,19600.0,24.613,24.6316,24.4733,24.613,19600.0
2012-07-24 15:30:00,26.43,26.47,26.31,26.44,88900.0,24.613,24.6502,24.5012,24.6223,88900.0
2012-07-25 09:30:00,26.69,26.96,26.58,26.58,12800.0,24.8551,25.1065,24.7527,24.7527,12800.0
2012-07-25 10:00:00,26.58,26.58,26.42,26.43,10300.0,24.7527,24.7527,24.6037,24.613,10300.0
2012-07-25 10:30:00,26.42,26.55,26.3,26.35,13100.0,24.6037,24.7247,24.4919,24.5385,13100.0
2012-07-25 11:00:00,26.36,26.44,26.33,26.4,4600.0,24.5478,24.6223,24.5198,24.585,4600.0
2012-07-25 11:30:00,26.38,26.43,26.32,26.35,4400.0,24.5664,24.613,24.5105,24.5385,4400.0
2012-07-25 12:00:00,26.33,26.4,26.33,26.35,6100.0,24.5198,24.585,24.5198,24.5385,6100.0
2012-07-25 12:30:00,26.34,26.41,26.33,26.38,5500.0,24.5292,24.5943,24.5198,24.5664,5500.0
2012-07-25 13:00:00,26.39,26.45,26.33,26.41,38400.0,24.5757,24.6316,24.5198,24.5943,38400.0
2012-07-25 13:30:00,26.41,26.52,26.4,26.52,13900.0,24.5943,24.6968,24.585,24.6968,13900.0
2012-07-25 14:00:00,26.52,26.54,26.46,26.53,12400.0,24.6968,24.7154,24.6409,24.7061,12400.0
2012-07-25 14:30:00,26.52,26.54,26.35,26.38,19800.0,24.6968,24.7154,24.5385,24.5664,19800.0
2012-07-25 15:00:00,26.33,26.41,26.18,26.22,22500.0,24.5198,24.5943,24.3802,24.4174,22500.0
2012-07-25 15:30:00,26.24,26.33,26.14,26.33,40000.0,24.436,24.5198,24.3429,24.5198,40000.0
2012-07-26 09:30:00,26.91,27.85,26.91,27.18,80700.0,25.06,25.9354,25.06,25.3114,80700.0
2012-07-26 10:00:00,27.21,27.24,26.48,27.07,56800.0,25.3393,25.3673,24.6595,25.209,56800.0
2012-07-26 10:30:00,27.09,27.16,26.99,26.99,7500.0,25.2276,25.2928,25.1345,25.1345,7500.0
2012-07-26 11:00:00,27.04,27.12,26.94,26.94,16400.0,25.181,25.2555,25.0879,25.0879,16400.0
2012-07-26 11:30:00,26.95,26.96,26.7,26.78,13700.0,25.0972,25.1065,24.8644,24.9389,13700.0
2012-07-26 12:00:00,26.82,26.82,26.75,26.76,14100.0,24.9762,24.9762,24.911,24.9203,14100.0
2012-07-26 12:30:00,26.76,26.77,26.61,26.68,9900.0,24.9203,24.9296,24.7806,24.8458,9900.0
2012-07-26 13:00:00,26.64,26.71,26.64,26.65,9200.0,24.8085,24.8737,24.8085,24.8178,9200.0
2012-07-26 13:30:00,26.68,26.7,26.55,26.56,8000.0,24.8458,24.8644,24.7247,24.734,8000.0
2012-07-26 14:00:00,26.53,26.61,26.32,26.35,21300.0,24.7061,24.7806,24.5105,24.5385,21300.0
2012-07-26 14:30:00,26.36,26.37,26.24,26.28,65900.0,24.5478,24.5571,24.436,24.4733,65900.0
2012-07-26 15:00:00,26.31,26.49,26.29,26.49,45200.0,24.5012,24.6688,24.4826,24.6688,45200.0
2012-07-26 15:30:00,26.49,26.57,26.4,26.46,82800.0,24.6688,24.7433,24.585,24.6409,82800.0
2012-07-27 09:30:00,26.44,27.77,25.32,25.79,71000.0,24.6223,25.8609,23.5793,24.017,71000.0
2012-07-27 10:00:00,25.82,26.02,25.81,25.97,76700.0,24.0449,24.2312,24.0356,24.1846,76700.0
2012-07-27 10:30:00,25.95,26.01,25.87,25.98,34900.0,24.166,24.2218,24.0915,24.1939,34900.0
2012-07-27 11:00:00,26.01,26.03,25.96,25.97,28800.0,24.2218,24.2405,24.1753,24.1846,28800.0
2012-07-27 11:30:00,25.97,26.02,25.9,25.97,44100.0,24.1846,24.2312,24.1194,24.1846,44100.0
2012-07-27 12:00:00,25.99,26.0,25.86,26.0,71700.0,24.2032,24.2125,24.0822,24.2125,71700.0
2012-07-27 12:30:00,25.98,26.02,25.95,26.0,42600.0,24.1939,24.2312,24.166,24.2125,42600.0
2012-07-27 13:00:00,26.0,26.24,25.99,26.24,24900.0,24.2125,24.436,24.2032,24.436,24900.0
2012-07-27 13:30:00,26.26,26.44,26.2,26.2,19700.0,24.4547,24.6223,24.3988,24.3988,19700.0
2012-07-27 14:00:00,26.22,26.22,26.0,26.02,32700.0,24.4174,24.4174,24.2125,24.2312,32700.0
2012-07-27 14:30:00,26.05,26.15,26.02,26.12,31100.0,24.2591,24.3522,24.2312,24.3243,31100.0
2012-07-27 15:00:00,26.12,26.46,26.09,26.46,71000.0,24.3243,24.6409,24.2963,24.6409,71000.0
2012-07-27 15:30:00,26.44,26.72,26.29,26.33,228100.0,24.6223,24.883,24.4826,24.5198,228100.0
2012-07-30 09:30:00,26.41,26.78,26.19,26.21,34200.0,24.5943,24.9389,24.3895,24.4081,34200.0
2012-07-30 10:00:00,26.21,26.42,26.04,26.36,18600.0,24.4081,24.6037,24.2498,24.5478,18600.0
2012-07-30 10:30:00,26.34,26.39,26.12,26.13,12600.0,24.5292,24.5757,24.3243,24.3336,12600.0
2012-07-30 11:00:00,26.12,26.16,25.99,26.03,12300.0,24.3243,24.3615,24.2032,24.2405,12300.0
2012-07-30 11:30:00,26.01,26.11,26.0,26.1,21300.0,24.2218,24.315,24.2125,24.3057,21300.0
2012-07-30 12:00:00,26.08,26.14,26.06,26.11,7400.0,24.287,24.3429,24.2684,24.315,7400.0
2012-07-30 12:30:00,26.11,26.11,26.0,26.03,17000.0,24.315,24.315,24.2125,24.2405,17000.0
2012-07-30 13:00:00,26.02,26.06,25.99,26.01,13600.0,24.2312,24.2684,24.2032,24.2218,13600.0
2012-07-30 13:30:00,26.01,26.11,25.99,26.02,12200.0,24.2218,24.315,24.2032,24.2312,12200.0
2012-07-30 14:00:00,25.99,26.11,25.98,26.09,13200.0,24.2032,24.315,24.1939,24.2963,13200.0
2012-07-30 14:30:00,26.11,26.21,26.11,26.18,11500.0,24.315,24.4081,24.315,24.3802,11500.0
2012-07-30 15:00:00,26.19,26.28,26.13,26.23,18100.0,24.3895,24.4733,24.3336,24.4267,18100.0
2012-07-30 15:30:00,26.24,26.29,26.2,26.2,33400.0,24.436,24.4826,24.3988,24.3988,33400.0
2012-07-31 09:30:00,26.08,26.34,26.08,26.16,13200.0,24.287,24.5292,24.287,24.3615,13200.0
2012-07-31 10:00:00,26.18,26.45,26.05,26.4,12300.0,24.3802,24.6316,24.2591,24.585,12300.0
2012-07-31 10:30:00,26.4,26.43,26.29,26.41,13100.0,24.585,24.613,24.4826,24.5943,13100.0
2012-07-31 11:00:00,26.4,26.42,26.22,26.34,46000.0,24.585,24.6037,24.4174,24.5292,46000.0
2012-07-31 11:30:00,26.33,26.45,26.3,26.45,19300.0,24.5198,24.6316,24.4919,24.6316,19300.0
2012-07-31 12:00:00,26.46,26.46,26.33,26.41,18800.0,24.6409,24.6409,24.5198,24.5943,18800.0
2012-07-31 12:30:00,26.4,26.55,26.39,26.47,28400.0,24.585,24.7247,24.5757,24.6502,28400.0
2012-07-31 13:00:00,26.47,26.55,26.39,26.52,27900.0,24.6502,24.7247,24.5757,24.6968,27900.0
2012-07-31 13:30:00,26.52,26.54,26.48,26.51,12300.0,24.6968,24.7154,24.6595,24.6875,12300.0
2012-07-31 14:00:00,26.5,26.54,26.47,26.54,7000.0,24.6782,24.7154,24.6502,24.7154,7000.0
2012-07-31 14:30:00,26.52,26.54,26.44,26.45,9600.0,24.6968,24.7154,24.6223,24.6316,9600.0
2012-07-31 15:00:00,26.44,26.46,26.36,26.45,25100.0,24.6223,24.6409,24.5478,24.6316,25100.0
2012-07-31 15:30:00,26.45,26.47,26.31,26.35,94800.0,24.6316,24.6502,24.5012,24.5385,94800.0
2012-08-01 09:30:00,26.46,26.64,26.35,26.53,12000.0,24.6409,24.8085,24.5385,24.7061,12000.0
2012-08-01 10:00:00,26.5,26.62,26.42,26.53,38500.0,24.6782,24.7899,24.6037,24.7061,38500.0
2012-08-01 10:30:00,26.53,26.57,26.41,26.43,13700.0,24.7061,24.7433,24.5943,24.613,13700.0
2012-08-01 11:00:00,26.47,26.51,26.14,26.14,20300.0,24.6502,24.6875,24.3429,24.3429,20300.0
2012-08-01 11:30:00,26.14,26.24,26.05,26.23,6800.0,24.3429,24.436,24.2591,24.4267,6800.0
2012-08-01 12:00:00,26.23,26.32,26.17,26.25,10200.0,24.4267,24.5105,24.3708,24.4453,10200.0
2012-08-01 12:30:00,26.27,26.29,26.21,26.25,9600.0,24.464,24.4826,24.4081,24.4453,9600.0
2012-08-01 13:00:00,26.29,26.31,26.12,26.12,24700.0,24.4826,24.5012,24.3243,24.3243,24700.0
2012-08-01 13:30:00,26.14,26.26,26.1,26.2,9300.0,24.3429,24.4547,24.3057,24.3988,9300.0
2012-08-01 14:00:00,26.2,26.2,25.95,26.09,23300.0,24.3988,24.3988,24.166,24.2963,23300.0
2012-08-01 14:30:00,26.15,26.15,26.02,26.11,13700.0,24.3522,24.3522,24.2312,24.315,13700.0
2012-08-01 15:00:00,26.09,26.13,26.03,26.12,14500.0,24.2963,24.3336,24.2405,24.3243,14500.0
2012-08-01 15:30:00,26.13,26.15,25.86,25.86,57600.0,24.3336,24.3522,24.0822,24.0822,57600.0
2012-08-02 09:30:00,25.56,25.56,25.33,25.46,12700.0,23.8028,23.8028,23.5886,23.7097,12700.0
2012-08-02 10:00:00,25.49,25.91,25.49,25.8,16300.0,23.7376,24.1287,23.7376,24.0263,16300.0
2012-08-02 10:30:00,25.81,25.87,25.6,25.64,30700.0,24.0356,24.0915,23.84,23.8773,30700.0
2012-08-02 11:00:00,25.65,25.8,25.57,25.8,12600.0,23.8866,24.0263,23.8121,24.0263,12600.0
2012-08-02 11:30:00,25.78,25.82,25.71,25.73,10800.0,24.0077,24.0449,23.9425,23.9611,10800.0
2012-08-02 12:00:00,25.77,25.81,25.7,25.8,13400.0,23.9983,24.0356,23.9332,24.0263,13400.0
2012-08-02 12:30:00,25.77,25.79,25.68,25.76,10200.0,23.9983,24.017,23.9145,23.989,10200.0
2012-08-02 13:00:00,25.75,25.86,25.73,25.82,15200.0,23.9797,24.0822,23.9611,24.0449,15200.0
2012-08-02 13:30:00,25.78,25.88,25.76,25.77,9600.0,24.0077,24.1008,23.989,23.9983,9600.0
2012-08-02 14:00:00,25.77,25.86,25.74,25.8,23900.0,23.9983,24.0822,23.9704,24.0263,23900.0
2012-08-02 14:30:00,25.84,25.91,25.76,25.77,7100.0,24.0635,24.1287,23.989,23.9983,7100.0
2012-08-02 15:00:00,25.8,25.92,25.78,25.84,16000.0,24.0263,24.138,24.0077,24.0635,16000.0
2012-08-02 15:30:00,25.87,25.97,25.81,25.9,52200.0,24.0915,24.1846,24.0356,24.1194,52200.0
2012-08-03 09:30:00,26.4,26.79,26.31,26.56,13500.0,24.585,24.9482,24.5012,24.734,13500.0
2012-08-03 10:00:00,26.61,27.11,26.58,26.85,25500.0,24.7806,25.2462,24.7527,25.0041,25500.0
2012-08-03 10:30:00,26.84,26.87,26.73,26.74,10500.0,24.9948,25.0227,24.8923,24.9017,10500.0
2012-08-03 11:00:00,26.78,26.89,26.74,26.89,9700.0,24.9389,25.0413,24.9017,25.0413,9700.0
2012-08-03 11:30:00,26.89,27.28,26.86,27.28,23600.0,25.0413,25.4045,25.0134,25.4045,23600.0
2012-08-03 12:00:00,27.23,27.26,27.06,27.17,19500.0,25.358,25.3859,25.1997,25.3021,19500.0
2012-08-03 12:30:00,27.17,27.2,26.92,26.92,10300.0,25.3021,25.33,25.0693,25.0693,10300.0
2012-08-03 13:00:00,26.91,26.95,26.68,26.73,46700.0,25.06,25.0972,24.8458,24.8923,46700.0
2012-08-03 13:30:00,26.71,26.76,26.63,26.7,10200.0,24.8737,24.9203,24.7992,24.8644,10200.0
2012-08-03 14:00:00,26.73,26.84,26.71,26.8,25300.0,24.8923,24.9948,24.8737,24.9575,25300.0
2012-08-03 14:30:00,26.8,26.99,26.77,26.88,26300.0,24.9575,25.1345,24.9296,25.032,26300.0
2012-08-03 15:00:00,26.89,26.98,26.83,26.88,26100.0,25.0413,25.1252,24.9855,25.032,26100.0
2012-08-03 15:30:00,26.86,27.01,26.78,26.93,106300.0,25.0134,25.1531,24.9389,25.0786,106300.0
2012-08-06 09:30:00,26.9,27.25,26.83,27.24,9700.0,25.0507,25.3766,24.9855,25.3673,9700.0
2012-08-06 10:00:00,27.19,27.44,27.09,27.15,11500.0,25.3207,25.5535,25.2276,25.2835,11500.0
2012-08-06 10:30:00,27.16,27.28,27.15,27.15,7300.0,25.2928,25.4045,25.2835,25.2835,7300.0
2012-08-06 11:00:00,27.16,27.23,27.12,27.15,9300.0,25.2928,25.358,25.2555,25.2835,9300.0
2012-08-06 11:30:00,27.08,27.2,27.0,27.11,12900.0,25.2183,25.33,25.1438,25.2462,12900.0
2012-08-06 12:00:00,27.1,27.21,27.06,27.17,14100.0,25.2369,25.3393,25.1997,25.3021,14100.0
2012-08-06 12:30:00,27.19,27.28,27.15,27.18,39500.0,25.3207,25.4045,25.2835,25.3114,39500.0
2012-08-06 13:00:00,27.16,27.27,27.13,27.2,15500.0,25.2928,25.3952,25.2648,25.33,15500.0
2012-08-06 13:30:00,27.2,27.25,26.99,27.0,20700.0,25.33,25.3766,25.1345,25.1438,20700.0
2012-08-06 14:00:00,26.99,27.05,26.97,27.03,8000.0,25.1345,25.1903,25.1158,25.1717,8000.0
2012-08-06 14:30:00,27.07,27.1,27.03,27.04,11100.0,25.209,25.2369,25.1717,25.181,11100.0
2012-08-06 15:00:00,27.07,27.08,27.01,27.07,15000.0,25.209,25.2183,25.1531,25.209,15000.0
2012-08-06 15:30:00,27.08,27.09,27.01,27.05,62500.0,25.2183,25.2276,25.1531,25.1903,62500.0
2012-08-07 09:30:00,27.16,27.27,27.05,27.09,61300.0,25.2928,25.3952,25.1903,25.2276,61300.0
2012-08-07 10:00:00,27.11,27.56,27.07,27.39,31700.0,25.2462,25.6653,25.209,25.507,31700.0
2012-08-07 10:30:00,27.41,27.52,27.16,27.26,33600.0,25.5256,25.628,25.2928,25.3859,33600.0
2012-08-07 11:00:00,27.27,27.3,27.1,27.12,14300.0,25.3952,25.4232,25.2369,25.2555,14300.0
2012-08-07 11:30:00,27.14,27.38,27.11,27.37,13200.0,25.2742,25.4977,25.2462,25.4883,13200.0
2012-08-07 12:00:00,27.37,27.37,27.25,27.25,8600.0,25.4883,25.4883,25.3766,25.3766,8600.0
2012-08-07 12:30:00,27.25,27.42,27.25,27.42,4300.0,25.3766,25.5349,25.3766,25.5349,4300.0
2012-08-07 13:00:00,27.4,27.46,27.36,27.43,17900.0,25.5163,25.5722,25.479,25.5442,17900.0
2012-08-07 13:30:00,27.43,27.5,27.37,27.4,8300.0,25.5442,25.6094,25.4883,25.5163,8300.0
2012-08-07 14:00:00,27.4,27.5,27.29,27.5,28300.0,25.5163,25.6094,25.4138,25.6094,28300.0
2012-08-07 14:30:00,27.47,27.51,27.43,27.45,10300.0,25.5815,25.6187,25.5442,25.5628,10300.0
2012-08-07 15:00:00,27.44,27.48,27.33,27.43,15000.0,25.5535,25.5908,25.4511,25.5442,15000.0
2012-08-07 15:30:00,27.42,27.6,27.4,27.44,89000.0,25.5349,25.7025,25.5163,25.5535,89000.0
2012-08-08 09:30:00,27.39,27.59,27.25,27.57,9100.0,25.507,25.6932,25.3766,25.6746,9100.0
2012-08-08 10:00:00,27.61,27.61,27.45,27.54,9200.0,25.7118,25.7118,25.5628,25.6467,9200.0
2012-08-08 10:30:00,27.52,27.74,27.46,27.7,11800.0,25.628,25.8329,25.5722,25.7957,11800.0
2012-08-08 11:00:00,27.7,27.83,27.68,27.77,36500.0,25.7957,25.9167,25.777,25.8609,36500.0
2012-08-08 11:30:00,27.78,27.83,27.63,27.67,11200.0,25.8702,25.9167,25.7305,25.7677,11200.0
2012-08-08 12:00:00,27.61,27.71,27.57,27.62,7900.0,25.7118,25.805,25.6746,25.7212,7900.0
2012-08-08 12:30:00,27.62,27.71,27.52,27.6,106500.0,25.7212,25.805,25.628,25.7025,106500.0
2012-08-08 13:00:00,27.6,27.66,27.57,27.63,4300.0,25.7025,25.7584,25.6746,25.7305,4300.0
2012-08-08 13:30:00,27.58,27.72,27.57,27.58,11600.0,25.6839,25.8143,25.6746,25.6839,11600.0
2012-08-08 14:00:00,27.57,27.66,27.55,27.66,5800.0,25.6746,25.7584,25.656,25.7584,5800.0
2012-08-08 14:30:00,27.63,27.7,27.53,27.56,9900.0,25.7305,25.7957,25.6373,25.6653,9900.0
2012-08-08 15:00:00,27.56,27.66,27.56,27.58,7800.0,25.6653,25.7584,25.6653,25.6839,7800.0
2012-08-08 15:30:00,27.57,27.64,27.53,27.59,42100.0,25.6746,25.7398,25.6373,25.6932,42100.0
2012-08-09 09:30:00,27.52,27.68,27.46,27.67,10400.0,25.628,25.777,25.5722,25.7677,10400.0
2012-08-09 10:00:00,27.64,27.81,27.61,27.67,20600.0,25.7398,25.8981,25.7118,25.7677,20600.0
2012-08-09 10:30:00,27.67,27.68,27.54,27.58,6700.0,25.7677,25.777,25.6467,25.6839,6700.0
2012-08-09 11:00:00,27.67,27.67,27.53,27.53,5700.0,25.7677,25.7677,25.6373,25.6373,5700.0
2012-08-09 11:30:00,27.5,27.57,27.33,27.36,8200.0,25.6094,25.6746,25.4511,25.479,8200.0
2012-08-09 12:00:00,27.35,27.39,27.2,27.22,20800.0,25.4697,25.507,25.33,25.3487,20800.0
2012-08-09 12:30:00,27.21,27.35,27.21,27.32,4300.0,25.3393,25.4697,25.3393,25.4418,4300.0
2012-08-09 13:00:00,27.35,27.38,27.26,27.29,10300.0,25.4697,25.4977,25.3859,25.4138,10300.0
2012-08-09 13:30:00,27.32,27.32,27.22,27.22,3000.0,25.4418,25.4418,25.3487,25.3487,3000.0
2012-08-09 14:00:00,27.24,27.29,27.14,27.29,5800.0,25.3673,25.4138,25.2742,25.4138,5800.0
2012-08-09 14:30:00,27.28,27.3,27.19,27.23,4500.0,25.4045,25.4232,25.3207,25.358,4500.0
2012-08-09 15:00:00,27.23,27.32,27.2,27.3,12000.0,25.358,25.4418,25.33,25.4232,12000.0
2012-08-09 15:30:00,27.3,27.32,27.19,27.26,32500.0,25.4232,25.4418,25.3207,25.3859,32500.0
2012-08-10 09:30:00,27.25,27.25,26.74,26.79,40600.0,25.3766,25.3766,24.9017,24.9482,40600.0
2012-08-10 10:00:00,26.84,27.01,26.69,26.9,9600.0,24.9948,25.1531,24.8551,25.0507,9600.0
2012-08-10 10:30:00,26.93,27.04,26.92,26.94,3000.0,25.0786,25.181,25.0693,25.0879,3000.0
2012-08-10 11:00:00,26.94,26.99,26.83,26.88,6500.0,25.0879,25.1345,24.9855,25.032,6500.0
2012-08-10 11:30:00,26.88,26.9,26.85,26.85,7300.0,25.032,25.0507,25.0041,25.0041,7300.0
2012-08-10 12:00:00,26.85,26.89,26.85,26.86,2000.0,25.0041,25.0413,25.0041,25.0134,2000.0
2012-08-10 12:30:00,26.86,26.97,26.84,26.96,4600.0,25.0134,25.1158,24.9948,25.1065,4600.0
2012-08-10 13:00:00,26.96,27.04,26.92,27.04,1800.0,25.1065,25.181,25.0693,25.181,1800.0
2012-08-10 13:30:00,27.04,27.06,26.97,27.03,8000.0,25.181,25.1997,25.1158,25.1717,8000.0
2012-08-10 14:00:00,27.02,27.03,26.96,26.99,3700.0,25.1624,25.1717,25.1065,25.1345,3700.0
2012-08-10 14:30:00,27.01,27.01,26.95,26.98,1500.0,25.1531,25.1531,25.0972,25.1252,1500.0
2012-08-10 15:00:00,27.01,27.01,26.92,26.94,11400.0,25.1531,25.1531,25.0693,25.0879,11400.0
2012-08-10 15:30:00,26.93,27.07,26.86,27.0,46800.0,25.0786,25.209,25.0134,25.1438,46800.0
2012-08-13 09:30:00,26.87,27.12,26.82,26.96,46200.0,25.0227,25.2555,24.9762,25.1065,46200.0
2012-08-13 10:00:00,26.95,27.02,26.58,26.65,10500.0,25.0972,25.1624,24.7527,24.8178,10500.0
2012-08-13 10:30:00,26.63,26.79,26.62,26.7,10500.0,24.7992,24.9482,24.7899,24.8644,10500.0
2012-08-13 11:00:00,26.69,26.72,26.59,26.64,6800.0,24.8551,24.883,24.762,24.8085,6800.0
2012-08-13 11:30:00,26.68,26.73,26.64,26.7,4700.0,24.8458,24.8923,24.8085,24.8644,4700.0
2012-08-13 12:00:00,26.7,26.7,26.58,26.61,4400.0,24.8644,24.8644,24.7527,24.7806,4400.0
2012-08-13 12:30:00,26.63,26.63,26.54,26.6,6500.0,24.7992,24.7992,24.7154,24.7713,6500.0
2012-08-13 13:00:00,26.59,26.73,26.57,26.7,39800.0,24.762,24.8923,24.7433,24.8644,39800.0
2012-08-13 13:30:00,26.71,26.91,26.66,26.88,22400.0,24.8737,25.06,24.8272,25.032,22400.0
2012-08-13 14:00:00,26.89,26.89,26.77,26.77,11600.0,25.0413,25.0413,24.9296,24.9296,11600.0
2012-08-13 14:30:00,26.8,26.8,26.66,26.78,14400.0,24.9575,24.9575,24.8272,24.9389,14400.0
2012-08-13 15:00:00,26.8,26.86,26.67,26.72,19900.0,24.9575,25.0134,24.8365,24.883,19900.0
2012-08-13 15:30:00,26.72,26.77,26.68,26.73,43200.0,24.883,24.9296,24.8458,24.8923,43200.0
2012-08-14 09:30:00,26.93,27.0,26.78,26.83,20500.0,25.0786,25.1438,24.9389,24.9855,20500.0
2012-08-14 10:00:00,26.83,26.94,26.68,26.68,8400.0,24.9855,25.0879,24.8458,24.8458,8400.0
2012-08-14 10:30:00,26.68,26.9,26.67,26.86,22000.0,24.8458,25.0507,24.8365,25.0134,22000.0
2012-08-14 11:00:00,26.85,26.93,26.83,26.84,4600.0,25.0041,25.0786,24.9855,24.9948,4600.0
2012-08-14 11:30:00,26.87,26.98,26.81,26.92,19400.0,25.0227,25.1252,24.9668,25.0693,19400.0
2012-08-14 12:00:00,26.87,26.98,26.84,26.98,41500.0,25.0227,25.1252,24.9948,25.1252,41500.0
2012-08-14 12:30:00,26.95,26.96,26.86,26.87,5200.0,25.0972,25.1065,25.0134,25.0227,5200.0
2012-08-14 13:00:00,26.87,26.87,26.68,26.68,9300.0,25.0227,25.0227,24.8458,24.8458,9300.0
2012-08-14 13:30:00,26.69,26.84,26.69,26.76,29000.0,24.8551,24.9948,24.8551,24.9203,29000.0
2012-08-14 14:00:00,26.76,26.81,26.73,26.76,16800.0,24.9203,24.9668,24.8923,24.9203,16800.0
2012-08-14 14:30:00,26.76,26.78,26.69,26.77,21800.0,24.9203,24.9389,24.8551,24.9296,21800.0
2012-08-14 15:00:00,26.77,26.83,26.72,26.79,25500.0,24.9296,24.9855,24.883,24.9482,25500.0
2012-08-14 15:30:00,26.79,26.79,26.67,26.78,45000.0,24.9482,24.9482,24.8365,24.9389,45000.0
2012-08-15 09:30:00,26.72,27.16,26.66,27.14,38200.0,24.883,25.2928,24.8272,25.2742,38200.0
2012-08-15 10:00:00,27.14,27.26,27.07,27.08,7200.0,25.2742,25.3859,25.209,25.2183,7200.0
2012-08-15 10:30:00,27.07,27.2,27.07,27.2,3700.0,25.209,25.33,25.209,25.33,3700.0
2012-08-15 11:00:00,27.21,27.32,27.17,27.29,19900.0,25.3393,25.4418,25.3021,25.4138,19900.0
2012-08-15 11:30:00,27.31,27.39,27.28,27.39,8500.0,25.4325,25.507,25.4045,25.507,8500.0
2012-08-15 12:00:00,27.39,27.45,27.37,27.45,4100.0,25.507,25.5628,25.4883,25.5628,4100.0
2012-08-15 12:30:00,27.45,27.5,27.45,27.5,3500.0,25.5628,25.6094,25.5628,25.6094,3500.0
2012-08-15 13:00:00,27.5,27.5,27.38,27.38,2400.0,25.6094,25.6094,25.4977,25.4977,2400.0
2012-08-15 13:30:00,27.39,27.41,27.31,27.31,5000.0,25.507,25.5256,25.4325,25.4325,5000.0
2012-08-15 14:00:00,27.34,27.34,27.25,27.32,3800.0,25.4604,25.4604,25.3766,25.4418,3800.0
2012-08-15 14:30:00,27.29,27.41,27.28,27.41,6300.0,25.4138,25.5256,25.4045,25.5256,6300.0
2012-08-15 15:00:00,27.39,27.43,27.38,27.4,6700.0,25.507,25.5442,25.4977,25.5163,6700.0
2012-08-15 15:30:00,27.38,27.51,27.37,27.5,37600.0,25.4977,25.6187,25.4883,25.6094,37600.0
2012-08-16 09:30:00,27.4,27.56,27.21,27.42,12200.0,25.5163,25.6653,25.3393,25.5349,12200.0
2012-08-16 10:00:00,27.43,27.5,27.33,27.44,9400.0,25.5442,25.6094,25.4511,25.5535,9400.0
2012-08-16 10:30:00,27.42,27.65,27.42,27.56,16500.0,25.5349,25.7491,25.5349,25.6653,16500.0
2012-08-16 11:00:00,27.6,27.77,27.52,27.77,15500.0,25.7025,25.8609,25.628,25.8609,15500.0
2012-08-16 11:30:00,27.78,27.89,27.74,27.82,6700.0,25.8702,25.9726,25.8329,25.9074,6700.0
2012-08-16 12:00:00,27.83,27.94,27.8,27.92,9000.0,25.9167,26.0192,25.8888,26.0005,9000.0
2012-08-16 12:30:00,27.93,27.94,27.84,27.94,9300.0,26.0099,26.0192,25.926,26.0192,9300.0
2012-08-16 13:00:00,27.95,27.99,27.92,27.97,3800.0,26.0285,26.0657,26.0005,26.0471,3800.0
2012-08-16 13:30:00,27.95,27.96,27.87,27.87,5600.0,26.0285,26.0378,25.954,25.954,5600.0
2012-08-16 14:00:00,27.87,27.95,27.87,27.94,4700.0,25.954,26.0285,25.954,26.0192,4700.0
2012-08-16 14:30:00,27.96,28.12,27.96,28.06,7600.0,26.0378,26.1868,26.0378,26.1309,7600.0
2012-08-16 15:00:00,28.02,28.13,27.99,28.12,7400.0,26.0937,26.1961,26.0657,26.1868,7400.0
2012-08-16 15:30:00,28.1,28.26,28.1,28.16,45000.0,26.1682,26.3172,26.1682,26.224,45000.0
2012-08-17 09:30:00,28.1,28.33,28.1,28.27,17000.0,26.1682,26.3824,26.1682,26.3265,17000.0
2012-08-17 10:00:00,28.28,28.31,28.08,28.21,21900.0,26.3358,26.3637,26.1495,26.2706,21900.0
2012-08-17 10:30:00,28.21,28.24,28.07,28.16,11600.0,26.2706,26.2985,26.1402,26.224,11600.0
2012-08-17 11:00:00,28.19,28.2,28.07,28.08,6300.0,26.252,26.2613,26.1402,26.1495,6300.0
2012-08-17 11:30:00,28.09,28.15,28.03,28.1,9600.0,26.1589,26.2147,26.103,26.1682,9600.0
2012-08-17 12:00:00,28.08,28.1,28.04,28.05,4800.0,26.1495,26.1682,26.1123,26.1216,4800.0
2012-08-17 12:30:00,28.05,28.1,28.01,28.01,25900.0,26.1216,26.1682,26.0844,26.0844,25900.0
2012-08-17 13:00:00,28.01,28.06,28.0,28.04,10900.0,26.0844,26.1309,26.075,26.1123,10900.0
2012-08-17 13:30:00,28.03,28.05,27.99,28.0,9800.0,26.103,26.1216,26.0657,26.075,9800.0
2012-08-17 14:00:00,28.0,28.06,27.98,28.05,6000.0,26.075,26.1309,26.0564,26.1216,6000.0
2012-08-17 14:30:00,28.05,28.12,28.03,28.08,12700.0,26.1216,26.1868,26.103,26.1495,12700.0
2012-08-17 15:00:00,28.09,28.09,27.98,28.0,16300.0,26.1589,26.1589,26.0564,26.075,16300.0
2012-08-17 15:30:00,28.01,28.08,27.99,28.0,64400.0,26.0844,26.1495,26.0657,26.075,64400.0
2012-08-20 09:30:00,28.01,28.18,27.92,28.04,32200.0,26.0844,26.2427,26.0005,26.1123,32200.0
2012-08-20 10:00:00,28.03,28.11,27.71,27.76,20800.0,26.103,26.1775,25.805,25.8515,20800.0
2012-08-20 10:30:00,27.76,27.9,27.72,27.9,5200.0,25.8515,25.9819,25.8143,25.9819,5200.0
2012-08-20 11:00:00,27.9,28.0,27.85,27.93,21300.0,25.9819,26.075,25.9354,26.0099,21300.0
2012-08-20 11:30:00,27.92,28.01,27.87,28.01,8000.0,26.0005,26.0844,25.954,26.0844,8000.0
2012-08-20 12:00:00,28.02,28.1,28.01,28.04,4100.0,26.0937,26.1682,26.0844,26.1123,4100.0
2012-08-20 12:30:00,28.03,28.11,27.95,28.03,28000.0,26.103,26.1775,26.0285,26.103,28000.0
2012-08-20 13:00:00,28.03,28.06,28.01,28.06,3700.0,26.103,26.1309,26.0844,26.1309,3700.0
2012-08-20 13:30:00,28.02,28.02,27.89,27.97,19300.0,26.0937,26.0937,25.9726,26.0471,19300.0
2012-08-20 14:00:00,28.0,28.13,27.98,28.1,4100.0,26.075,26.1961,26.0564,26.1682,4100.0
2012-08-20 14:30:00,28.1,28.17,28.07,28.1,6400.0,26.1682,26.2334,26.1402,26.1682,6400.0
2012-08-20 15:00:00,28.09,28.11,28.04,28.11,9700.0,26.1589,26.1775,26.1123,26.1775,9700.0
2012-08-20 15:30:00,28.11,28.16,28.07,28.12,25800.0,26.1775,26.224,26.1402,26.1868,25800.0
2012-08-21 09:30:00,28.18,28.63,28.18,28.58,47800.0,26.2427,26.6617,26.2427,26.6152,47800.0
2012-08-21 10:00:00,28.57,28.75,28.45,28.72,48200.0,26.6059,26.7735,26.4941,26.7455,48200.0
2012-08-21 10:30:00,28.78,29.04,28.78,28.95,26500.0,26.8014,27.0435,26.8014,26.9597,26500.0
2012-08-21 11:00:00,28.94,28.96,28.84,28.89,6400.0,26.9504,26.969,26.8573,26.9039,6400.0
2012-08-21 11:30:00,28.9,28.91,28.71,28.85,6100.0,26.9132,26.9225,26.7362,26.8666,6100.0
2012-08-21 12:00:00,28.83,28.83,28.7,28.7,3800.0,26.848,26.848,26.7269,26.7269,3800.0
2012-08-21 12:30:00,28.7,28.83,28.64,28.65,23100.0,26.7269,26.848,26.671,26.6804,23100.0
2012-08-21 13:00:00,28.65,28.66,28.53,28.61,22900.0,26.6804,26.6897,26.5686,26.6431,22900.0
2012-08-21 13:30:00,28.62,28.67,28.41,28.44,21100.0,26.6524,26.699,26.4569,26.4848,21100.0
2012-08-21 14:00:00,28.45,28.48,28.38,28.39,6100.0,26.4941,26.522,26.4289,26.4382,6100.0
2012-08-21 14:30:00,28.38,28.43,28.29,28.4,5600.0,26.4289,26.4755,26.3451,26.4475,5600.0
2012-08-21 15:00:00,28.39,28.4,28.14,28.14,9300.0,26.4382,26.4475,26.2054,26.2054,9300.0
2012-08-21 15:30:00,28.15,28.32,28.13,28.24,29200.0,26.2147,26.373,26.1961,26.2985,29200.0
2012-08-22 09:30:00,28.11,28.21,28.06,28.07,6800.0,26.1775,26.2706,26.1309,26.1402,6800.0
2012-08-22 10:00:00,28.06,28.23,28.04,28.12,39100.0,26.1309,26.2892,26.1123,26.1868,39100.0
2012-08-22 10:30:00,28.13,28.13,27.91,27.91,2900.0,26.1961,26.1961,25.9912,25.9912,2900.0
2012-08-22 11:00:00,27.93,27.98,27.88,27.9,2100.0,26.0099,26.0564,25.9633,25.9819,2100.0
2012-08-22 11:30:00,27.92,28.0,27.91,27.93,5000.0,26.0005,26.075,25.9912,26.0099,5000.0
2012-08-22 12:00:00,27.97,27.97,27.76,27.78,6100.0,26.0471,26.0471,25.8515,25.8702,6100.0
2012-08-22 12:30:00,27.79,27.83,27.66,27.7,22900.0,25.8795,25.9167,25.7584,25.7957,22900.0
2012-08-22 13:00:00,27.7,27.8,27.7,27.8,2300.0,25.7957,25.8888,25.7957,25.8888,2300.0
2012-08-22 13:30:00,27.81,27.83,27.74,27.83,3500.0,25.8981,25.9167,25.8329,25.9167,3500.0
2012-08-22 14:00:00,27.82,28.07,27.82,27.88,7900.0,25.9074,26.1402,25.9074,25.9633,7900.0
2012-08-22 14:30:00,27.96,28.1,27.93,28.01,4300.0,26.0378,26.1682,26.0099,26.0844,4300.0
2012-08-22 15:00:00,28.01,28.04,27.93,27.94,7700.0,26.0844,26.1123,26.0099,26.0192,7700.0
2012-08-22 15:30:00,27.93,27.96,27.87,27.91,17500.0,26.0099,26.0378,25.954,25.9912,17500.0
2012-08-23 09:30:00,27.8,27.92,27.63,27.78,12500.0,25.8888,26.0005,25.7305,25.8702,12500.0
2012-08-23 10:00:00,27.78,27.88,27.76,27.8,5300.0,25.8702,25.9633,25.8515,25.8888,5300.0
2012-08-23 10:30:00,27.81,28.0,27.8,27.8,17300.0,25.8981,26.075,25.8888,25.8888,17300.0
2012-08-23 11:00:00,27.76,27.76,27.67,27.7,2900.0,25.8515,25.8515,25.7677,25.7957,2900.0
2012-08-23 11:30:00,27.67,27.68,27.63,27.66,1500.0,25.7677,25.777,25.7305,25.7584,1500.0
2012-08-23 12:00:00,27.63,27.65,27.52,27.58,3200.0,25.7305,25.7491,25.628,25.6839,3200.0
2012-08-23 12:30:00,27.59,27.64,27.53,27.55,71100.0,25.6932,25.7398,25.6373,25.656,71100.0
2012-08-23 13:00:00,27.53,27.61,27.46,27.46,6400.0,25.6373,25.7118,25.5722,25.5722,6400.0
2012-08-23 13:30:00,27.5,27.61,27.5,27.55,16900.0,25.6094,25.7118,25.6094,25.656,16900.0
2012-08-23 14:00:00,27.57,27.64,27.51,27.51,8200.0,25.6746,25.7398,25.6187,25.6187,8200.0
2012-08-23 14:30:00,27.51,27.72,27.51,27.69,11500.0,25.6187,25.8143,25.6187,25.7864,11500.0
2012-08-23 15:00:00,27.67,27.71,27.62,27.64,34600.0,25.7677,25.805,25.7212,25.7398,34600.0
2012-08-23 15:30:00,27.65,27.69,27.57,27.58,44100.0,25.7491,25.7864,25.6746,25.6839,44100.0
2012-08-24 09:30:00,27.44,27.51,27.29,27.38,6000.0,25.5535,25.6187,25.4138,25.4977,6000.0
2012-08-24 10:00:00,27.43,27.59,27.39,27.56,35900.0,25.5442,25.6932,25.507,25.6653,35900.0
2012-08-24 10:30:00,27.55,27.69,27.54,27.64,32900.0,25.656,25.7864,25.6467,25.7398,32900.0
2012-08-24 11:00:00,27.63,27.86,27.63,27.78,10000.0,25.7305,25.9447,25.7305,25.8702,10000.0
2012-08-24 11:30:00,27.76,27.76,27.63,27.71,31400.0,25.8515,25.8515,25.7305,25.805,31400.0
2012-08-24 12:00:00,27.7,27.82,27.69,27.79,10000.0,25.7957,25.9074,25.7864,25.8795,10000.0
2012-08-24 12:30:00,27.79,27.82,27.76,27.82,4200.0,25.8795,25.9074,25.8515,25.9074,4200.0
2012-08-24 13:00:00,27.79,27.8,27.72,27.72,6400.0,25.8795,25.8888,25.8143,25.8143,6400.0
2012-08-24 13:30:00,27.75,27.77,27.71,27.71,8400.0,25.8422,25.8609,25.805,25.805,8400.0
2012-08-24 14:00:00,27.7,27.72,27.64,27.72,15900.0,25.7957,25.8143,25.7398,25.8143,15900.0
2012-08-24 14:30:00,27.72,27.72,27.59,27.61,4700.0,25.8143,25.8143,25.6932,25.7118,4700.0
2012-08-24 15:00:00,27.61,27.66,27.56,27.6,10500.0,25.7118,25.7584,25.6653,25.7025,10500.0
2012-08-24 15:30:00,27.59,27.63,27.5,27.53,56300.0,25.6932,25.7305,25.6094,25.6373,56300.0
2012-08-27 09:30:00,27.72,27.72,27.33,27.37,10000.0,25.8143,25.8143,25.4511,25.4883,10000.0
2012-08-27 10:00:00,27.36,27.52,27.3,27.51,21100.0,25.479,25.628,25.4232,25.6187,21100.0
2012-08-27 10:30:00,27.51,27.55,27.42,27.47,16600.0,25.6187,25.656,25.5349,25.5815,16600.0
2012-08-27 11:00:00,27.48,27.76,27.47,27.71,20000.0,25.5908,25.8515,25.5815,25.805,20000.0
2012-08-27 11:30:00,27.73,27.74,27.58,27.58,4500.0,25.8236,25.8329,25.6839,25.6839,4500.0
2012-08-27 12:00:00,27.61,27.63,27.53,27.53,4500.0,25.7118,25.7305,25.6373,25.6373,4500.0
2012-08-27 12:30:00,27.53,27.56,27.5,27.55,3400.0,25.6373,25.6653,25.6094,25.656,3400.0
2012-08-27 13:00:00,27.56,27.57,27.51,27.53,3000.0,25.6653,25.6746,25.6187,25.6373,3000.0
2012-08-27 13:30:00,27.53,27.55,27.47,27.53,8500.0,25.6373,25.656,25.5815,25.6373,8500.0
2012-08-27 14:00:00,27.53,27.55,27.48,27.53,6600.0,25.6373,25.656,25.5908,25.6373,6600.0
2012-08-27 14:30:00,27.54,27.56,27.48,27.51,8600.0,25.6467,25.6653,25.5908,25.6187,8600.0
2012-08-27 15:00:00,27.52,27.53,27.49,27.49,8900.0,25.628,25.6373,25.6001,25.6001,8900.0
2012-08-27 15:30:00,27.49,27.53,27.41,27.48,33200.0,25.6001,25.6373,25.5256,25.5908,33200.0
2012-08-28 09:30:00,27.41,27.76,27.39,27.65,13700.0,25.5256,25.8515,25.507,25.7491,13700.0
2012-08-28 10:00:00,27.5,27.66,27.48,27.66,5300.0,25.6094,25.7584,25.5908,25.7584,5300.0
2012-08-28 10:30:00,27.69,27.71,27.51,27.52,4900.0,25.7864,25.805,25.6187,25.628,4900.0
2012-08-28 11:00:00,27.49,27.58,27.49,27.56,3800.0,25.6001,25.6839,25.6001,25.6653,3800.0
2012-08-28 11:30:00,27.5,27.59,27.49,27.58,2500.0,25.6094,25.6932,25.6001,25.6839,2500.0
2012-08-28 12:00:00,27.58,27.67,27.58,27.65,34500.0,25.6839,25.7677,25.6839,25.7491,34500.0
2012-08-28 12:30:00,27.69,27.75,27.63,27.73,10700.0,25.7864,25.8422,25.7305,25.8236,10700.0
2012-08-28 13:00:00,27.74,27.74,27.66,27.68,5500.0,25.8329,25.8329,25.7584,25.777,5500.0
2012-08-28 13:30:00,27.7,27.7,27.61,27.61,3100.0,25.7957,25.7957,25.7118,25.7118,3100.0
2012-08-28 14:00:00,27.63,27.63,27.55,27.6,5200.0,25.7305,25.7305,25.656,25.7025,5200.0
2012-08-28 14:30:00,27.61,27.62,27.5,27.52,6300.0,25.7118,25.7212,25.6094,25.628,6300.0
2012-08-28 15:00:00,27.52,27.55,27.48,27.49,39800.0,25.628,25.656,25.5908,25.6001,39800.0
2012-08-28 15:30:00,27.49,27.52,27.45,27.47,36500.0,25.6001,25.628,25.5628,25.5815,36500.0
2012-08-29 09:30:00,27.44,27.69,27.44,27.48,9000.0,25.5535,25.7864,25.5535,25.5908,9000.0
2012-08-29 10:00:00,27.51,27.6,27.48,27.6,6400.0,25.6187,25.7025,25.5908,25.7025,6400.0
2012-08-29 10:30:00,27.58,27.6,27.48,27.48,3500.0,25.6839,25.7025,25.5908,25.5908,3500.0
2012-08-29 11:00:00,27.48,27.66,27.48,27.66,7000.0,25.5908,25.7584,25.5908,25.7584,7000.0
2012-08-29 11:30:00,27.67,27.75,27.67,27.72,7000.0,25.7677,25.8422,25.7677,25.8143,7000.0
2012-08-29 12:00:00,27.74,27.75,27.68,27.69,4400.0,25.8329,25.8422,25.777,25.7864,4400.0
2012-08-29 12:30:00,27.68,27.68,27.64,27.65,6500.0,25.777,25.777,25.7398,25.7491,6500.0
2012-08-29 13:00:00,27.63,27.81,27.63,27.8,7200.0,25.7305,25.8981,25.7305,25.8888,7200.0
2012-08-29 13:30:00,27.81,27.87,27.8,27.82,8000.0,25.8981,25.954,25.8888,25.9074,8000.0
2012-08-29 14:00:00,27.81,27.86,27.8,27.85,9600.0,25.8981,25.9447,25.8888,25.9354,9600.0
2012-08-29 14:30:00,27.85,27.85,27.75,27.78,19500.0,25.9354,25.9354,25.8422,25.8702,19500.0
2012-08-29 15:00:00,27.77,27.83,27.74,27.8,12500.0,25.8609,25.9167,25.8329,25.8888,12500.0
2012-08-29 15:30:00,27.8,27.82,27.73,27.76,28400.0,25.8888,25.9074,25.8236,25.8515,28400.0
2012-08-30 09:30:00,27.63,27.75,27.51,27.64,12100.0,25.7305,25.8422,25.6187,25.7398,12100.0
2012-08-30 10:00:00,27.63,27.65,27.48,27.52,17500.0,25.7305,25.7491,25.5908,25.628,17500.0
2012-08-30 10:30:00,27.51,27.57,27.45,27.55,25100.0,25.6187,25.6746,25.5628,25.656,25100.0
2012-08-30 11:00:00,27.56,27.65,27.56,27.65,10100.0,25.6653,25.7491,25.6653,25.7491,10100.0
2012-08-30 11:30:00,27.63,27.65,27.57,27.64,7400.0,25.7305,25.7491,25.6746,25.7398,7400.0
2012-08-30 12:00:00,27.62,27.64,27.51,27.51,17200.0,25.7212,25.7398,25.6187,25.6187,17200.0
2012-08-30 12:30:00,27.51,27.57,27.51,27.57,6400.0,25.6187,25.6746,25.6187,25.6746,6400.0
2012-08-30 13:00:00,27.56,27.6,27.54,27.59,4300.0,25.6653,25.7025,25.6467,25.6932,4300.0
2012-08-30 13:30:00,27.6,27.66,27.56,27.58,10800.0,25.7025,25.7584,25.6653,25.6839,10800.0
2012-08-30 14:00:00,27.58,27.72,27.58,27.67,8600.0,25.6839,25.8143,25.6839,25.7677,8600.0
2012-08-30 14:30:00,27.66,27.75,27.66,27.73,5700.0,25.7584,25.8422,25.7584,25.8236,5700.0
2012-08-30 15:00:00,27.75,27.77,27.63,27.63,8800.0,25.8422,25.8609,25.7305,25.7305,8800.0
2012-08-30 15:30:00,27.64,27.67,27.54,27.55,38400.0,25.7398,25.7677,25.6467,25.656,38400.0
2012-08-31 09:30:00,27.87,28.03,27.76,27.83,7200.0,25.954,26.103,25.8515,25.9167,7200.0
2012-08-31 10:00:00,27.8,27.8,27.49,27.71,8200.0,25.8888,25.8888,25.6001,25.805,8200.0
2012-08-31 10:30:00,27.69,27.81,27.65,27.81,1500.0,25.7864,25.8981,25.7491,25.8981,1500.0
2012-08-31 11:00:00,27.81,27.89,27.8,27.84,4400.0,25.8981,25.9726,25.8888,25.926,4400.0
2012-08-31 11:30:00,27.81,27.82,27.77,27.78,3100.0,25.8981,25.9074,25.8609,25.8702,3100.0
2012-08-31 12:00:00,27.77,27.79,27.6,27.63,4300.0,25.8609,25.8795,25.7025,25.7305,4300.0
2012-08-31 12:30:00,27.6,27.65,27.59,27.63,3000.0,25.7025,25.7491,25.6932,25.7305,3000.0
2012-08-31 13:00:00,27.6,27.6,27.52,27.55,2300.0,25.7025,25.7025,25.628,25.656,2300.0
2012-08-31 13:30:00,27.53,27.65,27.53,27.65,3900.0,25.6373,25.7491,25.6373,25.7491,3900.0
2012-08-31 14:00:00,27.62,27.69,27.6,27.69,4800.0,25.7212,25.7864,25.7025,25.7864,4800.0
2012-08-31 14:30:00,27.69,27.7,27.64,27.65,3700.0,25.7864,25.7957,25.7398,25.7491,3700.0
2012-08-31 15:00:00,27.65,27.65,27.54,27.62,7200.0,25.7491,25.7491,25.6467,25.7212,7200.0
2012-08-31 15:30:00,27.59,27.72,27.55,27.64,23100.0,25.6932,25.8143,25.656,25.7398,23100.0
2012-09-04 09:30:00,27.58,27.88,27.57,27.69,15900.0,25.6839,25.9633,25.6746,25.7864,15900.0
2012-09-04 10:00:00,27.67,27.67,27.32,27.32,7100.0,25.7677,25.7677,25.4418,25.4418,7100.0
2012-09-04 10:30:00,27.31,27.43,27.24,27.28,8200.0,25.4325,25.5442,25.3673,25.4045,8200.0
2012-09-04 11:00:00,27.27,27.39,27.24,27.37,13400.0,25.3952,25.507,25.3673,25.4883,13400.0
2012-09-04 11:30:00,27.34,27.54,27.34,27.54,32000.0,25.4604,25.6467,25.4604,25.6467,32000.0
2012-09-04 12:00:00,27.52,27.53,27.49,27.51,5000.0,25.628,25.6373,25.6001,25.6187,5000.0
2012-09-04 12:30:00,27.53,27.55,27.49,27.55,6100.0,25.6373,25.656,25.6001,25.656,6100.0
2012-09-04 13:00:00,27.57,27.6,27.56,27.58,6500.0,25.6746,25.7025,25.6653,25.6839,6500.0
2012-09-04 13:30:00,27.59,27.63,27.58,27.61,7000.0,25.6932,25.7305,25.6839,25.7118,7000.0
2012-09-04 14:00:00,27.6,27.86,27.59,27.85,10300.0,25.7025,25.9447,25.6932,25.9354,10300.0
2012-09-04 14:30:00,27.88,28.06,27.88,27.96,13400.0,25.9633,26.1309,25.9633,26.0378,13400.0
2012-09-04 15:00:00,27.95,28.07,27.91,28.07,17900.0,26.0285,26.1402,25.9912,26.1402,17900.0
2012-09-04 15:30:00,28.06,28.06,27.94,27.96,57500.0,26.1309,26.1309,26.0192,26.0378,57500.0
2012-09-05 09:30:00,28.07,28.23,27.89,28.17,27200.0,26.1402,26.2892,25.9726,26.2334,27200.0
2012-09-05 10:00:00,28.21,28.45,28.2,28.43,11900.0,26.2706,26.4941,26.2613,26.4755,11900.0
2012-09-05 10:30:00,28.43,28.48,28.36,28.36,9600.0,26.4755,26.522,26.4103,26.4103,9600.0
2012-09-05 11:00:00,28.34,28.42,28.32,28.42,8100.0,26.3917,26.4662,26.373,26.4662,8100.0
2012-09-05 11:30:00,28.42,28.42,28.31,28.39,21600.0,26.4662,26.4662,26.3637,26.4382,21600.0
2012-09-05 12:00:00,28.4,28.47,28.38,28.46,7300.0,26.4475,26.5127,26.4289,26.5034,7300.0
2012-09-05 12:30:00,28.44,28.47,28.4,28.46,5200.0,26.4848,26.5127,26.4475,26.5034,5200.0
2012-09-05 13:00:00,28.46,28.46,28.33,28.34,5500.0,26.5034,26.5034,26.3824,26.3917,5500.0
2012-09-05 13:30:00,28.33,28.33,28.16,28.3,9200.0,26.3824,26.3824,26.224,26.3544,9200.0
2012-09-05 14:00:00,28.3,28.4,28.28,28.38,10700.0,26.3544,26.4475,26.3358,26.4289,10700.0
2012-09-05 14:30:00,28.39,28.39,28.33,28.36,15400.0,26.4382,26.4382,26.3824,26.4103,15400.0
2012-09-05 15:00:00,28.37,28.39,28.27,28.34,27600.0,26.4196,26.4382,26.3265,26.3917,27600.0
2012-09-05 15:30:00,28.33,28.36,28.26,28.33,60500.0,26.3824,26.4103,26.3172,26.3824,60500.0
2012-09-06 09:30:00,28.46,28.49,28.36,28.48,33600.0,26.5034,26.5314,26.4103,26.522,33600.0
2012-09-06 10:00:00,28.57,28.94,28.52,28.94,11000.0,26.6059,26.9504,26.5593,26.9504,11000.0
2012-09-06 10:30:00,28.94,29.18,28.94,29.16,20100.0,26.9504,27.1739,26.9504,27.1553,20100.0
2012-09-06 11:00:00,29.15,29.17,29.06,29.14,17400.0,27.146,27.1646,27.0622,27.1367,17400.0
2012-09-06 11:30:00,29.17,29.27,29.16,29.17,12500.0,27.1646,27.2577,27.1553,27.1646,12500.0
2012-09-06 12:00:00,29.16,29.24,29.15,29.23,9000.0,27.1553,27.2298,27.146,27.2205,9000.0
2012-09-06 12:30:00,29.19,29.28,29.18,29.25,8900.0,27.1832,27.267,27.1739,27.2391,8900.0
2012-09-06 13:00:00,29.27,29.29,29.12,29.12,8900.0,27.2577,27.2764,27.118,27.118,8900.0
2012-09-06 13:30:00,29.14,29.24,29.12,29.23,10400.0,27.1367,27.2298,27.118,27.2205,10400.0
2012-09-06 14:00:00,29.22,29.22,29.1,29.19,10200.0,27.2112,27.2112,27.0994,27.1832,10200.0
2012-09-06 14:30:00,29.18,29.2,29.03,29.03,15600.0,27.1739,27.1925,27.0342,27.0342,15600.0
2012-09-06 15:00:00,29.02,29.02,28.86,28.96,13800.0,27.0249,27.0249,26.8759,26.969,13800.0
2012-09-06 15:30:00,28.95,28.99,28.82,28.93,71100.0,26.9597,26.997,26.8387,26.9411,71100.0
2012-09-07 09:30:00,28.86,29.29,28.86,29.08,16200.0,26.8759,27.2764,26.8759,27.0808,16200.0
2012-09-07 10:00:00,29.06,29.19,29.02,29.18,17800.0,27.0622,27.1832,27.0249,27.1739,17800.0
2012-09-07 10:30:00,29.18,29.33,29.13,29.29,11500.0,27.1739,27.3136,27.1274,27.2764,11500.0
2012-09-07 11:00:00,29.29,29.33,29.24,29.27,11400.0,27.2764,27.3136,27.2298,27.2577,11400.0
2012-09-07 11:30:00,29.27,29.28,29.16,29.22,3300.0,27.2577,27.267,27.1553,27.2112,3300.0
2012-09-07 12:00:00,29.21,29.26,29.18,29.21,8900.0,27.2019,27.2484,27.1739,27.2019,8900.0
2012-09-07 12:30:00,29.2,29.25,29.18,29.25,7700.0,27.1925,27.2391,27.1739,27.2391,7700.0
2012-09-07 13:00:00,29.25,29.27,29.22,29.24,6200.0,27.2391,27.2577,27.2112,27.2298,6200.0
2012-09-07 13:30:00,29.2,29.25,29.2,29.21,3700.0,27.1925,27.2391,27.1925,27.2019,3700.0
2012-09-07 14:00:00,29.22,29.3,29.2,29.3,10400.0,27.2112,27.2857,27.1925,27.2857,10400.0
2012-09-07 14:30:00,29.3,29.32,29.28,29.29,4300.0,27.2857,27.3043,27.267,27.2764,4300.0
2012-09-07 15:00:00,29.29,29.29,29.18,29.2,15000.0,27.2764,27.2764,27.1739,27.1925,15000.0
2012-09-07 15:30:00,29.21,29.25,29.14,29.2,43200.0,27.2019,27.2391,27.1367,27.1925,43200.0
2012-09-10 09:30:00,29.13,29.29,29.03,29.26,10000.0,27.1274,27.2764,27.0342,27.2484,10000.0
2012-09-10 10:00:00,29.27,29.29,29.19,29.28,12200.0,27.2577,27.2764,27.1832,27.267,12200.0
2012-09-10 10:30:00,29.27,29.34,29.24,29.34,12800.0,27.2577,27.3229,27.2298,27.3229,12800.0
2012-09-10 11:00:00,29.32,29.36,29.25,29.3,9500.0,27.3043,27.3415,27.2391,27.2857,9500.0
2012-09-10 11:30:00,29.3,29.32,29.28,29.31,2800.0,27.2857,27.3043,27.267,27.295,2800.0
2012-09-10 12:00:00,29.31,29.32,29.3,29.32,4400.0,27.295,27.3043,27.2857,27.3043,4400.0
2012-09-10 12:30:00,29.31,29.36,29.3,29.32,7800.0,27.295,27.3415,27.2857,27.3043,7800.0
2012-09-10 13:00:00,29.33,29.35,29.29,29.29,11200.0,27.3136,27.3322,27.2764,27.2764,11200.0
2012-09-10 13:30:00,29.32,29.32,29.25,29.26,8900.0,27.3043,27.3043,27.2391,27.2484,8900.0
2012-09-10 14:00:00,29.29,29.33,29.24,29.24,13000.0,27.2764,27.3136,27.2298,27.2298,13000.0
2012-09-10 14:30:00,29.27,29.27,29.18,29.22,19200.0,27.2577,27.2577,27.1739,27.2112,19200.0
2012-09-10 15:00:00,29.21,29.5,29.12,29.24,40600.0,27.2019,27.4719,27.118,27.2298,40600.0
2012-09-10 15:30:00,29.21,29.24,29.15,29.21,25800.0,27.2019,27.2298,27.146,27.2019,25800.0
2012-09-11 09:30:00,29.13,29.49,28.98,29.46,11100.0,27.1274,27.4626,26.9877,27.4347,11100.0
2012-09-11 10:00:00,29.41,29.49,29.39,29.44,4700.0,27.3881,27.4626,27.3695,27.416,4700.0
2012-09-11 10:30:00,29.44,29.58,29.42,29.58,7800.0,27.416,27.5464,27.3974,27.5464,7800.0
2012-09-11 11:00:00,29.58,29.64,29.55,29.64,6900.0,27.5464,27.6023,27.5185,27.6023,6900.0
2012-09-11 11:30:00,29.65,29.66,29.51,29.51,7400.0,27.6116,27.6209,27.4812,27.4812,7400.0
2012-09-11 12:00:00,29.54,29.54,29.34,29.38,6700.0,27.5092,27.5092,27.3229,27.3602,6700.0
2012-09-11 12:30:00,29.36,29.44,29.34,29.39,4900.0,27.3415,27.416,27.3229,27.3695,4900.0
2012-09-11 13:00:00,29.41,29.48,29.37,29.44,3500.0,27.3881,27.4533,27.3509,27.416,3500.0
2012-09-11 13:30:00,29.44,29.53,29.44,29.52,5300.0,27.416,27.4999,27.416,27.4905,5300.0
2012-09-11 14:00:00,29.5,29.58,29.48,29.5,31000.0,27.4719,27.5464,27.4533,27.4719,31000.0
2012-09-11 14:30:00,29.5,29.57,29.48,29.53,28900.0,27.4719,27.5371,27.4533,27.4999,28900.0
2012-09-11 15:00:00,29.5,29.52,29.44,29.48,12800.0,27.4719,27.4905,27.416,27.4533,12800.0
2012-09-11 15:30:00,29.49,29.61,29.45,29.61,27500.0,27.4626,27.5744,27.4254,27.5744,27500.0
2012-09-12 09:30:00,29.68,29.93,29.65,29.85,19900.0,27.6395,27.8724,27.6116,27.7979,19900.0
2012-09-12 10:00:00,29.85,29.88,29.74,29.79,14800.0,27.7979,27.8258,27.6954,27.742,14800.0
2012-09-12 10:30:00,29.75,29.88,29.7,29.88,37200.0,27.7047,27.8258,27.6582,27.8258,37200.0
2012-09-12 11:00:00,29.88,30.0,29.88,29.96,15400.0,27.8258,27.9375,27.8258,27.9003,15400.0
2012-09-12 11:30:00,29.94,29.98,29.91,29.96,10500.0,27.8817,27.9189,27.8537,27.9003,10500.0
2012-09-12 12:00:00,29.99,30.0,29.91,29.94,28300.0,27.9282,27.9375,27.8537,27.8817,28300.0
2012-09-12 12:30:00,29.94,29.98,29.9,29.92,19400.0,27.8817,27.9189,27.8444,27.863,19400.0
2012-09-12 13:00:00,29.93,29.97,29.89,29.9,21700.0,27.8724,27.9096,27.8351,27.8444,21700.0
2012-09-12 13:30:00,29.91,29.95,29.9,29.91,2000.0,27.8537,27.891,27.8444,27.8537,2000.0
2012-09-12 14:00:00,29.94,29.97,29.9,29.92,3600.0,27.8817,27.9096,27.8444,27.863,3600.0
2012-09-12 14:30:00,29.91,29.94,29.88,29.91,16700.0,27.8537,27.8817,27.8258,27.8537,16700.0
2012-09-12 15:00:00,29.9,29.9,29.81,29.9,14600.0,27.8444,27.8444,27.7606,27.8444,14600.0
2012-09-12 15:30:00,29.87,30.0,29.85,30.0,36500.0,27.8165,27.9375,27.7979,27.9375,36500.0
2012-09-13 09:30:00,30.0,30.0,29.76,29.85,13900.0,27.9375,27.9375,27.714,27.7979,13900.0
2012-09-13 10:00:00,29.84,29.89,29.53,29.54,59200.0,27.7885,27.8351,27.4999,27.5092,59200.0
2012-09-13 10:30:00,29.54,29.54,29.51,29.53,4300.0,27.5092,27.5092,27.4812,27.4999,4300.0
2012-09-13 11:00:00,29.57,29.74,29.57,29.74,1900.0,27.5371,27.6954,27.5371,27.6954,1900.0
2012-09-13 11:30:00,29.74,29.78,29.72,29.73,2100.0,27.6954,27.7327,27.6768,27.6861,2100.0
2012-09-13 12:00:00,29.76,29.76,29.57,29.58,31400.0,27.714,27.714,27.5371,27.5464,31400.0
2012-09-13 12:30:00,29.62,30.0,29.6,30.0,19600.0,27.5837,27.9375,27.565,27.9375,19600.0
2012-09-13 13:00:00,30.0,30.32,29.97,30.32,27400.0,27.9375,28.2355,27.9096,28.2355,27400.0
2012-09-13 13:30:00,30.35,30.5,30.33,30.33,13300.0,28.2635,28.4032,28.2449,28.2449,13300.0
2012-09-13 14:00:00,30.34,30.52,30.34,30.5,28800.0,28.2542,28.4218,28.2542,28.4032,28800.0
2012-09-13 14:30:00,30.5,30.5,30.13,30.15,20300.0,28.4032,28.4032,28.0586,28.0772,20300.0
2012-09-13 15:00:00,30.19,30.19,29.92,29.97,35800.0,28.1145,28.1145,27.863,27.9096,35800.0
2012-09-13 15:30:00,29.99,30.01,29.92,30.0,89300.0,27.9282,27.9469,27.863,27.9375,89300.0
2012-09-14 09:30:00,30.0,30.02,29.82,30.0,45300.0,27.9375,27.9562,27.7699,27.9375,45300.0
2012-09-14 10:00:00,30.01,30.17,29.95,29.96,32000.0,27.9469,28.0959,27.891,27.9003,32000.0
2012-09-14 10:30:00,29.97,30.04,29.9,29.95,17400.0,27.9096,27.9748,27.8444,27.891,17400.0
2012-09-14 11:00:00,29.93,30.05,29.93,29.99,17900.0,27.8724,27.9841,27.8724,27.9282,17900.0
2012-09-14 11:30:00,30.0,30.05,29.93,29.99,23200.0,27.9375,27.9841,27.8724,27.9282,23200.0
2012-09-14 12:00:00,29.98,30.09,29.98,30.0,10200.0,27.9189,28.0214,27.9189,27.9375,10200.0
2012-09-14 12:30:00,30.0,30.02,29.95,29.95,8100.0,27.9375,27.9562,27.891,27.891,8100.0
2012-09-14 13:00:00,29.94,29.99,29.94,29.99,6300.0,27.8817,27.9282,27.8817,27.9282,6300.0
2012-09-14 13:30:00,30.0,30.07,29.95,30.02,14700.0,27.9375,28.0027,27.891,27.9562,14700.0
2012-09-14 14:00:00,30.02,30.06,29.96,29.97,12200.0,27.9562,27.9934,27.9003,27.9096,12200.0
2012-09-14 14:30:00,29.99,30.07,29.96,30.04,14600.0,27.9282,28.0027,27.9003,27.9748,14600.0
2012-09-14 15:00:00,30.02,30.03,29.95,29.99,15700.0,27.9562,27.9655,27.891,27.9282,15700.0
2012-09-14 15:30:00,29.99,30.01,29.91,29.99,83100.0,27.9282,27.9469,27.8537,27.9282,83100.0
2012-09-17 09:30:00,29.95,29.95,29.82,29.86,11300.0,27.891,27.891,27.7699,27.8072,11300.0
2012-09-17 10:00:00,29.89,29.91,29.85,29.85,8600.0,27.8351,27.8537,27.7979,27.7979,8600.0
2012-09-17 10:30:00,29.85,29.87,29.77,29.79,8300.0,27.7979,27.8165,27.7234,27.742,8300.0
2012-09-17 11:00:00,29.84,29.84,29.77,29.8,6800.0,27.7885,27.7885,27.7234,27.7513,6800.0
2012-09-17 11:30:00,29.81,29.84,29.76,29.8,14100.0,27.7606,27.7885,27.714,27.7513,14100.0
2012-09-17 12:00:00,29.8,29.82,29.74,29.78,3200.0,27.7513,27.7699,27.6954,27.7327,3200.0
2012-09-17 12:30:00,29.77,29.81,29.77,29.78,3900.0,27.7234,27.7606,27.7234,27.7327,3900.0
2012-09-17 13:00:00,29.8,29.81,29.74,29.74,5300.0,27.7513,27.7606,27.6954,27.6954,5300.0
2012-09-17 13:30:00,29.74,29.76,29.59,29.6,10700.0,27.6954,27.714,27.5557,27.565,10700.0
2012-09-17 14:00:00,29.61,29.63,29.54,29.59,16900.0,27.5744,27.593,27.5092,27.5557,16900.0
2012-09-17 14:30:00,29.6,29.62,29.57,29.59,7200.0,27.565,27.5837,27.5371,27.5557,7200.0
2012-09-17 15:00:00,29.58,29.58,29.4,29.41,47200.0,27.5464,27.5464,27.3788,27.3881,47200.0
2012-09-17 15:30:00,29.44,29.61,29.42,29.61,56700.0,27.416,27.5744,27.3974,27.5744,56700.0
2012-09-18 09:30:00,29.43,29.81,29.3,29.69,9300.0,27.4067,27.7606,27.2857,27.6489,9300.0
2012-09-18 10:00:00,29.69,29.75,29.62,29.69,11600.0,27.6489,27.7047,27.5837,27.6489,11600.0
2012-09-18 10:30:00,29.69,29.69,29.55,29.64,12600.0,27.6489,27.6489,27.5185,27.6023,12600.0
2012-09-18 11:00:00,29.65,29.71,29.62,29.66,8600.0,27.6116,27.6675,27.5837,27.6209,8600.0
2012-09-18 11:30:00,29.64,29.67,29.61,29.63,11600.0,27.6023,27.6302,27.5744,27.593,11600.0
2012-09-18 12:00:00,29.63,29.65,29.58,29.62,12400.0,27.593,27.6116,27.5464,27.5837,12400.0
2012-09-18 12:30:00,29.65,29.67,29.58,29.6,22200.0,27.6116,27.6302,27.5464,27.565,22200.0
2012-09-18 13:00:00,29.59,29.63,29.54,29.6,3400.0,27.5557,27.593,27.5092,27.565,3400.0
2012-09-18 13:30:00,29.6,29.61,29.51,29.51,8000.0,27.565,27.5744,27.4812,27.4812,8000.0
2012-09-18 14:00:00,29.5,29.57,29.48,29.54,6000.0,27.4719,27.5371,27.4533,27.5092,6000.0
2012-09-18 14:30:00,29.54,29.57,29.47,29.49,14400.0,27.5092,27.5371,27.444,27.4626,14400.0
2012-09-18 15:00:00,29.5,29.57,29.46,29.52,16800.0,27.4719,27.5371,27.4347,27.4905,16800.0
2012-09-18 15:30:00,29.5,29.59,29.45,29.59,50100.0,27.4719,27.5557,27.4254,27.5557,50100.0
2012-09-19 09:30:00,29.5,29.55,29.37,29.41,24800.0,27.4719,27.5185,27.3509,27.3881,24800.0
2012-09-19 10:00:00,29.42,29.71,29.42,29.65,7100.0,27.3974,27.6675,27.3974,27.6116,7100.0
2012-09-19 10:30:00,29.62,29.66,29.55,29.59,15200.0,27.5837,27.6209,27.5185,27.5557,15200.0
2012-09-19 11:00:00,29.63,29.66,29.56,29.56,13100.0,27.593,27.6209,27.5278,27.5278,13100.0
2012-09-19 11:30:00,29.53,29.53,29.3,29.37,10800.0,27.4999,27.4999,27.2857,27.3509,10800.0
2012-09-19 12:00:00,29.39,29.41,29.28,29.35,14500.0,27.3695,27.3881,27.267,27.3322,14500.0
2012-09-19 12:30:00,29.35,29.38,29.32,29.33,9000.0,27.3322,27.3602,27.3043,27.3136,9000.0
2012-09-19 13:00:00,29.37,29.37,29.29,29.33,6900.0,27.3509,27.3509,27.2764,27.3136,6900.0
2012-09-19 13:30:00,29.33,29.33,29.22,29.25,10800.0,27.3136,27.3136,27.2112,27.2391,10800.0
2012-09-19 14:00:00,29.28,29.35,29.16,29.31,16300.0,27.267,27.3322,27.1553,27.295,16300.0
2012-09-19 14:30:00,29.31,29.4,29.27,29.32,24500.0,27.295,27.3788,27.2577,27.3043,24500.0
2012-09-19 15:00:00,29.3,29.37,29.3,29.33,11500.0,27.2857,27.3509,27.2857,27.3136,11500.0
2012-09-19 15:30:00,29.32,29.42,29.31,29.33,46800.0,27.3043,27.3974,27.295,27.3136,46800.0
2012-09-20 09:30:00,29.13,29.16,28.97,29.03,7500.0,27.1274,27.1553,26.9784,27.0342,7500.0
2012-09-20 10:00:00,29.05,29.09,28.86,28.89,17600.0,27.0529,27.0901,26.8759,26.9039,17600.0
2012-09-20 10:30:00,28.95,29.09,28.88,29.05,28900.0,26.9597,27.0901,26.8945,27.0529,28900.0
2012-09-20 11:00:00,29.12,29.22,29.08,29.14,4300.0,27.118,27.2112,27.0808,27.1367,4300.0
2012-09-20 11:30:00,29.14,29.28,29.09,29.28,16900.0,27.1367,27.267,27.0901,27.267,16900.0
2012-09-20 12:00:00,29.23,29.44,29.23,29.4,37300.0,27.2205,27.416,27.2205,27.3788,37300.0
2012-09-20 12:30:00,29.4,29.54,29.4,29.49,21400.0,27.3788,27.5092,27.3788,27.4626,21400.0
2012-09-20 13:00:00,29.47,29.54,29.46,29.5,9900.0,27.444,27.5092,27.4347,27.4719,9900.0
2012-09-20 13:30:00,29.51,29.54,29.47,29.54,18100.0,27.4812,27.5092,27.444,27.5092,18100.0
2012-09-20 14:00:00,29.52,29.57,29.48,29.52,13200.0,27.4905,27.5371,27.4533,27.4905,13200.0
2012-09-20 14:30:00,29.49,29.57,29.49,29.57,6300.0,27.4626,27.5371,27.4626,27.5371,6300.0
2012-09-20 15:00:00,29.57,29.64,29.57,29.63,12500.0,27.5371,27.6023,27.5371,27.593,12500.0
2012-09-20 15:30:00,29.63,29.65,29.55,29.65,76500.0,27.593,27.6116,27.5185,27.6116,76500.0
2012-09-21 09:30:00,29.93,30.06,29.71,29.99,134900.0,27.8724,27.9934,27.6675,27.9282,134900.0
2012-09-21 10:00:00,29.97,30.04,29.91,30.04,25100.0,27.9096,27.9748,27.8537,27.9748,25100.0
2012-09-21 10:30:00,29.98,30.04,29.92,29.96,15200.0,27.9189,27.9748,27.863,27.9003,15200.0
2012-09-21 11:00:00,29.96,30.01,29.92,30.0,24200.0,27.9003,27.9469,27.863,27.9375,24200.0
2012-09-21 11:30:00,29.99,30.0,29.84,29.84,23200.0,27.9282,27.9375,27.7885,27.7885,23200.0
2012-09-21 12:00:00,29.86,29.87,29.62,29.64,11400.0,27.8072,27.8165,27.5837,27.6023,11400.0
2012-09-21 12:30:00,29.71,29.84,29.66,29.74,14000.0,27.6675,27.7885,27.6209,27.6954,14000.0
2012-09-21 13:00:00,29.74,29.79,29.71,29.74,8400.0,27.6954,27.742,27.6675,27.6954,8400.0
2012-09-21 13:30:00,29.75,29.83,29.74,29.83,10200.0,27.7047,27.7792,27.6954,27.7792,10200.0
2012-09-21 14:00:00,29.83,29.87,29.76,29.81,9900.0,27.7792,27.8165,27.714,27.7606,9900.0
2012-09-21 14:30:00,29.81,29.87,29.8,29.85,9300.0,27.7606,27.8165,27.7513,27.7979,9300.0
2012-09-21 15:00:00,29.82,29.87,29.77,29.82,15700.0,27.7699,27.8165,27.7234,27.7699,15700.0
2012-09-21 15:30:00,29.85,29.86,29.78,29.79,51500.0,27.7979,27.8072,27.7327,27.742,51500.0
2012-09-24 09:30:00,29.58,29.72,29.37,29.54,4300.0,27.5464,27.6768,27.3509,27.5092,4300.0
2012-09-24 10:00:00,29.6,29.67,29.54,29.67,17300.0,27.565,27.6302,27.5092,27.6302,17300.0
2012-09-24 10:30:00,29.67,29.71,29.64,29.68,17200.0,27.6302,27.6675,27.6023,27.6395,17200.0
2012-09-24 11:00:00,29.69,29.72,29.64,29.72,11500.0,27.6489,27.6768,27.6023,27.6768,11500.0
2012-09-24 11:30:00,29.71,29.78,29.65,29.78,7800.0,27.6675,27.7327,27.6116,27.7327,7800.0
2012-09-24 12:00:00,29.78,29.86,29.72,29.81,8600.0,27.7327,27.8072,27.6768,27.7606,8600.0
2012-09-24 12:30:00,29.81,29.82,29.72,29.8,7900.0,27.7606,27.7699,27.6768,27.7513,7900.0
2012-09-24 13:00:00,29.79,29.8,29.69,29.78,7500.0,27.742,27.7513,27.6489,27.7327,7500.0
2012-09-24 13:30:00,29.73,29.77,29.63,29.77,10300.0,27.6861,27.7234,27.593,27.7234,10300.0
2012-09-24 14:00:00,29.78,29.89,29.72,29.87,16800.0,27.7327,27.8351,27.6768,27.8165,16800.0
2012-09-24 14:30:00,29.88,30.0,29.87,29.91,21100.0,27.8258,27.9375,27.8165,27.8537,21100.0
2012-09-24 15:00:00,29.88,29.9,29.67,29.71,33200.0,27.8258,27.8444,27.6302,27.6675,33200.0
2012-09-24 15:30:00,29.73,29.81,29.69,29.81,68700.0,27.6861,27.7606,27.6489,27.7606,68700.0
2012-09-25 09:30:00,29.93,30.01,29.72,29.72,8700.0,27.8724,27.9469,27.6768,27.6768,8700.0
2012-09-25 10:00:00,29.79,29.96,29.77,29.81,13300.0,27.742,27.9003,27.7234,27.7606,13300.0
2012-09-25 10:30:00,29.84,29.85,29.77,29.8,11400.0,27.7885,27.7979,27.7234,27.7513,11400.0
2012-09-25 11:00:00,29.8,29.81,29.74,29.74,16100.0,27.7513,27.7606,27.6954,27.6954,16100.0
2012-09-25 11:30:00,29.75,29.75,29.67,29.68,7000.0,27.7047,27.7047,27.6302,27.6395,7000.0
2012-09-25 12:00:00,29.67,29.71,29.56,29.61,5900.0,27.6302,27.6675,27.5278,27.5744,5900.0
2012-09-25 12:30:00,29.63,29.63,29.38,29.5,5800.0,27.593,27.593,27.3602,27.4719,5800.0
2012-09-25 13:00:00,29.45,29.48,29.45,29.48,5500.0,27.4254,27.4533,27.4254,27.4533,5500.0
2012-09-25 13:30:00,29.47,29.51,29.34,29.46,10000.0,27.444,27.4812,27.3229,27.4347,10000.0
2012-09-25 14:00:00,29.46,29.47,29.35,29.36,8200.0,27.4347,27.444,27.3322,27.3415,8200.0
2012-09-25 14:30:00,29.39,29.4,29.29,29.31,9300.0,27.3695,27.3788,27.2764,27.295,9300.0
2012-09-25 15:00:00,29.28,29.3,29.08,29.22,15400.0,27.267,27.2857,27.0808,27.2112,15400.0
2012-09-25 15:30:00,29.22,29.31,29.13,29.2,37900.0,27.2112,27.295,27.1274,27.1925,37900.0
2012-09-26 09:30:00,29.25,29.28,29.06,29.17,13500.0,27.2391,27.267,27.0622,27.1646,13500.0
2012-09-26 10:00:00,29.13,29.19,28.9,28.9,10600.0,27.1274,27.1832,26.9132,26.9132,10600.0
2012-09-26 10:30:00,28.94,28.94,28.68,28.8,7700.0,26.9504,26.9504,26.7083,26.82,7700.0
2012-09-26 11:00:00,28.78,28.95,28.78,28.85,12500.0,26.8014,26.9597,26.8014,26.8666,12500.0
2012-09-26 11:30:00,28.82,28.92,28.77,28.86,6900.0,26.8387,26.9318,26.7921,26.8759,6900.0
2012-09-26 12:00:00,28.86,28.93,28.85,28.85,28100.0,26.8759,26.9411,26.8666,26.8666,28100.0
2012-09-26 12:30:00,28.83,28.87,28.8,28.87,2700.0,26.848,26.8852,26.82,26.8852,2700.0
2012-09-26 13:00:00,28.87,28.94,28.87,28.9,3900.0,26.8852,26.9504,26.8852,26.9132,3900.0
2012-09-26 13:30:00,28.9,28.92,28.76,28.76,8200.0,26.9132,26.9318,26.7828,26.7828,8200.0
2012-09-26 14:00:00,28.76,28.9,28.76,28.85,9100.0,26.7828,26.9132,26.7828,26.8666,9100.0
2012-09-26 14:30:00,28.8,28.83,28.74,28.78,3800.0,26.82,26.848,26.7642,26.8014,3800.0
2012-09-26 15:00:00,28.8,28.8,28.64,28.64,6500.0,26.82,26.82,26.671,26.671,6500.0
2012-09-26 15:30:00,28.67,28.81,28.66,28.81,33000.0,26.699,26.8294,26.6897,26.8294,33000.0
2012-09-27 09:30:00,28.9,29.0,28.68,28.74,8200.0,26.9132,27.0063,26.7083,26.7642,8200.0
2012-09-27 10:00:00,28.77,28.77,28.55,28.55,15600.0,26.7921,26.7921,26.5872,26.5872,15600.0
2012-09-27 10:30:00,28.56,28.64,28.54,28.6,6600.0,26.5965,26.671,26.5779,26.6338,6600.0
2012-09-27 11:00:00,28.59,28.64,28.55,28.59,12900.0,26.6245,26.671,26.5872,26.6245,12900.0
2012-09-27 11:30:00,28.61,28.73,28.59,28.73,21200.0,26.6431,26.7549,26.6245,26.7549,21200.0
2012-09-27 12:00:00,28.75,28.82,28.67,28.7,13800.0,26.7735,26.8387,26.699,26.7269,13800.0
2012-09-27 12:30:00,28.71,28.73,28.65,28.65,11800.0,26.7362,26.7549,26.6804,26.6804,11800.0
2012-09-27 13:00:00,28.65,28.69,28.64,28.65,8800.0,26.6804,26.7176,26.671,26.6804,8800.0
2012-09-27 13:30:00,28.64,28.88,28.64,28.87,15400.0,26.671,26.8945,26.671,26.8852,15400.0
2012-09-27 14:00:00,28.88,28.95,28.82,28.95,14600.0,26.8945,26.9597,26.8387,26.9597,14600.0
2012-09-27 14:30:00,28.97,29.06,28.93,29.04,15600.0,26.9784,27.0622,26.9411,27.0435,15600.0
2012-09-27 15:00:00,29.03,29.14,29.03,29.1,12500.0,27.0342,27.1367,27.0342,27.0994,12500.0
2012-09-27 15:30:00,29.09,29.11,29.04,29.09,43800.0,27.0901,27.1087,27.0435,27.0901,43800.0
2012-09-28 09:30:00,28.87,28.87,28.54,28.63,20000.0,26.8852,26.8852,26.5779,26.6617,20000.0
2012-09-28 10:00:00,28.63,28.69,28.57,28.6,15300.0,26.6617,26.7176,26.6059,26.6338,15300.0
2012-09-28 10:30:00,28.61,28.75,28.61,28.7,13400.0,26.6431,26.7735,26.6431,26.7269,13400.0
2012-09-28 11:00:00,28.73,28.77,28.67,28.69,12200.0,26.7549,26.7921,26.699,26.7176,12200.0
2012-09-28 11:30:00,28.7,28.72,28.68,28.71,10700.0,26.7269,26.7455,26.7083,26.7362,10700.0
2012-09-28 12:00:00,28.71,28.82,28.7,28.75,10900.0,26.7362,26.8387,26.7269,26.7735,10900.0
2012-09-28 12:30:00,28.74,28.83,28.72,28.81,8700.0,26.7642,26.848,26.7455,26.8294,8700.0
2012-09-28 13:00:00,28.82,28.89,28.72,28.86,9100.0,26.8387,26.9039,26.7455,26.8759,9100.0
2012-09-28 13:30:00,28.89,29.01,28.88,28.95,6000.0,26.9039,27.0156,26.8945,26.9597,6000.0
2012-09-28 14:00:00,28.97,29.02,28.87,28.87,20900.0,26.9784,27.0249,26.8852,26.8852,20900.0
2012-09-28 14:30:00,28.85,28.91,28.77,28.83,15200.0,26.8666,26.9225,26.7921,26.848,15200.0
2012-09-28 15:00:00,28.83,28.91,28.77,28.82,12100.0,26.848,26.9225,26.7921,26.8387,12100.0
2012-09-28 15:30:00,28.83,28.83,28.54,28.54,148500.0,26.848,26.848,26.5779,26.5779,148500.0
2012-10-01 09:30:00,28.77,28.96,28.75,28.81,36400.0,26.7921,26.969,26.7735,26.8294,36400.0
2012-10-01 10:00:00,28.84,29.04,28.78,28.88,58500.0,26.8573,27.0435,26.8014,26.8945,58500.0
2012-10-01 10:30:00,28.88,28.88,28.79,28.83,6500.0,26.8945,26.8945,26.8107,26.848,6500.0
2012-10-01 11:00:00,28.84,29.04,28.84,28.97,14600.0,26.8573,27.0435,26.8573,26.9784,14600.0
2012-10-01 11:30:00,28.95,28.99,28.85,28.87,11600.0,26.9597,26.997,26.8666,26.8852,11600.0
2012-10-01 12:00:00,28.86,28.97,28.86,28.97,21900.0,26.8759,26.9784,26.8759,26.9784,21900.0
2012-10-01 12:30:00,28.96,28.97,28.84,28.9,12400.0,26.969,26.9784,26.8573,26.9132,12400.0
2012-10-01 13:00:00,28.92,28.93,28.86,28.93,24000.0,26.9318,26.9411,26.8759,26.9411,24000.0
2012-10-01 13:30:00,28.92,28.95,28.84,28.95,20400.0,26.9318,26.9597,26.8573,26.9597,20400.0
2012-10-01 14:00:00,28.97,29.14,28.97,29.09,26300.0,26.9784,27.1367,26.9784,27.0901,26300.0
2012-10-01 14:30:00,29.09,29.1,28.98,29.01,37900.0,27.0901,27.0994,26.9877,27.0156,37900.0
2012-10-01 15:00:00,29.01,29.06,28.98,29.06,44100.0,27.0156,27.0622,26.9877,27.0622,44100.0
2012-10-01 15:30:00,29.06,29.14,29.0,29.13,48500.0,27.0622,27.1367,27.0063,27.1274,48500.0
2012-10-02 09:30:00,29.24,29.35,29.17,29.33,4800.0,27.2298,27.3322,27.1646,27.3136,4800.0
2012-10-02 10:00:00,29.29,29.45,29.28,29.44,21400.0,27.2764,27.4254,27.267,27.416,21400.0
2012-10-02 10:30:00,29.48,29.52,29.32,29.36,3700.0,27.4533,27.4905,27.3043,27.3415,3700.0
2012-10-02 11:00:00,29.33,29.38,29.3,29.3,4000.0,27.3136,27.3602,27.2857,27.2857,4000.0
2012-10-02 11:30:00,29.32,29.43,29.25,29.4,57000.0,27.3043,27.4067,27.2391,27.3788,57000.0
2012-10-02 12:00:00,29.38,29.52,29.38,29.49,60000.0,27.3602,27.4905,27.3602,27.4626,60000.0
2012-10-02 12:30:00,29.46,29.51,29.43,29.44,5200.0,27.4347,27.4812,27.4067,27.416,5200.0
2012-10-02 13:00:00,29.43,29.47,29.38,29.38,4800.0,27.4067,27.444,27.3602,27.3602,4800.0
2012-10-02 13:30:00,29.38,29.4,29.3,29.4,43700.0,27.3602,27.3788,27.2857,27.3788,43700.0
2012-10-02 14:00:00,29.39,29.41,29.27,29.28,6700.0,27.3695,27.3881,27.2577,27.267,6700.0
2012-10-02 14:30:00,29.3,29.34,29.27,29.3,41700.0,27.2857,27.3229,27.2577,27.2857,41700.0
2012-10-02 15:00:00,29.3,29.31,29.26,29.29,23100.0,27.2857,27.295,27.2484,27.2764,23100.0
2012-10-02 15:30:00,29.3,29.32,29.26,29.29,76300.0,27.2857,27.3043,27.2484,27.2764,76300.0
2012-10-03 09:30:00,29.43,29.57,29.33,29.52,18900.0,27.4067,27.5371,27.3136,27.4905,18900.0
2012-10-03 10:00:00,29.52,29.57,29.29,29.38,18600.0,27.4905,27.5371,27.2764,27.3602,18600.0
2012-10-03 10:30:00,29.38,29.45,29.21,29.24,11400.0,27.3602,27.4254,27.2019,27.2298,11400.0
2012-10-03 11:00:00,29.27,29.32,29.25,29.31,15900.0,27.2577,27.3043,27.2391,27.295,15900.0
2012-10-03 11:30:00,29.3,29.45,29.3,29.4,9700.0,27.2857,27.4254,27.2857,27.3788,9700.0
2012-10-03 12:00:00,29.39,29.4,29.36,29.38,2400.0,27.3695,27.3788,27.3415,27.3602,2400.0
2012-10-03 12:30:00,29.4,29.41,29.36,29.38,2200.0,27.3788,27.3881,27.3415,27.3602,2200.0
2012-10-03 13:00:00,29.38,29.4,29.32,29.33,28400.0,27.3602,27.3788,27.3043,27.3136,28400.0
2012-10-03 13:30:00,29.36,29.36,29.19,29.32,6600.0,27.3415,27.3415,27.1832,27.3043,6600.0
2012-10-03 14:00:00,29.31,29.36,29.24,29.24,15400.0,27.295,27.3415,27.2298,27.2298,15400.0
2012-10-03 14:30:00,29.29,29.32,29.24,29.29,6900.0,27.2764,27.3043,27.2298,27.2764,6900.0
2012-10-03 15:00:00,29.29,29.32,29.17,29.29,17700.0,27.2764,27.3043,27.1646,27.2764,17700.0
2012-10-03 15:30:00,29.29,29.33,29.24,29.25,38100.0,27.2764,27.3136,27.2298,27.2391,38100.0
2012-10-04 09:30:00,29.38,29.38,29.15,29.15,4300.0,27.3602,27.3602,27.146,27.146,4300.0
2012-10-04 10:00:00,29.15,29.45,29.12,29.35,9300.0,27.146,27.4254,27.118,27.3322,9300.0
2012-10-04 10:30:00,29.34,29.34,29.23,29.26,5100.0,27.3229,27.3229,27.2205,27.2484,5100.0
2012-10-04 11:00:00,29.25,29.25,29.04,29.07,8500.0,27.2391,27.2391,27.0435,27.0715,8500.0
2012-10-04 11:30:00,29.07,29.12,29.05,29.12,9100.0,27.0715,27.118,27.0529,27.118,9100.0
2012-10-04 12:00:00,29.12,29.35,29.12,29.31,8700.0,27.118,27.3322,27.118,27.295,8700.0
2012-10-04 12:30:00,29.32,29.34,29.3,29.31,2000.0,27.3043,27.3229,27.2857,27.295,2000.0
2012-10-04 13:00:00,29.31,29.4,29.31,29.34,5400.0,27.295,27.3788,27.295,27.3229,5400.0
2012-10-04 13:30:00,29.39,29.46,29.35,29.46,10400.0,27.3695,27.4347,27.3322,27.4347,10400.0
2012-10-04 14:00:00,29.47,29.49,29.36,29.44,7800.0,27.444,27.4626,27.3415,27.416,7800.0
2012-10-04 14:30:00,29.45,29.52,29.42,29.49,7300.0,27.4254,27.4905,27.3974,27.4626,7300.0
2012-10-04 15:00:00,29.49,29.52,29.41,29.45,10400.0,27.4626,27.4905,27.3881,27.4254,10400.0
2012-10-04 15:30:00,29.45,29.63,29.45,29.63,51000.0,27.4254,27.593,27.4254,27.593,51000.0
2012-10-05 09:30:00,29.74,30.0,29.74,29.89,10800.0,27.6954,27.9375,27.6954,27.8351,10800.0
2012-10-05 10:00:00,29.89,29.94,29.87,29.89,21200.0,27.8351,27.8817,27.8165,27.8351,21200.0
2012-10-05 10:30:00,29.89,29.91,29.87,29.9,11000.0,27.8351,27.8537,27.8165,27.8444,11000.0
2012-10-05 11:00:00,29.91,29.95,29.88,29.93,9200.0,27.8537,27.891,27.8258,27.8724,9200.0
2012-10-05 11:30:00,29.94,29.99,29.9,29.91,26000.0,27.8817,27.9282,27.8444,27.8537,26000.0
2012-10-05 12:00:00,29.93,30.0,29.81,29.94,13300.0,27.8724,27.9375,27.7606,27.8817,13300.0
2012-10-05 12:30:00,29.98,30.02,29.96,29.96,3200.0,27.9189,27.9562,27.9003,27.9003,3200.0
2012-10-05 13:00:00,29.97,29.98,29.89,29.89,2900.0,27.9096,27.9189,27.8351,27.8351,2900.0
2012-10-05 13:30:00,29.9,29.95,29.88,29.92,3900.0,27.8444,27.891,27.8258,27.863,3900.0
2012-10-05 14:00:00,29.94,30.0,29.92,29.96,5000.0,27.8817,27.9375,27.863,27.9003,5000.0
2012-10-05 14:30:00,29.98,29.98,29.84,29.85,7400.0,27.9189,27.9189,27.7885,27.7979,7400.0
2012-10-05 15:00:00,29.86,29.86,29.73,29.77,20300.0,27.8072,27.8072,27.6861,27.7234,20300.0
2012-10-05 15:30:00,29.76,29.79,29.72,29.75,42100.0,27.714,27.742,27.6768,27.7047,42100.0
2012-10-08 09:30:00,29.55,29.66,29.51,29.51,3600.0,27.5185,27.6209,27.4812,27.4812,3600.0
2012-10-08 10:00:00,29.53,29.54,29.46,29.47,1100.0,27.4999,27.5092,27.4347,27.444,1100.0
2012-10-08 10:30:00,29.48,29.63,29.46,29.6,2600.0,27.4533,27.593,27.4347,27.565,2600.0
2012-10-08 11:00:00,29.61,29.61,29.5,29.53,4900.0,27.5744,27.5744,27.4719,27.4999,4900.0
2012-10-08 11:30:00,29.52,29.54,29.46,29.51,1200.0,27.4905,27.5092,27.4347,27.4812,1200.0
2012-10-08 12:00:00,29.54,29.62,29.54,29.62,900.0,27.5092,27.5837,27.5092,27.5837,900.0
2012-10-08 12:30:00,29.6,29.63,29.58,29.58,5600.0,27.565,27.593,27.5464,27.5464,5600.0
2012-10-08 13:00:00,29.6,29.65,29.58,29.61,3000.0,27.565,27.6116,27.5464,27.5744,3000.0
2012-10-08 13:30:00,29.61,29.64,29.54,29.54,3500.0,27.5744,27.6023,27.5092,27.5092,3500.0
2012-10-08 14:00:00,29.58,29.58,29.52,29.56,2800.0,27.5464,27.5464,27.4905,27.5278,2800.0
2012-10-08 14:30:00,29.56,29.57,29.49,29.49,2300.0,27.5278,27.5371,27.4626,27.4626,2300.0
2012-10-08 15:00:00,29.53,29.61,29.52,29.54,7300.0,27.4999,27.5744,27.4905,27.5092,7300.0
2012-10-08 15:30:00,29.56,29.59,29.47,29.47,27300.0,27.5278,27.5557,27.444,27.444,27300.0
2012-10-09 09:30:00,29.42,29.5,29.27,29.31,6000.0,27.3974,27.4719,27.2577,27.295,6000.0
2012-10-09 10:00:00,29.29,29.4,29.25,29.25,5800.0,27.2764,27.3788,27.2391,27.2391,5800.0
2012-10-09 10:30:00,29.23,29.23,28.89,28.89,8300.0,27.2205,27.2205,26.9039,26.9039,8300.0
2012-10-09 11:00:00,28.83,28.97,28.79,28.9,9800.0,26.848,26.9784,26.8107,26.9132,9800.0
2012-10-09 11:30:00,28.9,28.98,28.85,28.92,13600.0,26.9132,26.9877,26.8666,26.9318,13600.0
2012-10-09 12:00:00,28.92,28.94,28.89,28.93,3800.0,26.9318,26.9504,26.9039,26.9411,3800.0
2012-10-09 12:30:00,28.92,28.92,28.79,28.79,6000.0,26.9318,26.9318,26.8107,26.8107,6000.0
2012-10-09 13:00:00,28.82,28.89,28.82,28.88,4400.0,26.8387,26.9039,26.8387,26.8945,4400.0
2012-10-09 13:30:00,28.86,28.88,28.68,28.69,20200.0,26.8759,26.8945,26.7083,26.7176,20200.0
2012-10-09 14:00:00,28.68,28.7,28.63,28.64,18000.0,26.7083,26.7269,26.6617,26.671,18000.0
2012-10-09 14:30:00,28.63,28.7,28.6,28.62,19500.0,26.6617,26.7269,26.6338,26.6524,19500.0
2012-10-09 15:00:00,28.63,28.7,28.56,28.58,22500.0,26.6617,26.7269,26.5965,26.6152,22500.0
2012-10-09 15:30:00,28.59,28.63,28.56,28.59,35600.0,26.6245,26.6617,26.5965,26.6245,35600.0
2012-10-10 09:30:00,28.65,28.77,28.63,28.64,20300.0,26.6804,26.7921,26.6617,26.671,20300.0
2012-10-10 10:00:00,28.64,28.72,28.6,28.72,6200.0,26.671,26.7455,26.6338,26.7455,6200.0
2012-10-10 10:30:00,28.73,28.77,28.68,28.71,7800.0,26.7549,26.7921,26.7083,26.7362,7800.0
2012-10-10 11:00:00,28.71,28.71,28.45,28.49,39000.0,26.7362,26.7362,26.4941,26.5314,39000.0
2012-10-10 11:30:00,28.49,28.61,28.47,28.61,15800.0,26.5314,26.6431,26.5127,26.6431,15800.0
2012-10-10 12:00:00,28.61,28.67,28.46,28.54,10800.0,26.6431,26.699,26.5034,26.5779,10800.0
2012-10-10 12:30:00,28.5,28.57,28.49,28.57,11600.0,26.5407,26.6059,26.5314,26.6059,11600.0
2012-10-10 13:00:00,28.57,28.68,28.52,28.64,6000.0,26.6059,26.7083,26.5593,26.671,6000.0
2012-10-10 13:30:00,28.63,28.72,28.61,28.71,4800.0,26.6617,26.7455,26.6431,26.7362,4800.0
2012-10-10 14:00:00,28.7,28.75,28.58,28.64,14200.0,26.7269,26.7735,26.6152,26.671,14200.0
2012-10-10 14:30:00,28.62,28.67,28.53,28.63,14400.0,26.6524,26.699,26.5686,26.6617,14400.0
2012-10-10 15:00:00,28.63,28.7,28.6,28.66,11300.0,26.6617,26.7269,26.6338,26.6897,11300.0
2012-10-10 15:30:00,28.62,28.67,28.53,28.63,34700.0,26.6524,26.699,26.5686,26.6617,34700.0
2012-10-11 09:30:00,28.88,28.88,28.43,28.66,4800.0,26.9416,26.9416,26.5218,26.7364,4800.0
2012-10-11 10:00:00,28.63,28.69,28.57,28.67,5300.0,26.7084,26.7644,26.6524,26.7457,5300.0
2012-10-11 10:30:00,28.67,28.74,28.63,28.67,5200.0,26.7457,26.811,26.7084,26.7457,5200.0
2012-10-11 11:00:00,28.67,28.67,28.62,28.65,2500.0,26.7457,26.7457,26.6991,26.7271,2500.0
2012-10-11 11:30:00,28.61,28.63,28.45,28.47,10600.0,26.6898,26.7084,26.5405,26.5592,10600.0
2012-10-11 12:00:00,28.44,28.49,28.42,28.46,13900.0,26.5312,26.5778,26.5125,26.5498,13900.0
2012-10-11 12:30:00,28.47,28.51,28.45,28.47,10900.0,26.5592,26.5965,26.5405,26.5592,10900.0
2012-10-11 13:00:00,28.5,28.53,28.46,28.49,6900.0,26.5871,26.6151,26.5498,26.5778,6900.0
2012-10-11 13:30:00,28.47,28.55,28.46,28.51,82000.0,26.5592,26.6338,26.5498,26.5965,82000.0
2012-10-11 14:00:00,28.51,28.64,28.51,28.64,5900.0,26.5965,26.7177,26.5965,26.7177,5900.0
2012-10-11 14:30:00,28.63,28.65,28.56,28.59,7600.0,26.7084,26.7271,26.6431,26.6711,7600.0
2012-10-11 15:00:00,28.58,28.64,28.44,28.53,52400.0,26.6618,26.7177,26.5312,26.6151,52400.0
2012-10-11 15:30:00,28.55,28.57,28.49,28.54,64800.0,26.6338,26.6524,26.5778,26.6245,64800.0
2012-10-12 09:30:00,28.61,28.71,28.56,28.67,7700.0,26.6898,26.783,26.6431,26.7457,7700.0
2012-10-12 10:00:00,28.67,28.72,28.55,28.55,9900.0,26.7457,26.7924,26.6338,26.6338,9900.0
2012-10-12 10:30:00,28.55,28.63,28.53,28.58,6500.0,26.6338,26.7084,26.6151,26.6618,6500.0
2012-10-12 11:00:00,28.61,28.61,28.53,28.53,7700.0,26.6898,26.6898,26.6151,26.6151,7700.0
2012-10-12 11:30:00,28.57,28.59,28.48,28.48,3700.0,26.6524,26.6711,26.5685,26.5685,3700.0
2012-10-12 12:00:00,28.51,28.54,28.49,28.51,5400.0,26.5965,26.6245,26.5778,26.5965,5400.0
2012-10-12 12:30:00,28.5,28.53,28.44,28.44,3700.0,26.5871,26.6151,26.5312,26.5312,3700.0
2012-10-12 13:00:00,28.43,28.46,28.43,28.43,2100.0,26.5218,26.5498,26.5218,26.5218,2100.0
2012-10-12 13:30:00,28.43,28.44,28.4,28.42,2500.0,26.5218,26.5312,26.4939,26.5125,2500.0
2012-10-12 14:00:00,28.4,28.51,28.4,28.51,4100.0,26.4939,26.5965,26.4939,26.5965,4100.0
2012-10-12 14:30:00,28.49,28.58,28.48,28.56,6000.0,26.5778,26.6618,26.5685,26.6431,6000.0
2012-10-12 15:00:00,28.54,28.56,28.49,28.52,17800.0,26.6245,26.6431,26.5778,26.6058,17800.0
2012-10-12 15:30:00,28.53,28.57,28.49,28.5,36800.0,26.6151,26.6524,26.5778,26.5871,36800.0
2012-10-15 09:30:00,28.51,28.61,28.44,28.52,10800.0,26.5965,26.6898,26.5312,26.6058,10800.0
2012-10-15 10:00:00,28.52,28.53,28.37,28.37,6600.0,26.6058,26.6151,26.4659,26.4659,6600.0
2012-10-15 10:30:00,28.4,28.49,28.4,28.49,2800.0,26.4939,26.5778,26.4939,26.5778,2800.0
2012-10-15 11:00:00,28.5,28.54,28.44,28.49,15300.0,26.5871,26.6245,26.5312,26.5778,15300.0
2012-10-15 11:30:00,28.48,28.56,28.48,28.5,9500.0,26.5685,26.6431,26.5685,26.5871,9500.0
2012-10-15 12:00:00,28.48,28.62,28.44,28.62,10900.0,26.5685,26.6991,26.5312,26.6991,10900.0
2012-10-15 12:30:00,28.66,28.66,28.57,28.59,14200.0,26.7364,26.7364,26.6524,26.6711,14200.0
2012-10-15 13:00:00,28.59,28.64,28.58,28.64,9500.0,26.6711,26.7177,26.6618,26.7177,9500.0
2012-10-15 13:30:00,28.63,28.64,28.53,28.58,14600.0,26.7084,26.7177,26.6151,26.6618,14600.0
2012-10-15 14:00:00,28.58,28.62,28.55,28.56,5400.0,26.6618,26.6991,26.6338,26.6431,5400.0
2012-10-15 14:30:00,28.54,28.54,28.47,28.52,4900.0,26.6245,26.6245,26.5592,26.6058,4900.0
2012-10-15 15:00:00,28.51,28.55,28.48,28.52,22200.0,26.5965,26.6338,26.5685,26.6058,22200.0
2012-10-15 15:30:00,28.53,28.56,28.48,28.5,73000.0,26.6151,26.6431,26.5685,26.5871,73000.0
2012-10-16 09:30:00,28.73,28.75,28.48,28.69,29300.0,26.8017,26.8204,26.5685,26.7644,29300.0
2012-10-16 10:00:00,28.72,28.73,28.48,28.59,60700.0,26.7924,26.8017,26.5685,26.6711,60700.0
2012-10-16 10:30:00,28.59,28.63,28.5,28.58,15200.0,26.6711,26.7084,26.5871,26.6618,15200.0
2012-10-16 11:00:00,28.59,28.59,28.48,28.5,21200.0,26.6711,26.6711,26.5685,26.5871,21200.0
2012-10-16 11:30:00,28.49,28.56,28.49,28.54,43300.0,26.5778,26.6431,26.5778,26.6245,43300.0
2012-10-16 12:00:00,28.55,28.56,28.49,28.51,12700.0,26.6338,26.6431,26.5778,26.5965,12700.0
2012-10-16 12:30:00,28.51,28.56,28.5,28.54,36500.0,26.5965,26.6431,26.5871,26.6245,36500.0
2012-10-16 13:00:00,28.56,28.56,28.53,28.55,15000.0,26.6431,26.6431,26.6151,26.6338,15000.0
2012-10-16 13:30:00,28.55,28.56,28.52,28.52,15500.0,26.6338,26.6431,26.6058,26.6058,15500.0
2012-10-16 14:00:00,28.53,28.59,28.52,28.59,16400.0,26.6151,26.6711,26.6058,26.6711,16400.0
2012-10-16 14:30:00,28.57,28.57,28.52,28.54,25100.0,26.6524,26.6524,26.6058,26.6245,25100.0
2012-10-16 15:00:00,28.54,28.56,28.44,28.54,169100.0,26.6245,26.6431,26.5312,26.6245,169100.0
2012-10-16 15:30:00,28.54,28.54,28.49,28.51,81500.0,26.6245,26.6245,26.5778,26.5965,81500.0
2012-10-17 09:30:00,28.6,28.71,28.52,28.63,17900.0,26.6804,26.783,26.6058,26.7084,17900.0
2012-10-17 10:00:00,28.59,28.69,28.59,28.65,63300.0,26.6711,26.7644,26.6711,26.7271,63300.0
2012-10-17 10:30:00,28.64,28.66,28.59,28.61,22600.0,26.7177,26.7364,26.6711,26.6898,22600.0
2012-10-17 11:00:00,28.61,28.65,28.6,28.62,16900.0,26.6898,26.7271,26.6804,26.6991,16900.0
2012-10-17 11:30:00,28.62,28.65,28.61,28.63,17100.0,26.6991,26.7271,26.6898,26.7084,17100.0
2012-10-17 12:00:00,28.63,28.75,28.6,28.75,93000.0,26.7084,26.8204,26.6804,26.8204,93000.0
2012-10-17 12:30:00,28.76,29.12,28.76,29.04,49400.0,26.8297,27.1655,26.8297,27.0909,49400.0
2012-10-17 13:00:00,29.06,29.12,29.01,29.02,12200.0,27.1096,27.1655,27.0629,27.0722,12200.0
2012-10-17 13:30:00,29.03,29.04,28.96,28.97,13900.0,27.0816,27.0909,27.0163,27.0256,13900.0
2012-10-17 14:00:00,28.98,29.0,28.95,28.99,9100.0,27.0349,27.0536,27.0069,27.0443,9100.0
2012-10-17 14:30:00,28.99,29.06,28.97,29.06,15300.0,27.0443,27.1096,27.0256,27.1096,15300.0
2012-10-17 15:00:00,29.06,29.13,29.05,29.12,20900.0,27.1096,27.1749,27.1002,27.1655,20900.0
2012-10-17 15:30:00,29.13,29.25,29.13,29.22,61400.0,27.1749,27.2868,27.1749,27.2588,61400.0
2012-10-18 09:30:00,29.12,29.51,29.12,29.42,40000.0,27.1655,27.5294,27.1655,27.4454,40000.0
2012-10-18 10:00:00,29.43,29.57,29.43,29.45,10000.0,27.4547,27.5853,27.4547,27.4734,10000.0
2012-10-18 10:30:00,29.46,29.48,29.26,29.39,40100.0,27.4827,27.5014,27.2961,27.4174,40100.0
2012-10-18 11:00:00,29.38,29.43,29.35,29.43,14100.0,27.4081,27.4547,27.3801,27.4547,14100.0
2012-10-18 11:30:00,29.43,29.49,29.35,29.46,12800.0,27.4547,27.5107,27.3801,27.4827,12800.0
2012-10-18 12:00:00,29.49,29.53,29.44,29.44,14100.0,27.5107,27.548,27.4641,27.4641,14100.0
2012-10-18 12:30:00,29.44,29.44,29.29,29.33,12800.0,27.4641,27.4641,27.3241,27.3614,12800.0
2012-10-18 13:00:00,29.34,29.46,29.26,29.45,14300.0,27.3708,27.4827,27.2961,27.4734,14300.0
2012-10-18 13:30:00,29.45,29.46,29.11,29.11,19200.0,27.4734,27.4827,27.1562,27.1562,19200.0
2012-10-18 14:00:00,29.14,29.2,29.02,29.02,43700.0,27.1842,27.2402,27.0722,27.0722,43700.0
2012-10-18 14:30:00,29.05,29.2,28.99,29.17,36000.0,27.1002,27.2402,27.0443,27.2122,36000.0
2012-10-18 15:00:00,29.17,29.38,29.09,29.35,35400.0,27.2122,27.4081,27.1375,27.3801,35400.0
2012-10-18 15:30:00,29.34,29.49,29.33,29.44,56000.0,27.3708,27.5107,27.3614,27.4641,56000.0
2012-10-19 09:30:00,29.12,29.22,28.97,29.2,36400.0,27.1655,27.2588,27.0256,27.2402,36400.0
2012-10-19 10:00:00,29.18,29.39,29.05,29.39,12700.0,27.2215,27.4174,27.1002,27.4174,12700.0
2012-10-19 10:30:00,29.41,29.42,29.24,29.26,9300.0,27.4361,27.4454,27.2775,27.2961,9300.0
2012-10-19 11:00:00,29.24,29.24,28.92,28.92,9300.0,27.2775,27.2775,26.979,26.979,9300.0
2012-10-19 11:30:00,28.91,29.0,28.89,28.89,5500.0,26.9696,27.0536,26.951,26.951,5500.0
2012-10-19 12:00:00,28.88,28.89,28.75,28.76,22200.0,26.9416,26.951,26.8204,26.8297,22200.0
2012-10-19 12:30:00,28.76,28.85,28.76,28.8,12400.0,26.8297,26.9137,26.8297,26.867,12400.0
2012-10-19 13:00:00,28.8,28.97,28.68,28.89,25200.0,26.867,27.0256,26.7551,26.951,25200.0
2012-10-19 13:30:00,28.92,28.92,28.74,28.77,5900.0,26.979,26.979,26.811,26.839,5900.0
2012-10-19 14:00:00,28.82,28.85,28.73,28.75,10000.0,26.8857,26.9137,26.8017,26.8204,10000.0
2012-10-19 14:30:00,28.77,28.85,28.73,28.84,8000.0,26.839,26.9137,26.8017,26.9043,8000.0
2012-10-19 15:00:00,28.81,28.87,28.74,28.84,10400.0,26.8763,26.9323,26.811,26.9043,10400.0
2012-10-19 15:30:00,28.83,28.89,28.78,28.79,43300.0,26.895,26.951,26.8484,26.8577,43300.0
2012-10-22 09:30:00,28.57,28.84,28.57,28.7,6300.0,26.6524,26.9043,26.6524,26.7737,6300.0
2012-10-22 10:00:00,28.7,28.73,28.63,28.65,6200.0,26.7737,26.8017,26.7084,26.7271,6200.0
2012-10-22 10:30:00,28.63,28.64,28.53,28.59,5700.0,26.7084,26.7177,26.6151,26.6711,5700.0
2012-10-22 11:00:00,28.54,28.61,28.41,28.42,7500.0,26.6245,26.6898,26.5032,26.5125,7500.0
2012-10-22 11:30:00,28.43,28.53,28.34,28.45,14600.0,26.5218,26.6151,26.4379,26.5405,14600.0
2012-10-22 12:00:00,28.43,28.46,28.39,28.39,5200.0,26.5218,26.5498,26.4845,26.4845,5200.0
2012-10-22 12:30:00,28.42,28.44,28.39,28.43,6000.0,26.5125,26.5312,26.4845,26.5218,6000.0
2012-10-22 13:00:00,28.4,28.42,28.25,28.25,8600.0,26.4939,26.5125,26.3539,26.3539,8600.0
2012-10-22 13:30:00,28.24,28.29,28.19,28.19,7200.0,26.3446,26.3912,26.298,26.298,7200.0
2012-10-22 14:00:00,28.19,28.3,28.18,28.19,14800.0,26.298,26.4006,26.2886,26.298,14800.0
2012-10-22 14:30:00,28.19,28.23,28.16,28.17,8300.0,26.298,26.3353,26.27,26.2793,8300.0
2012-10-22 15:00:00,28.17,28.22,28.1,28.22,15500.0,26.2793,26.3259,26.214,26.3259,15500.0
2012-10-22 15:30:00,28.21,28.34,28.18,28.34,39800.0,26.3166,26.4379,26.2886,26.4379,39800.0
2012-10-23 09:30:00,27.94,28.27,27.91,28.24,13200.0,26.0647,26.3726,26.0367,26.3446,13200.0
2012-10-23 10:00:00,28.2,28.28,28.13,28.13,13700.0,26.3073,26.3819,26.242,26.242,13700.0
2012-10-23 10:30:00,28.15,28.19,28.08,28.18,8300.0,26.2606,26.298,26.1953,26.2886,8300.0
2012-10-23 11:00:00,28.18,28.24,28.08,28.11,11300.0,26.2886,26.3446,26.1953,26.2233,11300.0
2012-10-23 11:30:00,28.09,28.09,27.97,28.0,7500.0,26.2047,26.2047,26.0927,26.1207,7500.0
2012-10-23 12:00:00,28.03,28.14,27.97,28.13,3700.0,26.1487,26.2513,26.0927,26.242,3700.0
2012-10-23 12:30:00,28.15,28.24,28.1,28.22,10200.0,26.2606,26.3446,26.214,26.3259,10200.0
2012-10-23 13:00:00,28.24,28.28,28.13,28.21,21000.0,26.3446,26.3819,26.242,26.3166,21000.0
2012-10-23 13:30:00,28.21,28.24,28.16,28.24,3200.0,26.3166,26.3446,26.27,26.3446,3200.0
2012-10-23 14:00:00,28.24,28.28,28.19,28.28,3800.0,26.3446,26.3819,26.298,26.3819,3800.0
2012-10-23 14:30:00,28.26,28.4,28.26,28.4,4800.0,26.3633,26.4939,26.3633,26.4939,4800.0
2012-10-23 15:00:00,28.4,28.44,28.28,28.28,12600.0,26.4939,26.5312,26.3819,26.3819,12600.0
2012-10-23 15:30:00,28.25,28.35,28.25,28.35,31500.0,26.3539,26.4472,26.3539,26.4472,31500.0
2012-10-24 09:30:00,28.48,28.48,28.11,28.37,10600.0,26.5685,26.5685,26.2233,26.4659,10600.0
2012-10-24 10:00:00,28.3,28.35,28.25,28.33,13000.0,26.4006,26.4472,26.3539,26.4286,13000.0
2012-10-24 10:30:00,28.32,28.51,28.32,28.41,7300.0,26.4192,26.5965,26.4192,26.5032,7300.0
2012-10-24 11:00:00,28.45,28.46,28.38,28.39,2800.0,26.5405,26.5498,26.4752,26.4845,2800.0
2012-10-24 11:30:00,28.42,28.46,28.33,28.33,4000.0,26.5125,26.5498,26.4286,26.4286,4000.0
2012-10-24 12:00:00,28.31,28.37,28.31,28.36,5300.0,26.4099,26.4659,26.4099,26.4565,5300.0
2012-10-24 12:30:00,28.37,28.46,28.36,28.43,5100.0,26.4659,26.5498,26.4565,26.5218,5100.0
2012-10-24 13:00:00,28.39,28.43,28.34,28.43,25400.0,26.4845,26.5218,26.4379,26.5218,25400.0
2012-10-24 13:30:00,28.4,28.46,28.39,28.42,3900.0,26.4939,26.5498,26.4845,26.5125,3900.0
2012-10-24 14:00:00,28.4,28.51,28.39,28.47,10900.0,26.4939,26.5965,26.4845,26.5592,10900.0
2012-10-24 14:30:00,28.46,28.52,28.44,28.48,17300.0,26.5498,26.6058,26.5312,26.5685,17300.0
2012-10-24 15:00:00,28.5,28.52,28.36,28.47,24000.0,26.5871,26.6058,26.4565,26.5592,24000.0
2012-10-24 15:30:00,28.47,28.58,28.44,28.47,71100.0,26.5592,26.6618,26.5312,26.5592,71100.0
2012-10-25 09:30:00,30.88,31.04,30.37,30.4,129900.0,28.8074,28.9567,28.3316,28.3596,129900.0
2012-10-25 10:00:00,30.44,30.78,30.39,30.74,114500.0,28.3969,28.7141,28.3503,28.6768,114500.0
2012-10-25 10:30:00,30.75,30.86,30.53,30.67,69400.0,28.6861,28.7887,28.4809,28.6115,69400.0
2012-10-25 11:00:00,30.67,30.67,30.38,30.39,46300.0,28.6115,28.6115,28.341,28.3503,46300.0
2012-10-25 11:30:00,30.43,30.75,30.39,30.65,40500.0,28.3876,28.6861,28.3503,28.5928,40500.0
2012-10-25 12:00:00,30.7,31.48,30.65,31.27,73500.0,28.6395,29.3671,28.5928,29.1712,73500.0
2012-10-25 12:30:00,31.3,31.3,30.98,31.28,40900.0,29.1992,29.1992,28.9007,29.1806,40900.0
2012-10-25 13:00:00,31.24,31.88,31.24,31.39,92800.0,29.1432,29.7403,29.1432,29.2832,92800.0
2012-10-25 13:30:00,31.34,31.62,31.23,31.56,64800.0,29.2365,29.4977,29.1339,29.4418,64800.0
2012-10-25 14:00:00,31.57,31.57,31.19,31.19,53200.0,29.4511,29.4511,29.0966,29.0966,53200.0
2012-10-25 14:30:00,31.19,31.22,31.1,31.15,92500.0,29.0966,29.1246,29.0126,29.0593,92500.0
2012-10-25 15:00:00,31.14,31.27,31.12,31.24,112800.0,29.05,29.1712,29.0313,29.1432,112800.0
2012-10-25 15:30:00,31.24,31.26,31.1,31.15,168600.0,29.1432,29.1619,29.0126,29.0593,168600.0
2012-10-26 09:30:00,31.19,31.85,31.19,31.69,83600.0,29.0966,29.7123,29.0966,29.563,83600.0
2012-10-26 10:00:00,31.65,31.83,31.65,31.71,82400.0,29.5257,29.6936,29.5257,29.5817,82400.0
2012-10-26 10:30:00,31.67,31.85,31.64,31.85,70400.0,29.5444,29.7123,29.5164,29.7123,70400.0
2012-10-26 11:00:00,31.84,32.18,31.84,32.18,104000.0,29.703,30.0202,29.703,30.0202,104000.0
2012-10-26 11:30:00,32.14,32.25,31.98,32.1,47100.0,29.9828,30.0855,29.8336,29.9455,47100.0
2012-10-26 12:00:00,32.06,32.07,31.9,31.96,37700.0,29.9082,29.9175,29.7589,29.8149,37700.0
2012-10-26 12:30:00,31.96,31.97,31.74,31.79,36800.0,29.8149,29.8242,29.6097,29.6563,36800.0
2012-10-26 13:00:00,31.8,31.83,31.7,31.79,25400.0,29.6657,29.6936,29.5724,29.6563,25400.0
2012-10-26 13:30:00,31.77,31.82,31.7,31.74,46800.0,29.6377,29.6843,29.5724,29.6097,46800.0
2012-10-26 14:00:00,31.72,31.72,31.6,31.7,48700.0,29.591,29.591,29.4791,29.5724,48700.0
2012-10-26 14:30:00,31.69,31.75,31.48,31.5,49600.0,29.563,29.619,29.3671,29.3858,49600.0
2012-10-26 15:00:00,31.5,31.93,31.5,31.69,111400.0,29.3858,29.7869,29.3858,29.563,111400.0
2012-10-26 15:30:00,31.69,31.74,31.55,31.57,108700.0,29.563,29.6097,29.4324,29.4511,108700.0
2012-10-31 09:30:00,31.73,32.28,31.73,32.26,49500.0,29.6004,30.1134,29.6004,30.0948,49500.0
2012-10-31 10:00:00,32.26,32.5,32.24,32.49,40200.0,30.0948,30.3187,30.0761,30.3093,40200.0
2012-10-31 10:30:00,32.49,32.5,32.31,32.34,30100.0,30.3093,30.3187,30.1414,30.1694,30100.0
2012-10-31 11:00:00,32.35,32.48,32.31,32.4,26100.0,30.1787,30.3,30.1414,30.2254,26100.0
2012-10-31 11:30:00,32.4,32.44,32.33,32.42,33800.0,30.2254,30.2627,30.1601,30.244,33800.0
2012-10-31 12:00:00,32.41,32.43,32.24,32.26,64600.0,30.2347,30.2534,30.0761,30.0948,64600.0
2012-10-31 12:30:00,32.27,32.34,32.2,32.2,22200.0,30.1041,30.1694,30.0388,30.0388,22200.0
2012-10-31 13:00:00,32.23,32.24,31.92,31.94,49100.0,30.0668,30.0761,29.7776,29.7963,49100.0
2012-10-31 13:30:00,31.94,31.96,31.77,31.88,31400.0,29.7963,29.8149,29.6377,29.7403,31400.0
2012-10-31 14:00:00,31.85,31.9,31.68,31.89,29800.0,29.7123,29.7589,29.5537,29.7496,29800.0
2012-10-31 14:30:00,31.87,31.98,31.85,31.98,19400.0,29.731,29.8336,29.7123,29.8336,19400.0
2012-10-31 15:00:00,31.96,32.07,31.91,32.02,27500.0,29.8149,29.9175,29.7683,29.8709,27500.0
2012-10-31 15:30:00,32.01,32.15,31.96,32.13,62000.0,29.8616,29.9922,29.8149,29.9735,62000.0
2012-11-01 09:30:00,32.14,32.83,31.98,32.79,18700.0,29.9828,30.6265,29.8336,30.5892,18700.0
2012-11-01 10:00:00,32.8,32.87,32.73,32.78,13700.0,30.5985,30.6638,30.5332,30.5799,13700.0
2012-11-01 10:30:00,32.78,32.92,32.72,32.72,25700.0,30.5799,30.7105,30.5239,30.5239,25700.0
2012-11-01 11:00:00,32.77,32.81,32.6,32.66,42900.0,30.5706,30.6079,30.412,30.4679,42900.0
2012-11-01 11:30:00,32.67,32.74,32.65,32.69,21200.0,30.4773,30.5426,30.4586,30.4959,21200.0
2012-11-01 12:00:00,32.69,32.71,32.62,32.64,19800.0,30.4959,30.5146,30.4306,30.4493,19800.0
2012-11-01 12:30:00,32.62,32.64,32.5,32.5,22600.0,30.4306,30.4493,30.3187,30.3187,22600.0
2012-11-01 13:00:00,32.54,32.54,32.44,32.5,25000.0,30.356,30.356,30.2627,30.3187,25000.0
2012-11-01 13:30:00,32.47,32.54,32.43,32.51,23600.0,30.2907,30.356,30.2534,30.328,23600.0
2012-11-01 14:00:00,32.51,32.59,32.46,32.5,17400.0,30.328,30.4026,30.2814,30.3187,17400.0
2012-11-01 14:30:00,32.5,32.63,32.48,32.59,23500.0,30.3187,30.4399,30.3,30.4026,23500.0
2012-11-01 15:00:00,32.61,32.63,32.53,32.58,29000.0,30.4213,30.4399,30.3467,30.3933,29000.0
2012-11-01 15:30:00,32.58,32.65,32.53,32.55,76500.0,30.3933,30.4586,30.3467,30.3653,76500.0
2012-11-02 09:30:00,32.74,32.74,32.49,32.51,19200.0,30.5426,30.5426,30.3093,30.328,19200.0
2012-11-02 10:00:00,32.5,32.51,32.23,32.29,17400.0,30.3187,30.328,30.0668,30.1228,17400.0
2012-11-02 10:30:00,32.32,32.35,32.24,32.31,14600.0,30.1508,30.1787,30.0761,30.1414,14600.0
2012-11-02 11:00:00,32.31,32.32,32.23,32.26,7500.0,30.1414,30.1508,30.0668,30.0948,7500.0
2012-11-02 11:30:00,32.27,32.34,32.23,32.31,17200.0,30.1041,30.1694,30.0668,30.1414,17200.0
2012-11-02 12:00:00,32.31,32.31,32.2,32.31,15800.0,30.1414,30.1414,30.0388,30.1414,15800.0
2012-11-02 12:30:00,32.29,32.42,32.28,32.33,25000.0,30.1228,30.244,30.1134,30.1601,25000.0
2012-11-02 13:00:00,32.33,32.4,32.31,32.32,14600.0,30.1601,30.2254,30.1414,30.1508,14600.0
2012-11-02 13:30:00,32.32,32.46,32.28,32.31,28800.0,30.1508,30.2814,30.1134,30.1414,28800.0
2012-11-02 14:00:00,32.27,32.37,32.23,32.31,12100.0,30.1041,30.1974,30.0668,30.1414,12100.0
2012-11-02 14:30:00,32.28,32.34,32.08,32.08,20500.0,30.1134,30.1694,29.9269,29.9269,20500.0
2012-11-02 15:00:00,32.08,32.26,32.08,32.25,36100.0,29.9269,30.0948,29.9269,30.0855,36100.0
2012-11-02 15:30:00,32.23,32.26,32.14,32.14,64400.0,30.0668,30.0948,29.9828,29.9828,64400.0
2012-11-05 09:30:00,32.19,32.39,31.97,32.39,10800.0,30.0295,30.2161,29.8242,30.2161,10800.0
2012-11-05 10:00:00,32.38,32.62,32.37,32.61,12900.0,30.2067,30.4306,30.1974,30.4213,12900.0
2012-11-05 10:30:00,32.62,32.75,32.58,32.75,11600.0,30.4306,30.5519,30.3933,30.5519,11600.0
2012-11-05 11:00:00,32.74,32.95,32.72,32.93,23100.0,30.5426,30.7385,30.5239,30.7198,23100.0
2012-11-05 11:30:00,32.95,33.1,32.9,33.06,36600.0,30.7385,30.8784,30.6918,30.8411,36600.0
2012-11-05 12:00:00,33.08,33.13,33.03,33.05,23700.0,30.8597,30.9064,30.8131,30.8318,23700.0
2012-11-05 12:30:00,33.03,33.05,32.95,33.05,8200.0,30.8131,30.8318,30.7385,30.8318,8200.0
2012-11-05 13:00:00,33.01,33.13,32.97,33.09,24800.0,30.7944,30.9064,30.7571,30.8691,24800.0
2012-11-05 13:30:00,33.04,33.08,32.82,32.85,35700.0,30.8224,30.8597,30.6172,30.6452,35700.0
2012-11-05 14:00:00,32.84,32.91,32.79,32.9,18300.0,30.6359,30.7012,30.5892,30.6918,18300.0
2012-11-05 14:30:00,32.9,32.9,32.81,32.87,12500.0,30.6918,30.6918,30.6079,30.6638,12500.0
2012-11-05 15:00:00,32.89,32.9,32.77,32.82,26100.0,30.6825,30.6918,30.5706,30.6172,26100.0
2012-11-05 15:30:00,32.79,32.93,32.76,32.81,71900.0,30.5892,30.7198,30.5612,30.6079,71900.0
2012-11-06 09:30:00,32.89,32.96,32.73,32.88,14500.0,30.6825,30.7478,30.5332,30.6732,14500.0
2012-11-06 10:00:00,32.88,32.95,32.83,32.86,21700.0,30.6732,30.7385,30.6265,30.6545,21700.0
2012-11-06 10:30:00,32.85,32.86,32.74,32.82,24300.0,30.6452,30.6545,30.5426,30.6172,24300.0
2012-11-06 11:00:00,32.8,32.99,32.8,32.92,28200.0,30.5985,30.7758,30.5985,30.7105,28200.0
2012-11-06 11:30:00,32.91,33.03,32.91,32.98,27900.0,30.7012,30.8131,30.7012,30.7665,27900.0
2012-11-06 12:00:00,32.96,33.08,32.96,32.98,27100.0,30.7478,30.8597,30.7478,30.7665,27100.0
2012-11-06 12:30:00,32.97,32.99,32.88,32.9,11100.0,30.7571,30.7758,30.6732,30.6918,11100.0
2012-11-06 13:00:00,32.91,32.92,32.84,32.86,27600.0,30.7012,30.7105,30.6359,30.6545,27600.0
2012-11-06 13:30:00,32.87,32.91,32.84,32.88,67900.0,30.6638,30.7012,30.6359,30.6732,67900.0
2012-11-06 14:00:00,32.85,32.96,32.85,32.92,36600.0,30.6452,30.7478,30.6452,30.7105,36600.0
2012-11-06 14:30:00,32.93,32.96,32.83,32.86,46100.0,30.7198,30.7478,30.6265,30.6545,46100.0
2012-11-06 15:00:00,32.86,32.92,32.85,32.86,30400.0,30.6545,30.7105,30.6452,30.6545,30400.0
2012-11-06 15:30:00,32.86,32.88,32.76,32.85,63700.0,30.6545,30.6732,30.5612,30.6452,63700.0
2012-11-07 09:30:00,32.46,32.63,32.25,32.58,14100.0,30.2814,30.4399,30.0855,30.3933,14100.0
2012-11-07 10:00:00,32.58,32.69,32.5,32.5,28000.0,30.3933,30.4959,30.3187,30.3187,28000.0
2012-11-07 10:30:00,32.49,32.55,32.29,32.29,20100.0,30.3093,30.3653,30.1228,30.1228,20100.0
2012-11-07 11:00:00,32.33,32.44,32.24,32.25,15100.0,30.1601,30.2627,30.0761,30.0855,15100.0
2012-11-07 11:30:00,32.2,32.38,32.2,32.32,22400.0,30.0388,30.2067,30.0388,30.1508,22400.0
2012-11-07 12:00:00,32.31,32.35,32.26,32.32,14200.0,30.1414,30.1787,30.0948,30.1508,14200.0
2012-11-07 12:30:00,32.28,32.31,32.22,32.27,8700.0,30.1134,30.1414,30.0575,30.1041,8700.0
2012-11-07 13:00:00,32.27,32.42,32.27,32.39,12700.0,30.1041,30.244,30.1041,30.2161,12700.0
2012-11-07 13:30:00,32.39,32.46,32.37,32.38,16200.0,30.2161,30.2814,30.1974,30.2067,16200.0
2012-11-07 14:00:00,32.38,32.45,32.38,32.41,16400.0,30.2067,30.272,30.2067,30.2347,16400.0
2012-11-07 14:30:00,32.41,32.42,32.3,32.4,27900.0,30.2347,30.244,30.1321,30.2254,27900.0
2012-11-07 15:00:00,32.43,32.84,32.33,32.66,213100.0,30.2534,30.6359,30.1601,30.4679,213100.0
2012-11-07 15:30:00,32.65,33.29,32.55,32.78,367000.0,30.4586,31.0557,30.3653,30.5799,367000.0
2012-11-08 09:30:00,32.68,32.88,32.55,32.83,13700.0,30.4866,30.6732,30.3653,30.6265,13700.0
2012-11-08 10:00:00,32.83,33.04,32.67,32.7,54500.0,30.6265,30.8224,30.4773,30.5053,54500.0
2012-11-08 10:30:00,32.72,32.82,32.68,32.74,19700.0,30.5239,30.6172,30.4866,30.5426,19700.0
2012-11-08 11:00:00,32.72,32.77,32.64,32.74,38500.0,30.5239,30.5706,30.4493,30.5426,38500.0
2012-11-08 11:30:00,32.76,32.88,32.65,32.84,26100.0,30.5612,30.6732,30.4586,30.6359,26100.0
2012-11-08 12:00:00,32.84,32.89,32.74,32.89,28800.0,30.6359,30.6825,30.5426,30.6825,28800.0
2012-11-08 12:30:00,32.88,32.89,32.7,32.75,27200.0,30.6732,30.6825,30.5053,30.5519,27200.0
2012-11-08 13:00:00,32.75,32.86,32.74,32.83,31900.0,30.5519,30.6545,30.5426,30.6265,31900.0
2012-11-08 13:30:00,32.82,33.07,32.78,33.05,38300.0,30.6172,30.8504,30.5799,30.8318,38300.0
2012-11-08 14:00:00,33.02,33.04,32.86,32.89,43000.0,30.8038,30.8224,30.6545,30.6825,43000.0
2012-11-08 14:30:00,32.9,33.09,32.85,32.95,49000.0,30.6918,30.8691,30.6452,30.7385,49000.0
2012-11-08 15:00:00,32.95,32.98,32.83,32.95,40300.0,30.7385,30.7665,30.6265,30.7385,40300.0
2012-11-08 15:30:00,32.94,32.95,32.65,32.65,60500.0,30.7291,30.7385,30.4586,30.4586,60500.0
2012-11-09 09:30:00,32.43,32.56,32.26,32.45,25000.0,30.2534,30.3746,30.0948,30.272,25000.0
2012-11-09 10:00:00,32.46,32.84,32.46,32.82,18900.0,30.2814,30.6359,30.2814,30.6172,18900.0
2012-11-09 10:30:00,32.84,32.91,32.69,32.74,27600.0,30.6359,30.7012,30.4959,30.5426,27600.0
2012-11-09 11:00:00,32.71,32.94,32.69,32.91,16300.0,30.5146,30.7291,30.4959,30.7012,16300.0
2012-11-09 11:30:00,32.91,33.0,32.84,32.95,20800.0,30.7012,30.7851,30.6359,30.7385,20800.0
2012-11-09 12:00:00,32.91,33.0,32.91,32.94,9600.0,30.7012,30.7851,30.7012,30.7291,9600.0
2012-11-09 12:30:00,32.92,32.95,32.85,32.88,8100.0,30.7105,30.7385,30.6452,30.6732,8100.0
2012-11-09 13:00:00,32.84,32.93,32.59,32.62,12200.0,30.6359,30.7198,30.4026,30.4306,12200.0
2012-11-09 13:30:00,32.64,32.86,32.58,32.86,20900.0,30.4493,30.6545,30.3933,30.6545,20900.0
2012-11-09 14:00:00,32.81,32.81,32.65,32.77,13900.0,30.6079,30.6079,30.4586,30.5706,13900.0
2012-11-09 14:30:00,32.78,32.82,32.7,32.76,13800.0,30.5799,30.6172,30.5053,30.5612,13800.0
2012-11-09 15:00:00,32.73,32.73,32.62,32.72,15900.0,30.5332,30.5332,30.4306,30.5239,15900.0
2012-11-09 15:30:00,32.71,32.71,32.5,32.53,49800.0,30.5146,30.5146,30.3187,30.3467,49800.0
2012-11-12 09:30:00,32.68,32.68,32.26,32.43,16100.0,30.4866,30.4866,30.0948,30.2534,16100.0
2012-11-12 10:00:00,32.43,32.44,32.23,32.28,8000.0,30.2534,30.2627,30.0668,30.1134,8000.0
2012-11-12 10:30:00,32.25,32.37,32.14,32.19,4900.0,30.0855,30.1974,29.9828,30.0295,4900.0
2012-11-12 11:00:00,32.18,32.19,32.09,32.11,4900.0,30.0202,30.0295,29.9362,29.9548,4900.0
2012-11-12 11:30:00,32.11,32.15,32.06,32.06,11100.0,29.9548,29.9922,29.9082,29.9082,11100.0
2012-11-12 12:00:00,32.07,32.11,32.06,32.11,5600.0,29.9175,29.9548,29.9082,29.9548,5600.0
2012-11-12 12:30:00,32.13,32.2,32.11,32.17,9600.0,29.9735,30.0388,29.9548,30.0108,9600.0
2012-11-12 13:00:00,32.17,32.2,32.14,32.15,13100.0,30.0108,30.0388,29.9828,29.9922,13100.0
2012-11-12 13:30:00,32.15,32.15,32.1,32.1,10100.0,29.9922,29.9922,29.9455,29.9455,10100.0
2012-11-12 14:00:00,32.12,32.16,32.05,32.16,63600.0,29.9642,30.0015,29.8989,30.0015,63600.0
2012-11-12 14:30:00,32.16,32.26,32.16,32.26,15800.0,30.0015,30.0948,30.0015,30.0948,15800.0
2012-11-12 15:00:00,32.25,32.35,32.25,32.34,46900.0,30.0855,30.1787,30.0855,30.1694,46900.0
2012-11-12 15:30:00,32.34,32.36,32.28,32.29,53600.0,30.1694,30.1881,30.1134,30.1228,53600.0
2012-11-13 09:30:00,32.19,32.75,32.04,32.7,18700.0,30.0295,30.5519,29.8895,30.5053,18700.0
2012-11-13 10:00:00,32.72,32.77,32.5,32.72,17300.0,30.5239,30.5706,30.3187,30.5239,17300.0
2012-11-13 10:30:00,32.67,32.89,32.62,32.85,13400.0,30.4773,30.6825,30.4306,30.6452,13400.0
2012-11-13 11:00:00,32.83,32.88,32.79,32.85,8500.0,30.6265,30.6732,30.5892,30.6452,8500.0
2012-11-13 11:30:00,32.85,32.86,32.77,32.77,10100.0,30.6452,30.6545,30.5706,30.5706,10100.0
2012-11-13 12:00:00,32.78,32.82,32.64,32.67,17000.0,30.5799,30.6172,30.4493,30.4773,17000.0
2012-11-13 12:30:00,32.67,32.81,32.57,32.72,30400.0,30.4773,30.6079,30.384,30.5239,30400.0
2012-11-13 13:00:00,32.73,32.86,32.7,32.8,21900.0,30.5332,30.6545,30.5053,30.5985,21900.0
2012-11-13 13:30:00,32.82,32.84,32.71,32.77,18200.0,30.6172,30.6359,30.5146,30.5706,18200.0
2012-11-13 14:00:00,32.79,32.82,32.67,32.67,24400.0,30.5892,30.6172,30.4773,30.4773,24400.0
2012-11-13 14:30:00,32.69,32.7,32.52,32.6,27800.0,30.4959,30.5053,30.3373,30.412,27800.0
2012-11-13 15:00:00,32.59,32.62,32.49,32.55,44400.0,30.4026,30.4306,30.3093,30.3653,44400.0
2012-11-13 15:30:00,32.55,32.61,32.45,32.45,151400.0,30.3653,30.4213,30.272,30.272,151400.0
2012-11-14 09:30:00,32.53,32.55,32.17,32.18,9700.0,30.3467,30.3653,30.0108,30.0202,9700.0
2012-11-14 10:00:00,32.25,32.33,32.13,32.15,30600.0,30.0855,30.1601,29.9735,29.9922,30600.0
2012-11-14 10:30:00,32.14,32.21,31.96,32.03,15400.0,29.9828,30.0481,29.8149,29.8802,15400.0
2012-11-14 11:00:00,32.05,32.19,32.05,32.14,24200.0,29.8989,30.0295,29.8989,29.9828,24200.0
2012-11-14 11:30:00,32.18,32.33,32.08,32.33,5200.0,30.0202,30.1601,29.9269,30.1601,5200.0
2012-11-14 12:00:00,32.35,32.35,32.13,32.17,8200.0,30.1787,30.1787,29.9735,30.0108,8200.0
2012-11-14 12:30:00,32.2,32.23,32.07,32.22,8300.0,30.0388,30.0668,29.9175,30.0575,8300.0
2012-11-14 13:00:00,32.21,32.22,32.09,32.14,8000.0,30.0481,30.0575,29.9362,29.9828,8000.0
2012-11-14 13:30:00,32.13,32.19,32.07,32.17,10200.0,29.9735,30.0295,29.9175,30.0108,10200.0
2012-11-14 14:00:00,32.15,32.2,31.95,32.09,40700.0,29.9922,30.0388,29.8056,29.9362,40700.0
2012-11-14 14:30:00,32.09,32.15,32.06,32.09,14300.0,29.9362,29.9922,29.9082,29.9362,14300.0
2012-11-14 15:00:00,32.08,32.13,32.03,32.13,41100.0,29.9269,29.9735,29.8802,29.9735,41100.0
2012-11-14 15:30:00,32.11,32.12,31.95,31.99,86600.0,29.9548,29.9642,29.8056,29.8429,86600.0
2012-11-15 09:30:00,31.99,32.23,31.95,31.99,29300.0,29.8429,30.0668,29.8056,29.8429,29300.0
2012-11-15 10:00:00,31.95,32.27,31.94,32.07,32200.0,29.8056,30.1041,29.7963,29.9175,32200.0
2012-11-15 10:30:00,32.14,32.15,31.91,31.94,94100.0,29.9828,29.9922,29.7683,29.7963,94100.0
2012-11-15 11:00:00,31.92,31.93,31.79,31.85,22800.0,29.7776,29.7869,29.6563,29.7123,22800.0
2012-11-15 11:30:00,31.87,31.92,31.8,31.88,28600.0,29.731,29.7776,29.6657,29.7403,28600.0
2012-11-15 12:00:00,31.85,31.89,31.69,31.71,24200.0,29.7123,29.7496,29.563,29.5817,24200.0
2012-11-15 12:30:00,31.72,31.89,31.72,31.76,29700.0,29.591,29.7496,29.591,29.6283,29700.0
2012-11-15 13:00:00,31.8,32.02,31.77,31.98,13100.0,29.6657,29.8709,29.6377,29.8336,13100.0
2012-11-15 13:30:00,31.98,32.18,31.98,32.06,16500.0,29.8336,30.0202,29.8336,29.9082,16500.0
2012-11-15 14:00:00,32.06,32.08,31.9,31.95,15000.0,29.9082,29.9269,29.7589,29.8056,15000.0
2012-11-15 14:30:00,31.96,31.96,31.83,31.89,14400.0,29.8149,29.8149,29.6936,29.7496,14400.0
2012-11-15 15:00:00,31.91,31.91,31.7,31.77,28100.0,29.7683,29.7683,29.5724,29.6377,28100.0
2012-11-15 15:30:00,31.77,31.93,31.7,31.85,56900.0,29.6377,29.7869,29.5724,29.7123,56900.0
2012-11-16 09:30:00,31.95,32.05,31.46,31.53,44100.0,29.8056,29.8989,29.3485,29.4138,44100.0
2012-11-16 10:00:00,31.53,31.76,31.34,31.7,20800.0,29.4138,29.6283,29.2365,29.5724,20800.0
2012-11-16 10:30:00,31.7,31.88,31.7,31.8,37100.0,29.5724,29.7403,29.5724,29.6657,37100.0
2012-11-16 11:00:00,31.81,31.83,31.77,31.79,24600.0,29.675,29.6936,29.6377,29.6563,24600.0
2012-11-16 11:30:00,31.8,32.1,31.78,32.07,17000.0,29.6657,29.9455,29.647,29.9175,17000.0
2012-11-16 12:00:00,32.12,32.14,31.96,31.97,4900.0,29.9642,29.9828,29.8149,29.8242,4900.0
2012-11-16 12:30:00,31.98,32.07,31.94,31.99,14300.0,29.8336,29.9175,29.7963,29.8429,14300.0
2012-11-16 13:00:00,31.93,31.98,31.89,31.93,11000.0,29.7869,29.8336,29.7496,29.7869,11000.0
2012-11-16 13:30:00,31.93,31.98,31.86,31.87,13100.0,29.7869,29.8336,29.7216,29.731,13100.0
2012-11-16 14:00:00,31.85,31.9,31.78,31.82,22600.0,29.7123,29.7589,29.647,29.6843,22600.0
2012-11-16 14:30:00,31.84,31.88,31.74,31.86,27100.0,29.703,29.7403,29.6097,29.7216,27100.0
2012-11-16 15:00:00,31.85,31.92,31.8,31.92,33500.0,29.7123,29.7776,29.6657,29.7776,33500.0
2012-11-16 15:30:00,31.92,32.02,31.89,31.99,45900.0,29.7776,29.8709,29.7496,29.8429,45900.0
2012-11-19 09:30:00,32.34,32.47,32.2,32.35,12200.0,30.1694,30.2907,30.0388,30.1787,12200.0
2012-11-19 10:00:00,32.36,32.49,32.22,32.22,16500.0,30.1881,30.3093,30.0575,30.0575,16500.0
2012-11-19 10:30:00,32.23,32.4,32.23,32.31,11800.0,30.0668,30.2254,30.0668,30.1414,11800.0
2012-11-19 11:00:00,32.33,32.57,32.32,32.54,13300.0,30.1601,30.384,30.1508,30.356,13300.0
2012-11-19 11:30:00,32.5,32.59,32.49,32.59,8700.0,30.3187,30.4026,30.3093,30.4026,8700.0
2012-11-19 12:00:00,32.62,32.64,32.56,32.61,8000.0,30.4306,30.4493,30.3746,30.4213,8000.0
2012-11-19 12:30:00,32.6,32.65,32.54,32.58,7900.0,30.412,30.4586,30.356,30.3933,7900.0
2012-11-19 13:00:00,32.55,32.55,32.44,32.44,6100.0,30.3653,30.3653,30.2627,30.2627,6100.0
2012-11-19 13:30:00,32.47,32.49,32.4,32.44,6100.0,30.2907,30.3093,30.2254,30.2627,6100.0
2012-11-19 14:00:00,32.47,32.48,32.32,32.32,7700.0,30.2907,30.3,30.1508,30.1508,7700.0
2012-11-19 14:30:00,32.3,32.41,32.24,32.35,13800.0,30.1321,30.2347,30.0761,30.1787,13800.0
2012-11-19 15:00:00,32.34,32.36,32.26,32.32,12900.0,30.1694,30.1881,30.0948,30.1508,12900.0
2012-11-19 15:30:00,32.33,32.5,32.29,32.5,43200.0,30.1601,30.3187,30.1228,30.3187,43200.0
2012-11-20 09:30:00,32.38,32.51,32.23,32.47,14200.0,30.2067,30.328,30.0668,30.2907,14200.0
2012-11-20 10:00:00,32.5,32.55,32.43,32.46,15200.0,30.3187,30.3653,30.2534,30.2814,15200.0
2012-11-20 10:30:00,32.47,32.55,32.4,32.4,28600.0,30.2907,30.3653,30.2254,30.2254,28600.0
2012-11-20 11:00:00,32.4,32.56,32.34,32.56,19100.0,30.2254,30.3746,30.1694,30.3746,19100.0
2012-11-20 11:30:00,32.57,32.71,32.53,32.69,23200.0,30.384,30.5146,30.3467,30.4959,23200.0
2012-11-20 12:00:00,32.7,32.71,32.52,32.54,10000.0,30.5053,30.5146,30.3373,30.356,10000.0
2012-11-20 12:30:00,32.53,32.56,32.43,32.46,11500.0,30.3467,30.3746,30.2534,30.2814,11500.0
2012-11-20 13:00:00,32.49,32.49,32.26,32.26,10200.0,30.3093,30.3093,30.0948,30.0948,10200.0
2012-11-20 13:30:00,32.3,32.42,32.29,32.42,7900.0,30.1321,30.244,30.1228,30.244,7900.0
2012-11-20 14:00:00,32.42,32.5,32.37,32.49,13000.0,30.244,30.3187,30.1974,30.3093,13000.0
2012-11-20 14:30:00,32.5,32.5,32.38,32.4,31700.0,30.3187,30.3187,30.2067,30.2254,31700.0
2012-11-20 15:00:00,32.42,32.47,32.35,32.36,28300.0,30.244,30.2907,30.1787,30.1881,28300.0
2012-11-20 15:30:00,32.38,32.54,32.38,32.52,69200.0,30.2067,30.356,30.2067,30.3373,69200.0
2012-11-21 09:30:00,32.51,32.55,32.05,32.43,22200.0,30.328,30.3653,29.8989,30.2534,22200.0
2012-11-21 10:00:00,32.41,32.41,32.27,32.3,13300.0,30.2347,30.2347,30.1041,30.1321,13300.0
2012-11-21 10:30:00,32.34,32.44,32.28,32.37,12000.0,30.1694,30.2627,30.1134,30.1974,12000.0
2012-11-21 11:00:00,32.33,32.45,32.33,32.38,9100.0,30.1601,30.272,30.1601,30.2067,9100.0
2012-11-21 11:30:00,32.39,32.39,32.27,32.27,21500.0,30.2161,30.2161,30.1041,30.1041,21500.0
2012-11-21 12:00:00,32.24,32.43,32.24,32.43,11300.0,30.0761,30.2534,30.0761,30.2534,11300.0
2012-11-21 12:30:00,32.42,32.5,32.4,32.42,7100.0,30.244,30.3187,30.2254,30.244,7100.0
2012-11-21 13:00:00,32.44,32.48,32.41,32.45,8700.0,30.2627,30.3,30.2347,30.272,8700.0
2012-11-21 13:30:00,32.47,32.57,32.45,32.5,10000.0,30.2907,30.384,30.272,30.3187,10000.0
2012-11-21 14:00:00,32.51,32.57,32.49,32.52,10000.0,30.328,30.384,30.3093,30.3373,10000.0
2012-11-21 14:30:00,32.53,32.53,32.43,32.43,6300.0,30.3467,30.3467,30.2534,30.2534,6300.0
2012-11-21 15:00:00,32.43,32.5,32.41,32.44,14500.0,30.2534,30.3187,30.2347,30.2627,14500.0
2012-11-21 15:30:00,32.45,32.54,32.44,32.5,41300.0,30.272,30.356,30.2627,30.3187,41300.0
2012-11-23 09:30:00,32.49,32.73,32.27,32.54,19800.0,30.3093,30.5332,30.1041,30.356,19800.0
2012-11-23 10:00:00,32.56,32.76,32.45,32.72,17600.0,30.3746,30.5612,30.272,30.5239,17600.0
2012-11-23 10:30:00,32.69,32.77,32.56,32.56,8100.0,30.4959,30.5706,30.3746,30.3746,8100.0
2012-11-23 11:00:00,32.57,32.64,32.52,32.58,16700.0,30.384,30.4493,30.3373,30.3933,16700.0
2012-11-23 11:30:00,32.58,32.61,32.48,32.52,8100.0,30.3933,30.4213,30.3,30.3373,8100.0
2012-11-23 12:00:00,32.52,32.57,32.46,32.49,9700.0,30.3373,30.384,30.2814,30.3093,9700.0
2012-11-23 12:30:00,32.46,32.65,32.46,32.6,35100.0,30.2814,30.4586,30.2814,30.412,35100.0
2012-11-26 09:30:00,32.48,32.78,32.47,32.76,9200.0,30.3,30.5799,30.2907,30.5612,9200.0
2012-11-26 10:00:00,32.75,32.76,32.56,32.69,7000.0,30.5519,30.5612,30.3746,30.4959,7000.0
2012-11-26 10:30:00,32.7,32.72,32.65,32.67,6500.0,30.5053,30.5239,30.4586,30.4773,6500.0
2012-11-26 11:00:00,32.66,32.68,32.55,32.65,8100.0,30.4679,30.4866,30.3653,30.4586,8100.0
2012-11-26 11:30:00,32.65,32.85,32.65,32.79,9400.0,30.4586,30.6452,30.4586,30.5892,9400.0
2012-11-26 12:00:00,32.76,32.79,32.74,32.75,6400.0,30.5612,30.5892,30.5426,30.5519,6400.0
2012-11-26 12:30:00,32.75,32.87,32.72,32.78,45900.0,30.5519,30.6638,30.5239,30.5799,45900.0
2012-11-26 13:00:00,32.77,32.84,32.73,32.75,31900.0,30.5706,30.6359,30.5332,30.5519,31900.0
2012-11-26 13:30:00,32.75,32.81,32.72,32.76,6800.0,30.5519,30.6079,30.5239,30.5612,6800.0
2012-11-26 14:00:00,32.71,32.76,32.68,32.69,6600.0,30.5146,30.5612,30.4866,30.4959,6600.0
2012-11-26 14:30:00,32.69,32.71,32.67,32.7,8400.0,30.4959,30.5146,30.4773,30.5053,8400.0
2012-11-26 15:00:00,32.67,32.76,32.65,32.75,10600.0,30.4773,30.5612,30.4586,30.5519,10600.0
2012-11-26 15:30:00,32.75,32.82,32.7,32.77,68400.0,30.5519,30.6172,30.5053,30.5706,68400.0
2012-11-27 09:30:00,32.66,33.07,32.64,32.87,32700.0,30.4679,30.8504,30.4493,30.6638,32700.0
2012-11-27 10:00:00,32.87,32.95,32.77,32.87,21700.0,30.6638,30.7385,30.5706,30.6638,21700.0
2012-11-27 10:30:00,32.87,33.01,32.82,32.92,85300.0,30.6638,30.7944,30.6172,30.7105,85300.0
2012-11-27 11:00:00,32.92,32.92,32.81,32.86,15600.0,30.7105,30.7105,30.6079,30.6545,15600.0
2012-11-27 11:30:00,32.85,33.02,32.83,32.99,46900.0,30.6452,30.8038,30.6265,30.7758,46900.0
2012-11-27 12:00:00,33.01,33.09,32.99,33.03,23500.0,30.7944,30.8691,30.7758,30.8131,23500.0
2012-11-27 12:30:00,33.02,33.37,33.01,33.26,62700.0,30.8038,31.1303,30.7944,31.0277,62700.0
2012-11-27 13:00:00,33.26,33.31,33.08,33.12,30400.0,31.0277,31.0743,30.8597,30.8971,30400.0
2012-11-27 13:30:00,33.13,33.18,33.03,33.04,71000.0,30.9064,30.953,30.8131,30.8224,71000.0
2012-11-27 14:00:00,33.09,33.14,32.92,32.92,10800.0,30.8691,30.9157,30.7105,30.7105,10800.0
2012-11-27 14:30:00,32.95,32.98,32.73,32.81,17000.0,30.7385,30.7665,30.5332,30.6079,17000.0
2012-11-27 15:00:00,32.8,32.91,32.73,32.86,12900.0,30.5985,30.7012,30.5332,30.6545,12900.0
2012-11-27 15:30:00,32.89,32.92,32.79,32.8,57100.0,30.6825,30.7105,30.5892,30.5985,57100.0
2012-11-28 09:30:00,32.54,32.65,32.06,32.23,33800.0,30.356,30.4586,29.9082,30.0668,33800.0
2012-11-28 10:00:00,32.23,32.3,31.83,32.18,19500.0,30.0668,30.1321,29.6936,30.0202,19500.0
2012-11-28 10:30:00,32.28,32.43,32.24,32.33,11100.0,30.1134,30.2534,30.0761,30.1601,11100.0
2012-11-28 11:00:00,32.33,32.71,32.31,32.68,20800.0,30.1601,30.5146,30.1414,30.4866,20800.0
2012-11-28 11:30:00,32.73,32.73,32.44,32.47,11300.0,30.5332,30.5332,30.2627,30.2907,11300.0
2012-11-28 12:00:00,32.47,32.66,32.37,32.52,30800.0,30.2907,30.4679,30.1974,30.3373,30800.0
2012-11-28 12:30:00,32.56,32.62,32.5,32.58,4000.0,30.3746,30.4306,30.3187,30.3933,4000.0
2012-11-28 13:00:00,32.5,32.62,32.48,32.62,4800.0,30.3187,30.4306,30.3,30.4306,4800.0
2012-11-28 13:30:00,32.58,32.68,32.58,32.66,6100.0,30.3933,30.4866,30.3933,30.4679,6100.0
2012-11-28 14:00:00,32.7,32.7,32.56,32.57,6900.0,30.5053,30.5053,30.3746,30.384,6900.0
2012-11-28 14:30:00,32.6,32.65,32.59,32.65,6800.0,30.412,30.4586,30.4026,30.4586,6800.0
2012-11-28 15:00:00,32.6,32.69,32.59,32.69,13600.0,30.412,30.4959,30.4026,30.4959,13600.0
2012-11-28 15:30:00,32.71,32.78,32.58,32.65,55100.0,30.5146,30.5799,30.3933,30.4586,55100.0
2012-11-29 09:30:00,32.85,33.17,32.59,33.05,16600.0,30.6452,30.9437,30.4026,30.8318,16600.0
2012-11-29 10:00:00,33.05,33.28,32.88,32.99,20900.0,30.8318,31.0463,30.6732,30.7758,20900.0
2012-11-29 10:30:00,32.99,33.03,32.92,32.98,8800.0,30.7758,30.8131,30.7105,30.7665,8800.0
2012-11-29 11:00:00,32.96,33.06,32.86,32.9,22900.0,30.7478,30.8411,30.6545,30.6918,22900.0
2012-11-29 11:30:00,32.92,32.98,32.75,32.82,11100.0,30.7105,30.7665,30.5519,30.6172,11100.0
2012-11-29 12:00:00,32.82,32.96,32.8,32.93,7000.0,30.6172,30.7478,30.5985,30.7198,7000.0
2012-11-29 12:30:00,32.95,32.99,32.92,32.98,8500.0,30.7385,30.7758,30.7105,30.7665,8500.0
2012-11-29 13:00:00,32.97,32.97,32.89,32.97,3600.0,30.7571,30.7571,30.6825,30.7571,3600.0
2012-11-29 13:30:00,32.98,33.01,32.93,32.95,10500.0,30.7665,30.7944,30.7198,30.7385,10500.0
2012-11-29 14:00:00,32.92,33.02,32.91,32.98,9600.0,30.7105,30.8038,30.7012,30.7665,9600.0
2012-11-29 14:30:00,33.0,33.08,32.97,33.06,9700.0,30.7851,30.8597,30.7571,30.8411,9700.0
2012-11-29 15:00:00,33.05,33.06,32.89,33.0,12200.0,30.8318,30.8411,30.6825,30.7851,12200.0
2012-11-29 15:30:00,33.0,33.1,32.96,33.03,55000.0,30.7851,30.8784,30.7478,30.8131,55000.0
2012-11-30 09:30:00,32.98,33.06,32.75,32.92,11000.0,30.7665,30.8411,30.5519,30.7105,11000.0
2012-11-30 10:00:00,32.94,32.94,32.71,32.94,11300.0,30.7291,30.7291,30.5146,30.7291,11300.0
2012-11-30 10:30:00,32.93,33.01,32.9,32.94,7000.0,30.7198,30.7944,30.6918,30.7291,7000.0
2012-11-30 11:00:00,32.99,33.0,32.74,32.84,21000.0,30.7758,30.7851,30.5426,30.6359,21000.0
2012-11-30 11:30:00,32.81,32.95,32.71,32.89,7400.0,30.6079,30.7385,30.5146,30.6825,7400.0
2012-11-30 12:00:00,32.89,32.94,32.85,32.9,6300.0,30.6825,30.7291,30.6452,30.6918,6300.0
2012-11-30 12:30:00,32.9,32.93,32.78,32.8,6300.0,30.6918,30.7198,30.5799,30.5985,6300.0
2012-11-30 13:00:00,32.85,32.9,32.84,32.89,5200.0,30.6452,30.6918,30.6359,30.6825,5200.0
2012-11-30 13:30:00,32.89,32.91,32.77,32.77,7800.0,30.6825,30.7012,30.5706,30.5706,7800.0
2012-11-30 14:00:00,32.79,32.8,32.59,32.77,33100.0,30.5892,30.5985,30.4026,30.5706,33100.0
2012-11-30 14:30:00,32.83,32.83,32.69,32.72,9900.0,30.6265,30.6265,30.4959,30.5239,9900.0
2012-11-30 15:00:00,32.73,32.83,32.69,32.83,20300.0,30.5332,30.6265,30.4959,30.6265,20300.0
2012-11-30 15:30:00,32.84,32.89,32.75,32.85,103800.0,30.6359,30.6825,30.5519,30.6452,103800.0
2012-12-03 09:30:00,33.07,33.1,32.69,32.73,17700.0,30.8504,30.8784,30.4959,30.5332,17700.0
2012-12-03 10:00:00,32.69,32.83,32.64,32.82,10300.0,30.4959,30.6265,30.4493,30.6172,10300.0
2012-12-03 10:30:00,32.78,32.87,32.72,32.74,8000.0,30.5799,30.6638,30.5239,30.5426,8000.0
2012-12-03 11:00:00,32.73,32.8,32.72,32.72,13700.0,30.5332,30.5985,30.5239,30.5239,13700.0
2012-12-03 11:30:00,32.73,32.85,32.68,32.85,7600.0,30.5332,30.6452,30.4866,30.6452,7600.0
2012-12-03 12:00:00,32.82,32.85,32.8,32.82,6000.0,30.6172,30.6452,30.5985,30.6172,6000.0
2012-12-03 12:30:00,32.83,32.85,32.76,32.8,20700.0,30.6265,30.6452,30.5612,30.5985,20700.0
2012-12-03 13:00:00,32.79,32.79,32.66,32.67,10200.0,30.5892,30.5892,30.4679,30.4773,10200.0
2012-12-03 13:30:00,32.66,32.66,32.58,32.62,7100.0,30.4679,30.4679,30.3933,30.4306,7100.0
2012-12-03 14:00:00,32.65,32.71,32.63,32.67,12400.0,30.4586,30.5146,30.4399,30.4773,12400.0
2012-12-03 14:30:00,32.68,32.69,32.61,32.65,5100.0,30.4866,30.4959,30.4213,30.4586,5100.0
2012-12-03 15:00:00,32.65,32.71,32.65,32.68,43300.0,30.4586,30.5146,30.4586,30.4866,43300.0
2012-12-03 15:30:00,32.67,32.8,32.67,32.76,56400.0,30.4773,30.5985,30.4773,30.5612,56400.0
2012-12-04 09:30:00,32.85,32.98,32.62,32.89,23300.0,30.6452,30.7665,30.4306,30.6825,23300.0
2012-12-04 10:00:00,32.9,33.0,32.74,32.75,8800.0,30.6918,30.7851,30.5426,30.5519,8800.0
2012-12-04 10:30:00,32.75,32.82,32.67,32.72,21900.0,30.5519,30.6172,30.4773,30.5239,21900.0
2012-12-04 11:00:00,32.71,32.8,32.56,32.63,19600.0,30.5146,30.5985,30.3746,30.4399,19600.0
2012-12-04 11:30:00,32.63,32.77,32.62,32.7,13200.0,30.4399,30.5706,30.4306,30.5053,13200.0
2012-12-04 12:00:00,32.71,32.84,32.59,32.83,19800.0,30.5146,30.6359,30.4026,30.6265,19800.0
2012-12-04 12:30:00,32.81,32.83,32.69,32.72,12200.0,30.6079,30.6265,30.4959,30.5239,12200.0
2012-12-04 13:00:00,32.72,32.85,32.67,32.85,9700.0,30.5239,30.6452,30.4773,30.6452,9700.0
2012-12-04 13:30:00,32.85,33.0,32.78,32.9,23100.0,30.6452,30.7851,30.5799,30.6918,23100.0
2012-12-04 14:00:00,32.93,32.99,32.87,32.92,9400.0,30.7198,30.7758,30.6638,30.7105,9400.0
2012-12-04 14:30:00,32.91,32.99,32.9,32.96,10100.0,30.7012,30.7758,30.6918,30.7478,10100.0
2012-12-04 15:00:00,32.96,33.07,32.96,33.06,37400.0,30.7478,30.8504,30.7478,30.8411,37400.0
2012-12-04 15:30:00,33.03,33.14,33.02,33.05,43900.0,30.8131,30.9157,30.8038,30.8318,43900.0
2012-12-05 09:30:00,33.12,33.26,32.95,32.96,11100.0,30.8971,31.0277,30.7385,30.7478,11100.0
2012-12-05 10:00:00,32.98,33.18,32.92,32.97,10200.0,30.7665,30.953,30.7105,30.7571,10200.0
2012-12-05 10:30:00,32.95,33.04,32.77,32.81,6400.0,30.7385,30.8224,30.5706,30.6079,6400.0
2012-12-05 11:00:00,32.82,33.05,32.79,33.01,11800.0,30.6172,30.8318,30.5892,30.7944,11800.0
2012-12-05 11:30:00,33.02,33.05,32.91,33.05,12600.0,30.8038,30.8318,30.7012,30.8318,12600.0
2012-12-05 12:00:00,33.06,33.12,33.02,33.05,14800.0,30.8411,30.8971,30.8038,30.8318,14800.0
2012-12-05 12:30:00,33.05,33.11,33.01,33.06,5100.0,30.8318,30.8877,30.7944,30.8411,5100.0
2012-12-05 13:00:00,33.02,33.1,33.02,33.08,1100.0,30.8038,30.8784,30.8038,30.8597,1100.0
2012-12-05 13:30:00,33.07,33.09,33.01,33.01,9100.0,30.8504,30.8691,30.7944,30.7944,9100.0
2012-12-05 14:00:00,33.03,33.04,32.97,32.97,4700.0,30.8131,30.8224,30.7571,30.7571,4700.0
2012-12-05 14:30:00,32.98,32.99,32.9,32.93,56200.0,30.7665,30.7758,30.6918,30.7198,56200.0
2012-12-05 15:00:00,32.93,32.97,32.9,32.9,67900.0,30.7198,30.7571,30.6918,30.6918,67900.0
2012-12-05 15:30:00,32.91,32.95,32.86,32.92,50800.0,30.7012,30.7385,30.6545,30.7105,50800.0
2012-12-06 09:30:00,32.97,33.27,32.74,32.98,20700.0,30.7571,31.037,30.5426,30.7665,20700.0
2012-12-06 10:00:00,32.95,33.03,32.83,32.99,11300.0,30.7385,30.8131,30.6265,30.7758,11300.0
2012-12-06 10:30:00,32.99,33.16,32.93,33.07,26800.0,30.7758,30.9344,30.7198,30.8504,26800.0
2012-12-06 11:00:00,33.03,33.31,33.02,33.28,11300.0,30.8131,31.0743,30.8038,31.0463,11300.0
2012-12-06 11:30:00,33.26,33.26,33.13,33.19,7400.0,31.0277,31.0277,30.9064,30.9624,7400.0
2012-12-06 12:00:00,33.19,33.19,33.01,33.01,9900.0,30.9624,30.9624,30.7944,30.7944,9900.0
2012-12-06 12:30:00,33.03,33.09,32.98,33.03,5600.0,30.8131,30.8691,30.7665,30.8131,5600.0
2012-12-06 13:00:00,33.02,33.19,33.0,33.12,5300.0,30.8038,30.9624,30.7851,30.8971,5300.0
2012-12-06 13:30:00,33.12,33.18,33.09,33.15,5800.0,30.8971,30.953,30.8691,30.925,5800.0
2012-12-06 14:00:00,33.16,33.16,33.1,33.13,7000.0,30.9344,30.9344,30.8784,30.9064,7000.0
2012-12-06 14:30:00,33.14,33.22,33.06,33.18,49100.0,30.9157,30.9903,30.8411,30.953,49100.0
2012-12-06 15:00:00,33.19,33.21,33.1,33.14,17500.0,30.9624,30.981,30.8784,30.9157,17500.0
2012-12-06 15:30:00,33.13,33.25,33.13,33.25,36700.0,30.9064,31.0183,30.9064,31.0183,36700.0
2012-12-07 09:30:00,33.45,33.45,33.2,33.3,6500.0,31.2049,31.2049,30.9717,31.065,6500.0
2012-12-07 10:00:00,33.27,33.37,33.17,33.3,7900.0,31.037,31.1303,30.9437,31.065,7900.0
2012-12-07 10:30:00,33.31,33.34,33.25,33.29,62800.0,31.0743,31.1023,31.0183,31.0557,62800.0
2012-12-07 11:00:00,33.29,33.29,33.13,33.22,9800.0,31.0557,31.0557,30.9064,30.9903,9800.0
2012-12-07 11:30:00,33.24,33.28,33.18,33.18,8100.0,31.009,31.0463,30.953,30.953,8100.0
2012-12-07 12:00:00,33.19,33.25,33.16,33.2,7000.0,30.9624,31.0183,30.9344,30.9717,7000.0
2012-12-07 12:30:00,33.22,33.25,33.16,33.24,7100.0,30.9903,31.0183,30.9344,31.009,7100.0
2012-12-07 13:00:00,33.24,33.29,33.2,33.23,4100.0,31.009,31.0557,30.9717,30.9997,4100.0
2012-12-07 13:30:00,33.24,33.3,33.2,33.27,20300.0,31.009,31.065,30.9717,31.037,20300.0
2012-12-07 14:00:00,33.28,33.31,33.25,33.3,16500.0,31.0463,31.0743,31.0183,31.065,16500.0
2012-12-07 14:30:00,33.31,33.37,33.28,33.32,10100.0,31.0743,31.1303,31.0463,31.0836,10100.0
2012-12-07 15:00:00,33.33,33.48,33.33,33.48,45800.0,31.093,31.2329,31.093,31.2329,45800.0
2012-12-07 15:30:00,33.49,33.5,33.38,33.44,39800.0,31.2422,31.2516,31.1396,31.1956,39800.0
2012-12-10 09:30:00,33.46,33.84,33.37,33.65,12200.0,31.2142,31.5687,31.1303,31.3915,12200.0
2012-12-10 10:00:00,33.68,33.9,33.68,33.73,22000.0,31.4195,31.6247,31.4195,31.4661,22000.0
2012-12-10 10:30:00,33.74,33.83,33.69,33.83,33900.0,31.4754,31.5594,31.4288,31.5594,33900.0
2012-12-10 11:00:00,33.87,33.91,33.78,33.87,30100.0,31.5967,31.634,31.5128,31.5967,30100.0
2012-12-10 11:30:00,33.88,33.9,33.74,33.75,39900.0,31.6061,31.6247,31.4754,31.4848,39900.0
2012-12-10 12:00:00,33.76,33.82,33.75,33.79,12300.0,31.4941,31.5501,31.4848,31.5221,12300.0
2012-12-10 12:30:00,33.78,33.81,33.75,33.79,8200.0,31.5128,31.5407,31.4848,31.5221,8200.0
2012-12-10 13:00:00,33.78,33.79,33.72,33.76,24100.0,31.5128,31.5221,31.4568,31.4941,24100.0
2012-12-10 13:30:00,33.75,33.8,33.74,33.78,3900.0,31.4848,31.5314,31.4754,31.5128,3900.0
2012-12-10 14:00:00,33.78,33.87,33.75,33.78,9300.0,31.5128,31.5967,31.4848,31.5128,9300.0
2012-12-10 14:30:00,33.78,33.82,33.77,33.81,17700.0,31.5128,31.5501,31.5034,31.5407,17700.0
2012-12-10 15:00:00,33.8,33.9,33.78,33.9,30900.0,31.5314,31.6247,31.5128,31.6247,30900.0
2012-12-10 15:30:00,33.9,33.96,33.88,33.93,75600.0,31.6247,31.6807,31.6061,31.6527,75600.0
2012-12-11 09:30:00,34.1,34.18,33.93,34.14,22300.0,31.8113,31.8859,31.6527,31.8486,22300.0
2012-12-11 10:00:00,34.12,34.15,34.04,34.13,18200.0,31.8299,31.8579,31.7553,31.8393,18200.0
2012-12-11 10:30:00,34.11,34.12,34.04,34.05,37900.0,31.8206,31.8299,31.7553,31.7646,37900.0
2012-12-11 11:00:00,34.06,34.31,34.06,34.23,12100.0,31.774,32.0072,31.774,31.9326,12100.0
2012-12-11 11:30:00,34.24,34.24,34.14,34.16,5900.0,31.9419,31.9419,31.8486,31.8673,5900.0
2012-12-11 12:00:00,34.18,34.27,34.12,34.17,17600.0,31.8859,31.9699,31.8299,31.8766,17600.0
2012-12-11 12:30:00,34.17,34.26,34.13,34.21,7900.0,31.8766,31.9605,31.8393,31.9139,7900.0
2012-12-11 13:00:00,34.22,34.28,34.19,34.25,24700.0,31.9232,31.9792,31.8952,31.9512,24700.0
2012-12-11 13:30:00,34.25,34.28,34.23,34.27,14300.0,31.9512,31.9792,31.9326,31.9699,14300.0
2012-12-11 14:00:00,34.27,34.28,34.18,34.21,28600.0,31.9699,31.9792,31.8859,31.9139,28600.0
2012-12-11 14:30:00,34.2,34.21,34.05,34.13,12700.0,31.9046,31.9139,31.7646,31.8393,12700.0
2012-12-11 15:00:00,34.14,34.15,34.03,34.11,33100.0,31.8486,31.8579,31.746,31.8206,33100.0
2012-12-11 15:30:00,34.12,34.15,34.05,34.08,131700.0,31.8299,31.8579,31.7646,31.7926,131700.0
2012-12-12 09:30:00,34.08,34.15,33.75,33.75,121500.0,31.7926,31.8579,31.4848,31.4848,121500.0
2012-12-12 10:00:00,33.71,34.09,33.71,34.04,19200.0,31.4475,31.802,31.4475,31.7553,19200.0
2012-12-12 10:30:00,34.04,34.09,33.97,34.02,25800.0,31.7553,31.802,31.69,31.7367,25800.0
2012-12-12 11:00:00,34.07,34.09,33.91,33.92,31100.0,31.7833,31.802,31.634,31.6434,31100.0
2012-12-12 11:30:00,33.9,33.97,33.86,33.87,63000.0,31.6247,31.69,31.5874,31.5967,63000.0
2012-12-12 12:00:00,33.9,34.04,33.86,34.0,49100.0,31.6247,31.7553,31.5874,31.718,49100.0
2012-12-12 12:30:00,33.98,34.12,33.96,34.0,29500.0,31.6993,31.8299,31.6807,31.718,29500.0
2012-12-12 13:00:00,34.0,34.11,33.99,34.07,12100.0,31.718,31.8206,31.7087,31.7833,12100.0
2012-12-12 13:30:00,34.08,34.09,33.96,33.98,13300.0,31.7926,31.802,31.6807,31.6993,13300.0
2012-12-12 14:00:00,33.99,34.02,33.98,34.01,9800.0,31.7087,31.7367,31.6993,31.7273,9800.0
2012-12-12 14:30:00,34.0,34.1,33.98,34.01,15200.0,31.718,31.8113,31.6993,31.7273,15200.0
2012-12-12 15:00:00,34.02,34.02,33.85,33.91,34300.0,31.7367,31.7367,31.5781,31.634,34300.0
2012-12-12 15:30:00,33.92,33.96,33.82,33.92,52200.0,31.6434,31.6807,31.5501,31.6434,52200.0
2012-12-13 09:30:00,34.0,34.0,33.72,33.9,7500.0,31.718,31.718,31.4568,31.6247,7500.0
2012-12-13 10:00:00,33.89,34.01,33.82,33.92,41700.0,31.6154,31.7273,31.5501,31.6434,41700.0
2012-12-13 10:30:00,33.87,33.91,33.81,33.85,24400.0,31.5967,31.634,31.5407,31.5781,24400.0
2012-12-13 11:00:00,33.88,33.91,33.83,33.91,6900.0,31.6061,31.634,31.5594,31.634,6900.0
2012-12-13 11:30:00,33.88,33.94,33.82,33.88,8100.0,31.6061,31.662,31.5501,31.6061,8100.0
2012-12-13 12:00:00,33.88,33.9,33.8,33.85,18300.0,31.6061,31.6247,31.5314,31.5781,18300.0
2012-12-13 12:30:00,33.8,33.93,33.78,33.87,8700.0,31.5314,31.6527,31.5128,31.5967,8700.0
2012-12-13 13:00:00,33.84,33.88,33.76,33.8,6600.0,31.5687,31.6061,31.4941,31.5314,6600.0
2012-12-13 13:30:00,33.78,33.81,33.77,33.8,8900.0,31.5128,31.5407,31.5034,31.5314,8900.0
2012-12-13 14:00:00,33.8,33.8,33.68,33.69,8100.0,31.5314,31.5314,31.4195,31.4288,8100.0
2012-12-13 14:30:00,33.68,33.74,33.66,33.7,10800.0,31.4195,31.4754,31.4008,31.4381,10800.0
2012-12-13 15:00:00,33.75,33.88,33.75,33.87,19200.0,31.4848,31.6061,31.4848,31.5967,19200.0
2012-12-13 15:30:00,33.88,34.02,33.84,33.96,106600.0,31.6061,31.7367,31.5687,31.6807,106600.0
2012-12-14 09:30:00,33.48,33.82,33.07,33.56,38700.0,31.523,31.8431,31.1369,31.5983,38700.0
2012-12-14 10:00:00,33.54,33.69,33.47,33.48,39200.0,31.5795,31.7207,31.5135,31.523,39200.0
2012-12-14 10:30:00,33.48,33.59,33.45,33.45,20600.0,31.523,31.6265,31.4947,31.4947,20600.0
2012-12-14 11:00:00,33.47,33.52,33.3,33.32,35000.0,31.5135,31.5606,31.3535,31.3723,35000.0
2012-12-14 11:30:00,33.3,33.4,33.3,33.37,24400.0,31.3535,31.4476,31.3535,31.4194,24400.0
2012-12-14 12:00:00,33.37,33.53,33.35,33.52,25800.0,31.4194,31.57,31.4006,31.5606,25800.0
2012-12-14 12:30:00,33.55,33.55,33.44,33.51,7500.0,31.5889,31.5889,31.4853,31.5512,7500.0
2012-12-14 13:00:00,33.5,33.56,33.36,33.43,27600.0,31.5418,31.5983,31.41,31.4759,27600.0
2012-12-14 13:30:00,33.44,33.52,33.41,33.5,12700.0,31.4853,31.5606,31.4571,31.5418,12700.0
2012-12-14 14:00:00,33.5,33.51,33.45,33.45,6100.0,31.5418,31.5512,31.4947,31.4947,6100.0
2012-12-14 14:30:00,33.44,33.5,33.38,33.38,8600.0,31.4853,31.5418,31.4288,31.4288,8600.0
2012-12-14 15:00:00,33.39,33.49,33.3,33.36,32700.0,31.4382,31.5324,31.3535,31.41,32700.0
2012-12-14 15:30:00,33.35,33.41,33.29,33.37,50800.0,31.4006,31.4571,31.3441,31.4194,50800.0
2012-12-17 09:30:00,33.55,33.74,33.35,33.57,16500.0,31.5889,31.7678,31.4006,31.6077,16500.0
2012-12-17 10:00:00,33.6,33.83,33.56,33.71,19700.0,31.6359,31.8525,31.5983,31.7395,19700.0
2012-12-17 10:30:00,33.68,33.97,33.68,33.92,20700.0,31.7113,31.9843,31.7113,31.9372,20700.0
2012-12-17 11:00:00,33.92,34.21,33.91,34.17,30700.0,31.9372,32.2103,31.9278,32.1726,30700.0
2012-12-17 11:30:00,34.15,34.24,34.1,34.1,16100.0,32.1538,32.2385,32.1067,32.1067,16100.0
2012-12-17 12:00:00,34.06,34.15,34.04,34.13,23800.0,32.0691,32.1538,32.0502,32.135,23800.0
2012-12-17 12:30:00,34.15,34.15,34.03,34.06,8200.0,32.1538,32.1538,32.0408,32.0691,8200.0
2012-12-17 13:00:00,34.03,34.05,33.95,33.95,8600.0,32.0408,32.0596,31.9655,31.9655,8600.0
2012-12-17 13:30:00,33.99,33.99,33.92,33.92,6500.0,32.0031,32.0031,31.9372,31.9372,6500.0
2012-12-17 14:00:00,33.92,33.98,33.82,33.82,12500.0,31.9372,31.9937,31.8431,31.8431,12500.0
2012-12-17 14:30:00,33.82,33.95,33.82,33.92,14100.0,31.8431,31.9655,31.8431,31.9372,14100.0
2012-12-17 15:00:00,33.92,33.97,33.84,33.85,21500.0,31.9372,31.9843,31.8619,31.8713,21500.0
2012-12-17 15:30:00,33.85,34.12,33.83,34.12,52800.0,31.8713,32.1255,31.8525,32.1255,52800.0
2012-12-18 09:30:00,34.21,34.26,33.99,34.22,7100.0,32.2103,32.2574,32.0031,32.2197,7100.0
2012-12-18 10:00:00,34.27,34.39,34.22,34.34,20800.0,32.2668,32.3798,32.2197,32.3327,20800.0
2012-12-18 10:30:00,34.36,34.53,34.32,34.37,34700.0,32.3515,32.5116,32.3139,32.3609,34700.0
2012-12-18 11:00:00,34.36,34.4,34.3,34.33,13100.0,32.3515,32.3892,32.295,32.3233,13100.0
2012-12-18 11:30:00,34.33,34.39,34.33,34.37,9700.0,32.3233,32.3798,32.3233,32.3609,9700.0
2012-12-18 12:00:00,34.35,34.38,34.35,34.36,5500.0,32.3421,32.3703,32.3421,32.3515,5500.0
2012-12-18 12:30:00,34.36,34.41,34.33,34.39,27200.0,32.3515,32.3986,32.3233,32.3798,27200.0
2012-12-18 13:00:00,34.39,34.4,34.37,34.38,7700.0,32.3798,32.3892,32.3609,32.3703,7700.0
2012-12-18 13:30:00,34.39,34.41,34.3,34.3,20700.0,32.3798,32.3986,32.295,32.295,20700.0
2012-12-18 14:00:00,34.34,34.37,34.26,34.29,8500.0,32.3327,32.3609,32.2574,32.2856,8500.0
2012-12-18 14:30:00,34.3,34.37,34.27,34.3,13300.0,32.295,32.3609,32.2668,32.295,13300.0
2012-12-18 15:00:00,34.3,34.36,34.24,34.25,11300.0,32.295,32.3515,32.2385,32.2479,11300.0
2012-12-18 15:30:00,34.27,34.48,34.26,34.39,84500.0,32.2668,32.4645,32.2574,32.3798,84500.0
2012-12-19 09:30:00,34.49,34.57,34.38,34.52,22500.0,32.4739,32.5492,32.3703,32.5022,22500.0
2012-12-19 10:00:00,34.56,34.64,34.43,34.48,20300.0,32.5398,32.6152,32.4174,32.4645,20300.0
2012-12-19 10:30:00,34.48,34.58,34.46,34.48,25300.0,32.4645,32.5587,32.4457,32.4645,25300.0
2012-12-19 11:00:00,34.48,34.54,34.4,34.47,37400.0,32.4645,32.521,32.3892,32.4551,37400.0
2012-12-19 11:30:00,34.49,34.7,34.49,34.7,32800.0,32.4739,32.6716,32.4739,32.6716,32800.0
2012-12-19 12:00:00,34.7,34.74,34.63,34.68,30400.0,32.6716,32.7093,32.6057,32.6528,30400.0
2012-12-19 12:30:00,34.69,34.84,34.67,34.75,30100.0,32.6622,32.8035,32.6434,32.7187,30100.0
2012-12-19 13:00:00,34.75,34.79,34.66,34.66,26000.0,32.7187,32.7564,32.634,32.634,26000.0
2012-12-19 13:30:00,34.66,34.66,34.59,34.63,13600.0,32.634,32.634,32.5681,32.6057,13600.0
2012-12-19 14:00:00,34.63,34.63,34.54,34.59,24100.0,32.6057,32.6057,32.521,32.5681,24100.0
2012-12-19 14:30:00,34.59,34.65,34.48,34.51,16000.0,32.5681,32.6246,32.4645,32.4928,16000.0
2012-12-19 15:00:00,34.52,34.56,34.51,34.55,34300.0,32.5022,32.5398,32.4928,32.5304,34300.0
2012-12-19 15:30:00,34.55,34.56,34.47,34.53,105200.0,32.5304,32.5398,32.4551,32.5116,105200.0
2012-12-20 09:30:00,34.5,34.66,34.48,34.62,17900.0,32.4833,32.634,32.4645,32.5963,17900.0
2012-12-20 10:00:00,34.62,34.8,34.6,34.71,36300.0,32.5963,32.7658,32.5775,32.6811,36300.0
2012-12-20 10:30:00,34.71,34.81,34.64,34.8,38100.0,32.6811,32.7752,32.6152,32.7658,38100.0
2012-12-20 11:00:00,34.8,34.82,34.65,34.65,15500.0,32.7658,32.7846,32.6246,32.6246,15500.0
2012-12-20 11:30:00,34.66,34.73,34.65,34.73,9900.0,32.634,32.6999,32.6246,32.6999,9900.0
2012-12-20 12:00:00,34.74,34.8,34.72,34.74,16000.0,32.7093,32.7658,32.6905,32.7093,16000.0
2012-12-20 12:30:00,34.76,34.76,34.69,34.69,14000.0,32.7281,32.7281,32.6622,32.6622,14000.0
2012-12-20 13:00:00,34.69,34.74,34.65,34.73,12500.0,32.6622,32.7093,32.6246,32.6999,12500.0
2012-12-20 13:30:00,34.72,34.75,34.67,34.74,17500.0,32.6905,32.7187,32.6434,32.7093,17500.0
2012-12-20 14:00:00,34.74,34.78,34.71,34.73,12900.0,32.7093,32.747,32.6811,32.6999,12900.0
2012-12-20 14:30:00,34.72,34.81,34.7,34.76,16600.0,32.6905,32.7752,32.6716,32.7281,16600.0
2012-12-20 15:00:00,34.76,34.82,34.72,34.81,21800.0,32.7281,32.7846,32.6905,32.7752,21800.0
2012-12-20 15:30:00,34.8,34.82,34.66,34.71,77500.0,32.7658,32.7846,32.634,32.6811,77500.0
2012-12-21 09:30:00,34.43,34.47,34.17,34.37,222800.0,32.4174,32.4551,32.1726,32.3609,222800.0
2012-12-21 10:00:00,34.32,34.37,34.08,34.21,19300.0,32.3139,32.3609,32.0879,32.2103,19300.0
2012-12-21 10:30:00,34.25,34.33,34.19,34.32,27400.0,32.2479,32.3233,32.1915,32.3139,27400.0
2012-12-21 11:00:00,34.3,34.33,34.12,34.17,17000.0,32.295,32.3233,32.1255,32.1726,17000.0
2012-12-21 11:30:00,34.17,34.17,33.87,33.88,31000.0,32.1726,32.1726,31.8902,31.8996,31000.0
2012-12-21 12:00:00,33.91,33.98,33.87,33.94,25900.0,31.9278,31.9937,31.8902,31.9561,25900.0
2012-12-21 12:30:00,33.95,34.17,33.95,34.17,23700.0,31.9655,32.1726,31.9655,32.1726,23700.0
2012-12-21 13:00:00,34.17,34.23,34.14,34.22,19900.0,32.1726,32.2291,32.1444,32.2197,19900.0
2012-12-21 13:30:00,34.21,34.29,34.13,34.24,17100.0,32.2103,32.2856,32.135,32.2385,17100.0
2012-12-21 14:00:00,34.26,34.3,34.24,34.25,21200.0,32.2574,32.295,32.2385,32.2479,21200.0
2012-12-21 14:30:00,34.23,34.26,34.14,34.22,16700.0,32.2291,32.2574,32.1444,32.2197,16700.0
2012-12-21 15:00:00,34.22,34.36,34.17,34.36,27800.0,32.2197,32.3515,32.1726,32.3515,27800.0
2012-12-21 15:30:00,34.35,34.43,34.26,34.42,86100.0,32.3421,32.4174,32.2574,32.408,86100.0
2012-12-24 09:30:00,34.49,34.56,33.7,34.49,10700.0,32.4739,32.5398,31.7301,32.4739,10700.0
2012-12-24 10:00:00,34.51,34.55,34.45,34.5,17300.0,32.4928,32.5304,32.4363,32.4833,17300.0
2012-12-24 10:30:00,34.52,34.58,34.5,34.52,4900.0,32.5022,32.5587,32.4833,32.5022,4900.0
2012-12-24 11:00:00,34.52,34.55,34.49,34.5,8700.0,32.5022,32.5304,32.4739,32.4833,8700.0
2012-12-24 11:30:00,34.49,34.55,34.49,34.55,5100.0,32.4739,32.5304,32.4739,32.5304,5100.0
2012-12-24 12:00:00,34.53,34.53,34.45,34.48,12800.0,32.5116,32.5116,32.4363,32.4645,12800.0
2012-12-24 12:30:00,34.47,34.5,34.29,34.47,22600.0,32.4551,32.4833,32.2856,32.4551,22600.0
2012-12-26 09:30:00,34.49,34.95,34.49,34.63,9800.0,32.4739,32.907,32.4739,32.6057,9800.0
2012-12-26 10:00:00,34.58,34.62,34.45,34.5,4300.0,32.5587,32.5963,32.4363,32.4833,4300.0
2012-12-26 10:30:00,34.46,34.54,34.44,34.54,8000.0,32.4457,32.521,32.4268,32.521,8000.0
2012-12-26 11:00:00,34.52,34.6,34.45,34.58,20900.0,32.5022,32.5775,32.4363,32.5587,20900.0
2012-12-26 11:30:00,34.56,34.62,34.53,34.6,18900.0,32.5398,32.5963,32.5116,32.5775,18900.0
2012-12-26 12:00:00,34.6,34.61,34.55,34.6,17500.0,32.5775,32.5869,32.5304,32.5775,17500.0
2012-12-26 12:30:00,34.6,34.6,34.55,34.56,15300.0,32.5775,32.5775,32.5304,32.5398,15300.0
2012-12-26 13:00:00,34.55,34.55,34.48,34.51,14500.0,32.5304,32.5304,32.4645,32.4928,14500.0
2012-12-26 13:30:00,34.52,34.53,34.49,34.49,12000.0,32.5022,32.5116,32.4739,32.4739,12000.0
2012-12-26 14:00:00,34.49,34.55,34.48,34.5,27200.0,32.4739,32.5304,32.4645,32.4833,27200.0
2012-12-26 14:30:00,34.51,34.51,34.39,34.46,14100.0,32.4928,32.4928,32.3798,32.4457,14100.0
2012-12-26 15:00:00,34.45,34.47,34.35,34.38,17100.0,32.4363,32.4551,32.3421,32.3703,17100.0
2012-12-26 15:30:00,34.37,34.44,34.27,34.31,56000.0,32.3609,32.4268,32.2668,32.3044,56000.0
2012-12-27 09:30:00,34.49,34.49,34.26,34.31,5400.0,32.4739,32.4739,32.2574,32.3044,5400.0
2012-12-27 10:00:00,34.29,34.31,34.07,34.11,10600.0,32.2856,32.3044,32.0785,32.1161,10600.0
2012-12-27 10:30:00,34.09,34.29,34.01,34.27,12800.0,32.0973,32.2856,32.022,32.2668,12800.0
2012-12-27 11:00:00,34.29,34.32,34.11,34.27,43300.0,32.2856,32.3139,32.1161,32.2668,43300.0
2012-12-27 11:30:00,34.28,34.31,34.18,34.18,4400.0,32.2762,32.3044,32.182,32.182,4400.0
2012-12-27 12:00:00,34.2,34.22,34.12,34.16,7800.0,32.2009,32.2197,32.1255,32.1632,7800.0
2012-12-27 12:30:00,34.15,34.15,33.99,34.06,7800.0,32.1538,32.1538,32.0031,32.0691,7800.0
2012-12-27 13:00:00,34.09,34.35,34.05,34.24,17400.0,32.0973,32.3421,32.0596,32.2385,17400.0
2012-12-27 13:30:00,34.19,34.27,34.19,34.24,4400.0,32.1915,32.2668,32.1915,32.2385,4400.0
2012-12-27 14:00:00,34.23,34.23,34.12,34.19,6000.0,32.2291,32.2291,32.1255,32.1915,6000.0
2012-12-27 14:30:00,34.12,34.37,34.1,34.34,10500.0,32.1255,32.3609,32.1067,32.3327,10500.0
2012-12-27 15:00:00,34.37,34.52,34.33,34.44,17300.0,32.3609,32.5022,32.3233,32.4268,17300.0
2012-12-27 15:30:00,34.44,34.55,34.4,34.44,43400.0,32.4268,32.5304,32.3892,32.4268,43400.0
2012-12-28 09:30:00,34.2,34.36,34.18,34.35,6900.0,32.2009,32.3515,32.182,32.3421,6900.0
2012-12-28 10:00:00,34.35,34.35,34.27,34.32,2300.0,32.3421,32.3421,32.2668,32.3139,2300.0
2012-12-28 10:30:00,34.31,34.55,34.31,34.49,8300.0,32.3044,32.5304,32.3044,32.4739,8300.0
2012-12-28 11:00:00,34.5,34.51,34.4,34.4,3500.0,32.4833,32.4928,32.3892,32.3892,3500.0
2012-12-28 11:30:00,34.4,34.42,34.33,34.34,4100.0,32.3892,32.408,32.3233,32.3327,4100.0
2012-12-28 12:00:00,34.37,34.49,34.35,34.45,3700.0,32.3609,32.4739,32.3421,32.4363,3700.0
2012-12-28 12:30:00,34.43,34.44,34.36,34.36,2100.0,32.4174,32.4268,32.3515,32.3515,2100.0
2012-12-28 13:00:00,34.37,34.42,34.35,34.37,19900.0,32.3609,32.408,32.3421,32.3609,19900.0
2012-12-28 13:30:00,34.39,34.43,34.37,34.37,4600.0,32.3798,32.4174,32.3609,32.3609,4600.0
2012-12-28 14:00:00,34.33,34.35,34.19,34.2,7100.0,32.3233,32.3421,32.1915,32.2009,7100.0
2012-12-28 14:30:00,34.19,34.22,34.14,34.22,4500.0,32.1915,32.2197,32.1444,32.2197,4500.0
2012-12-28 15:00:00,34.19,34.28,34.17,34.28,5800.0,32.1915,32.2762,32.1726,32.2762,5800.0
2012-12-28 15:30:00,34.28,34.34,34.04,34.05,31800.0,32.2762,32.3327,32.0502,32.0596,31800.0
2012-12-31 09:30:00,34.08,34.21,33.93,34.1,8000.0,32.0879,32.2103,31.9467,32.1067,8000.0
2012-12-31 10:00:00,34.17,34.36,34.17,34.35,17800.0,32.1726,32.3515,32.1726,32.3421,17800.0
2012-12-31 10:30:00,34.42,34.42,34.18,34.26,3000.0,32.408,32.408,32.182,32.2574,3000.0
2012-12-31 11:00:00,34.3,34.44,34.27,34.31,10700.0,32.295,32.4268,32.2668,32.3044,10700.0
2012-12-31 11:30:00,34.35,34.42,34.34,34.41,2800.0,32.3421,32.408,32.3327,32.3986,2800.0
2012-12-31 12:00:00,34.42,34.49,34.39,34.45,3400.0,32.408,32.4739,32.3798,32.4363,3400.0
2012-12-31 12:30:00,34.46,34.59,34.41,34.5,18100.0,32.4457,32.5681,32.3986,32.4833,18100.0
2012-12-31 13:00:00,34.5,34.57,34.39,34.51,9100.0,32.4833,32.5492,32.3798,32.4928,9100.0
2012-12-31 13:30:00,34.49,34.59,34.37,34.43,11000.0,32.4739,32.5681,32.3609,32.4174,11000.0
2012-12-31 14:00:00,34.43,34.58,34.38,34.55,6400.0,32.4174,32.5587,32.3703,32.5304,6400.0
2012-12-31 14:30:00,34.54,34.57,34.49,34.55,15800.0,32.521,32.5492,32.4739,32.5304,15800.0
2012-12-31 15:00:00,34.55,34.59,34.44,34.47,9200.0,32.5304,32.5681,32.4268,32.4551,9200.0
2012-12-31 15:30:00,34.5,34.64,34.49,34.61,75000.0,32.4833,32.6152,32.4739,32.5869,75000.0
2013-01-02 09:30:00,35.35,35.46,35.2,35.2,30700.0,33.2836,33.3872,33.1424,33.1424,30700.0
2013-01-02 10:00:00,35.22,35.31,34.86,35.01,60800.0,33.1612,33.246,32.8223,32.9635,60800.0
2013-01-02 10:30:00,35.03,35.05,34.8,34.81,26400.0,32.9824,33.0012,32.7658,32.7752,26400.0
2013-01-02 11:00:00,34.81,34.92,34.56,34.73,40100.0,32.7752,32.8788,32.5398,32.6999,40100.0
2013-01-02 11:30:00,34.76,34.76,34.61,34.63,28000.0,32.7281,32.7281,32.5869,32.6057,28000.0
2013-01-02 12:00:00,34.64,34.67,34.59,34.63,49100.0,32.6152,32.6434,32.5681,32.6057,49100.0
2013-01-02 12:30:00,34.63,34.69,34.61,34.61,40100.0,32.6057,32.6622,32.5869,32.5869,40100.0
2013-01-02 13:00:00,34.63,34.69,34.63,34.67,39100.0,32.6057,32.6622,32.6057,32.6434,39100.0
2013-01-02 13:30:00,34.69,34.74,34.6,34.68,32100.0,32.6622,32.7093,32.5775,32.6528,32100.0
2013-01-02 14:00:00,34.66,34.77,34.63,34.7,36500.0,32.634,32.7376,32.6057,32.6716,36500.0
2013-01-02 14:30:00,34.7,34.83,34.7,34.73,95200.0,32.6716,32.794,32.6716,32.6999,95200.0
2013-01-02 15:00:00,34.75,34.87,34.75,34.8,61300.0,32.7187,32.8317,32.7187,32.7658,61300.0
2013-01-02 15:30:00,34.81,35.05,34.73,35.04,128900.0,32.7752,33.0012,32.6999,32.9918,128900.0
2013-01-03 09:30:00,35.01,35.12,34.9,34.9,11200.0,32.9635,33.0671,32.86,32.86,11200.0
2013-01-03 10:00:00,34.92,35.08,34.86,35.01,15200.0,32.8788,33.0294,32.8223,32.9635,15200.0
2013-01-03 10:30:00,35.01,35.1,34.95,35.07,17300.0,32.9635,33.0483,32.907,33.02,17300.0
2013-01-03 11:00:00,35.07,35.19,35.06,35.06,18000.0,33.02,33.133,33.0106,33.0106,18000.0
2013-01-03 11:30:00,35.08,35.22,35.07,35.2,11800.0,33.0294,33.1612,33.02,33.1424,11800.0
2013-01-03 12:00:00,35.21,35.35,35.19,35.34,17800.0,33.1518,33.2836,33.133,33.2742,17800.0
2013-01-03 12:30:00,35.34,35.37,35.31,35.35,5500.0,33.2742,33.3025,33.246,33.2836,5500.0
2013-01-03 13:00:00,35.35,35.36,35.31,35.34,7300.0,33.2836,33.2931,33.246,33.2742,7300.0
2013-01-03 13:30:00,35.35,35.36,35.33,35.34,3300.0,33.2836,33.2931,33.2648,33.2742,3300.0
2013-01-03 14:00:00,35.33,35.33,35.05,35.07,11000.0,33.2648,33.2648,33.0012,33.02,11000.0
2013-01-03 14:30:00,35.09,35.1,34.98,35.01,19300.0,33.0388,33.0483,32.9353,32.9635,19300.0
2013-01-03 15:00:00,35.05,35.08,34.9,34.95,30700.0,33.0012,33.0294,32.86,32.907,30700.0
2013-01-03 15:30:00,34.97,35.03,34.85,35.03,99700.0,32.9259,32.9824,32.8129,32.9824,99700.0
2013-01-04 09:30:00,35.2,35.41,35.06,35.32,25800.0,33.1424,33.3401,33.0106,33.2554,25800.0
2013-01-04 10:00:00,35.34,35.36,35.22,35.25,23900.0,33.2742,33.2931,33.1612,33.1895,23900.0
2013-01-04 10:30:00,35.25,35.27,35.18,35.25,3900.0,33.1895,33.2083,33.1236,33.1895,3900.0
2013-01-04 11:00:00,35.25,35.3,35.23,35.26,6700.0,33.1895,33.2366,33.1707,33.1989,6700.0
2013-01-04 11:30:00,35.26,35.3,35.24,35.28,5800.0,33.1989,33.2366,33.1801,33.2177,5800.0
2013-01-04 12:00:00,35.3,35.3,35.26,35.28,9200.0,33.2366,33.2366,33.1989,33.2177,9200.0
2013-01-04 12:30:00,35.3,35.3,35.25,35.27,7400.0,33.2366,33.2366,33.1895,33.2083,7400.0
2013-01-04 13:00:00,35.27,35.28,35.22,35.25,3700.0,33.2083,33.2177,33.1612,33.1895,3700.0
2013-01-04 13:30:00,35.28,35.29,35.23,35.27,5500.0,33.2177,33.2272,33.1707,33.2083,5500.0
2013-01-04 14:00:00,35.27,35.31,35.25,35.31,4100.0,33.2083,33.246,33.1895,33.246,4100.0
2013-01-04 14:30:00,35.32,35.32,35.19,35.19,10900.0,33.2554,33.2554,33.133,33.133,10900.0
2013-01-04 15:00:00,35.22,35.24,35.18,35.21,11400.0,33.1612,33.1801,33.1236,33.1518,11400.0
2013-01-04 15:30:00,35.22,35.25,35.19,35.21,35200.0,33.1612,33.1895,33.133,33.1518,35200.0
2013-01-07 09:30:00,35.01,35.2,35.01,35.16,6600.0,32.9635,33.1424,32.9635,33.1048,6600.0
2013-01-07 10:00:00,35.17,35.2,35.14,35.15,4300.0,33.1142,33.1424,33.0859,33.0953,4300.0
2013-01-07 10:30:00,35.14,35.25,35.09,35.12,11600.0,33.0859,33.1895,33.0388,33.0671,11600.0
2013-01-07 11:00:00,35.12,35.12,35.0,35.03,5100.0,33.0671,33.0671,32.9541,32.9824,5100.0
2013-01-07 11:30:00,35.01,35.06,34.94,35.02,10700.0,32.9635,33.0106,32.8976,32.9729,10700.0
2013-01-07 12:00:00,35.0,35.08,35.0,35.05,4400.0,32.9541,33.0294,32.9541,33.0012,4400.0
2013-01-07 12:30:00,35.07,35.09,35.02,35.04,3800.0,33.02,33.0388,32.9729,32.9918,3800.0
2013-01-07 13:00:00,35.05,35.06,35.02,35.03,2600.0,33.0012,33.0106,32.9729,32.9824,2600.0
2013-01-07 13:30:00,35.05,35.06,34.96,35.05,15600.0,33.0012,33.0106,32.9164,33.0012,15600.0
2013-01-07 14:00:00,35.05,35.12,35.02,35.04,30700.0,33.0012,33.0671,32.9729,32.9918,30700.0
2013-01-07 14:30:00,35.05,35.06,34.99,34.99,20300.0,33.0012,33.0106,32.9447,32.9447,20300.0
2013-01-07 15:00:00,35.01,35.05,34.99,35.03,72400.0,32.9635,33.0012,32.9447,32.9824,72400.0
2013-01-07 15:30:00,35.05,35.12,35.02,35.09,90100.0,33.0012,33.0671,32.9729,33.0388,90100.0
2013-01-08 09:30:00,35.01,35.2,34.96,34.96,17600.0,32.9635,33.1424,32.9164,32.9164,17600.0
2013-01-08 10:00:00,34.98,35.03,34.83,34.95,11100.0,32.9353,32.9824,32.794,32.907,11100.0
2013-01-08 10:30:00,34.94,34.95,34.81,34.82,13800.0,32.8976,32.907,32.7752,32.7846,13800.0
2013-01-08 11:00:00,34.84,34.85,34.66,34.66,12400.0,32.8035,32.8129,32.634,32.634,12400.0
2013-01-08 11:30:00,34.68,34.69,34.59,34.63,22000.0,32.6528,32.6622,32.5681,32.6057,22000.0
2013-01-08 12:00:00,34.63,34.78,34.59,34.62,47500.0,32.6057,32.747,32.5681,32.5963,47500.0
2013-01-08 12:30:00,34.63,34.65,34.53,34.65,12100.0,32.6057,32.6246,32.5116,32.6246,12100.0
2013-01-08 13:00:00,34.64,34.81,34.63,34.76,17300.0,32.6152,32.7752,32.6057,32.7281,17300.0
2013-01-08 13:30:00,34.77,34.81,34.74,34.76,7900.0,32.7376,32.7752,32.7093,32.7281,7900.0
2013-01-08 14:00:00,34.77,34.78,34.73,34.75,8100.0,32.7376,32.747,32.6999,32.7187,8100.0
2013-01-08 14:30:00,34.75,34.78,34.73,34.75,18300.0,32.7187,32.747,32.6999,32.7187,18300.0
2013-01-08 15:00:00,34.77,34.92,34.77,34.87,11400.0,32.7376,32.8788,32.7376,32.8317,11400.0
2013-01-08 15:30:00,34.87,34.87,34.71,34.84,32700.0,32.8317,32.8317,32.6811,32.8035,32700.0
2013-01-09 09:30:00,34.98,35.1,34.83,35.1,7700.0,32.9353,33.0483,32.794,33.0483,7700.0
2013-01-09 10:00:00,35.11,35.15,35.06,35.14,3900.0,33.0577,33.0953,33.0106,33.0859,3900.0
2013-01-09 10:30:00,35.14,35.26,35.11,35.22,18900.0,33.0859,33.1989,33.0577,33.1612,18900.0
2013-01-09 11:00:00,35.23,35.23,35.18,35.23,11200.0,33.1707,33.1707,33.1236,33.1707,11200.0
2013-01-09 11:30:00,35.24,35.25,35.18,35.23,10000.0,33.1801,33.1895,33.1236,33.1707,10000.0
2013-01-09 12:00:00,35.22,35.25,35.2,35.22,4100.0,33.1612,33.1895,33.1424,33.1612,4100.0
2013-01-09 12:30:00,35.21,35.22,35.14,35.17,7300.0,33.1518,33.1612,33.0859,33.1142,7300.0
2013-01-09 13:00:00,35.18,35.32,35.16,35.26,43100.0,33.1236,33.2554,33.1048,33.1989,43100.0
2013-01-09 13:30:00,35.26,35.31,35.22,35.3,8200.0,33.1989,33.246,33.1612,33.2366,8200.0
2013-01-09 14:00:00,35.32,35.4,35.32,35.38,6200.0,33.2554,33.3307,33.2554,33.3119,6200.0
2013-01-09 14:30:00,35.38,35.4,35.32,35.32,14700.0,33.3119,33.3307,33.2554,33.2554,14700.0
2013-01-09 15:00:00,35.34,35.34,35.25,35.28,8800.0,33.2742,33.2742,33.1895,33.2177,8800.0
2013-01-09 15:30:00,35.26,35.31,35.22,35.26,27700.0,33.1989,33.246,33.1612,33.1989,27700.0
2013-01-10 09:30:00,35.48,35.48,35.12,35.23,4900.0,33.4061,33.4061,33.0671,33.1707,4900.0
2013-01-10 10:00:00,35.22,35.22,35.13,35.13,14900.0,33.1612,33.1612,33.0765,33.0765,14900.0
2013-01-10 10:30:00,35.12,35.12,35.05,35.07,4600.0,33.0671,33.0671,33.0012,33.02,4600.0
2013-01-10 11:00:00,35.04,35.08,34.96,35.06,8800.0,32.9918,33.0294,32.9164,33.0106,8800.0
2013-01-10 11:30:00,35.07,35.08,35.0,35.07,9600.0,33.02,33.0294,32.9541,33.02,9600.0
2013-01-10 12:00:00,35.12,35.12,35.03,35.08,12800.0,33.0671,33.0671,32.9824,33.0294,12800.0
2013-01-10 12:30:00,35.08,35.1,35.02,35.1,4100.0,33.0294,33.0483,32.9729,33.0483,4100.0
2013-01-10 13:00:00,35.12,35.12,35.03,35.07,4700.0,33.0671,33.0671,32.9824,33.02,4700.0
2013-01-10 13:30:00,35.09,35.09,35.02,35.02,9700.0,33.0388,33.0388,32.9729,32.9729,9700.0
2013-01-10 14:00:00,35.08,35.08,35.02,35.03,5500.0,33.0294,33.0294,32.9729,32.9824,5500.0
2013-01-10 14:30:00,35.07,35.13,35.05,35.12,8900.0,33.02,33.0765,33.0012,33.0671,8900.0
2013-01-10 15:00:00,35.13,35.18,35.12,35.17,14500.0,33.0765,33.1236,33.0671,33.1142,14500.0
2013-01-10 15:30:00,35.18,35.24,35.13,35.23,38200.0,33.1236,33.1801,33.0765,33.1707,38200.0
2013-01-11 09:30:00,35.29,35.3,35.0,35.04,22900.0,33.2272,33.2366,32.9541,32.9918,22900.0
2013-01-11 10:00:00,35.05,35.09,34.93,34.97,13100.0,33.0012,33.0388,32.8882,32.9259,13100.0
2013-01-11 10:30:00,34.95,35.04,34.93,34.99,3000.0,32.907,32.9918,32.8882,32.9447,3000.0
2013-01-11 11:00:00,34.99,35.04,34.92,34.92,3700.0,32.9447,32.9918,32.8788,32.8788,3700.0
2013-01-11 11:30:00,34.92,35.06,34.92,35.06,21900.0,32.8788,33.0106,32.8788,33.0106,21900.0
2013-01-11 12:00:00,35.03,35.03,34.92,34.94,16600.0,32.9824,32.9824,32.8788,32.8976,16600.0
2013-01-11 12:30:00,34.94,34.94,34.91,34.92,1100.0,32.8976,32.8976,32.8694,32.8788,1100.0
2013-01-11 13:00:00,34.92,34.95,34.87,34.93,2100.0,32.8788,32.907,32.8317,32.8882,2100.0
2013-01-11 13:30:00,34.92,34.97,34.9,34.94,10900.0,32.8788,32.9259,32.86,32.8976,10900.0
2013-01-11 14:00:00,34.96,35.05,34.93,35.0,10300.0,32.9164,33.0012,32.8882,32.9541,10300.0
2013-01-11 14:30:00,35.0,35.04,34.96,34.99,9900.0,32.9541,32.9918,32.9164,32.9447,9900.0
2013-01-11 15:00:00,34.97,34.98,34.86,34.92,33800.0,32.9259,32.9353,32.8223,32.8788,33800.0
2013-01-11 15:30:00,34.93,35.06,34.93,35.05,37800.0,32.8882,33.0106,32.8882,33.0012,37800.0
2013-01-14 09:30:00,35.01,35.01,34.84,34.94,15900.0,32.9635,32.9635,32.8035,32.8976,15900.0
2013-01-14 10:00:00,34.95,34.96,34.87,34.95,16000.0,32.907,32.9164,32.8317,32.907,16000.0
2013-01-14 10:30:00,34.96,35.05,34.87,34.87,18200.0,32.9164,33.0012,32.8317,32.8317,18200.0
2013-01-14 11:00:00,34.89,34.9,34.75,34.79,6600.0,32.8505,32.86,32.7187,32.7564,6600.0
2013-01-14 11:30:00,34.79,34.81,34.68,34.68,14100.0,32.7564,32.7752,32.6528,32.6528,14100.0
2013-01-14 12:00:00,34.69,34.72,34.66,34.67,7900.0,32.6622,32.6905,32.634,32.6434,7900.0
2013-01-14 12:30:00,34.67,34.73,34.67,34.71,3400.0,32.6434,32.6999,32.6434,32.6811,3400.0
2013-01-14 13:00:00,34.69,34.71,34.64,34.69,9900.0,32.6622,32.6811,32.6152,32.6622,9900.0
2013-01-14 13:30:00,34.7,34.72,34.61,34.62,28900.0,32.6716,32.6905,32.5869,32.5963,28900.0
2013-01-14 14:00:00,34.63,34.7,34.55,34.58,31800.0,32.6057,32.6716,32.5304,32.5587,31800.0
2013-01-14 14:30:00,34.59,34.62,34.51,34.57,41300.0,32.5681,32.5963,32.4928,32.5492,41300.0
2013-01-14 15:00:00,34.57,34.69,34.56,34.69,39000.0,32.5492,32.6622,32.5398,32.6622,39000.0
2013-01-14 15:30:00,34.69,34.71,34.65,34.7,78500.0,32.6622,32.6811,32.6246,32.6716,78500.0
2013-01-15 09:30:00,34.53,34.74,34.42,34.63,15000.0,32.5116,32.7093,32.408,32.6057,15000.0
2013-01-15 10:00:00,34.68,34.73,34.6,34.62,5500.0,32.6528,32.6999,32.5775,32.5963,5500.0
2013-01-15 10:30:00,34.62,34.74,34.62,34.74,17000.0,32.5963,32.7093,32.5963,32.7093,17000.0
2013-01-15 11:00:00,34.75,34.83,34.75,34.81,4300.0,32.7187,32.794,32.7187,32.7752,4300.0
2013-01-15 11:30:00,34.78,34.85,34.78,34.84,6400.0,32.747,32.8129,32.747,32.8035,6400.0
2013-01-15 12:00:00,34.85,34.88,34.81,34.83,13100.0,32.8129,32.8411,32.7752,32.794,13100.0
2013-01-15 12:30:00,34.85,34.89,34.8,34.83,10800.0,32.8129,32.8505,32.7658,32.794,10800.0
2013-01-15 13:00:00,34.83,34.9,34.81,34.89,5900.0,32.794,32.86,32.7752,32.8505,5900.0
2013-01-15 13:30:00,34.9,34.9,34.81,34.81,7000.0,32.86,32.86,32.7752,32.7752,7000.0
2013-01-15 14:00:00,34.83,34.85,34.74,34.76,6400.0,32.794,32.8129,32.7093,32.7281,6400.0
2013-01-15 14:30:00,34.8,34.95,34.77,34.95,8300.0,32.7658,32.907,32.7376,32.907,8300.0
2013-01-15 15:00:00,34.95,35.03,34.94,34.99,17200.0,32.907,32.9824,32.8976,32.9447,17200.0
2013-01-15 15:30:00,35.0,35.09,34.98,35.05,47600.0,32.9541,33.0388,32.9353,33.0012,47600.0
2013-01-16 09:30:00,35.01,35.01,34.86,34.93,7100.0,32.9635,32.9635,32.8223,32.8882,7100.0
2013-01-16 10:00:00,34.92,34.92,34.71,34.75,3000.0,32.8788,32.8788,32.6811,32.7187,3000.0
2013-01-16 10:30:00,34.7,34.73,34.65,34.65,8400.0,32.6716,32.6999,32.6246,32.6246,8400.0
2013-01-16 11:00:00,34.66,34.72,34.63,34.69,11100.0,32.634,32.6905,32.6057,32.6622,11100.0
2013-01-16 11:30:00,34.68,34.73,34.61,34.62,6200.0,32.6528,32.6999,32.5869,32.5963,6200.0
2013-01-16 12:00:00,34.63,34.7,34.61,34.67,3500.0,32.6057,32.6716,32.5869,32.6434,3500.0
2013-01-16 12:30:00,34.68,34.7,34.63,34.67,3400.0,32.6528,32.6716,32.6057,32.6434,3400.0
2013-01-16 13:00:00,34.66,34.73,34.64,34.73,11500.0,32.634,32.6999,32.6152,32.6999,11500.0
2013-01-16 13:30:00,34.72,34.82,34.71,34.78,29800.0,32.6905,32.7846,32.6811,32.747,29800.0
2013-01-16 14:00:00,34.75,34.91,34.75,34.87,10200.0,32.7187,32.8694,32.7187,32.8317,10200.0
2013-01-16 14:30:00,34.87,34.91,34.83,34.89,10800.0,32.8317,32.8694,32.794,32.8505,10800.0
2013-01-16 15:00:00,34.89,34.89,34.83,34.87,9500.0,32.8505,32.8505,32.794,32.8317,9500.0
2013-01-16 15:30:00,34.84,34.87,34.77,34.87,39900.0,32.8035,32.8317,32.7376,32.8317,39900.0
2013-01-17 09:30:00,35.04,35.41,35.04,35.41,19900.0,32.9918,33.3401,32.9918,33.3401,19900.0
2013-01-17 10:00:00,35.35,35.48,35.25,35.43,31400.0,33.2836,33.4061,33.1895,33.359,31400.0
2013-01-17 10:30:00,35.43,35.45,35.31,35.36,16000.0,33.359,33.3778,33.246,33.2931,16000.0
2013-01-17 11:00:00,35.35,35.41,35.33,35.38,11600.0,33.2836,33.3401,33.2648,33.3119,11600.0
2013-01-17 11:30:00,35.37,35.49,35.34,35.39,47500.0,33.3025,33.4155,33.2742,33.3213,47500.0
2013-01-17 12:00:00,35.38,35.44,35.34,35.42,10400.0,33.3119,33.3684,33.2742,33.3496,10400.0
2013-01-17 12:30:00,35.44,35.47,35.37,35.37,11400.0,33.3684,33.3966,33.3025,33.3025,11400.0
2013-01-17 13:00:00,35.36,35.38,35.28,35.33,16000.0,33.2931,33.3119,33.2177,33.2648,16000.0
2013-01-17 13:30:00,35.35,35.4,35.31,35.38,33700.0,33.2836,33.3307,33.246,33.3119,33700.0
2013-01-17 14:00:00,35.38,35.41,35.35,35.36,20300.0,33.3119,33.3401,33.2836,33.2931,20300.0
2013-01-17 14:30:00,35.37,35.42,35.34,35.36,23400.0,33.3025,33.3496,33.2742,33.2931,23400.0
2013-01-17 15:00:00,35.37,35.4,35.29,35.33,18100.0,33.3025,33.3307,33.2272,33.2648,18100.0
2013-01-17 15:30:00,35.34,35.4,35.33,35.33,53600.0,33.2742,33.3307,33.2648,33.2648,53600.0
2013-01-18 09:30:00,35.37,35.41,35.3,35.39,39200.0,33.3025,33.3401,33.2366,33.3213,39200.0
2013-01-18 10:00:00,35.43,35.45,35.31,35.31,14100.0,33.359,33.3778,33.246,33.246,14100.0
2013-01-18 10:30:00,35.31,35.31,35.24,35.27,11400.0,33.246,33.246,33.1801,33.2083,11400.0
2013-01-18 11:00:00,35.26,35.32,35.25,35.29,7600.0,33.1989,33.2554,33.1895,33.2272,7600.0
2013-01-18 11:30:00,35.3,35.3,35.25,35.28,9400.0,33.2366,33.2366,33.1895,33.2177,9400.0
2013-01-18 12:00:00,35.26,35.3,35.26,35.27,7300.0,33.1989,33.2366,33.1989,33.2083,7300.0
2013-01-18 12:30:00,35.31,35.37,35.29,35.35,7700.0,33.246,33.3025,33.2272,33.2836,7700.0
2013-01-18 13:00:00,35.35,35.45,35.35,35.42,89300.0,33.2836,33.3778,33.2836,33.3496,89300.0
2013-01-18 13:30:00,35.43,35.48,35.41,35.41,6800.0,33.359,33.4061,33.3401,33.3401,6800.0
2013-01-18 14:00:00,35.42,35.44,35.4,35.44,6700.0,33.3496,33.3684,33.3307,33.3684,6700.0
2013-01-18 14:30:00,35.43,35.45,35.39,35.41,12200.0,33.359,33.3778,33.3213,33.3401,12200.0
2013-01-18 15:00:00,35.41,35.42,35.36,35.41,17100.0,33.3401,33.3496,33.2931,33.3401,17100.0
2013-01-18 15:30:00,35.41,35.44,35.35,35.43,36200.0,33.3401,33.3684,33.2836,33.359,36200.0
2013-01-22 09:30:00,35.37,35.42,35.2,35.38,33200.0,33.3025,33.3496,33.1424,33.3119,33200.0
2013-01-22 10:00:00,35.36,35.48,35.28,35.38,7500.0,33.2931,33.4061,33.2177,33.3119,7500.0
2013-01-22 10:30:00,35.36,35.47,35.36,35.47,10100.0,33.2931,33.3966,33.2931,33.3966,10100.0
2013-01-22 11:00:00,35.46,35.6,35.46,35.6,9000.0,33.3872,33.519,33.3872,33.519,9000.0
2013-01-22 11:30:00,35.57,35.68,35.57,35.67,8900.0,33.4908,33.5944,33.4908,33.5849,8900.0
2013-01-22 12:00:00,35.68,35.71,35.64,35.66,9900.0,33.5944,33.6226,33.5567,33.5755,9900.0
2013-01-22 12:30:00,35.7,35.77,35.7,35.75,6500.0,33.6132,33.6791,33.6132,33.6603,6500.0
2013-01-22 13:00:00,35.76,35.86,35.75,35.85,10200.0,33.6697,33.7638,33.6603,33.7544,10200.0
2013-01-22 13:30:00,35.86,35.92,35.84,35.92,12700.0,33.7638,33.8203,33.745,33.8203,12700.0
2013-01-22 14:00:00,35.92,35.92,35.88,35.91,10900.0,33.8203,33.8203,33.7827,33.8109,10900.0
2013-01-22 14:30:00,35.91,35.93,35.89,35.9,9000.0,33.8109,33.8297,33.7921,33.8015,9000.0
2013-01-22 15:00:00,35.9,35.9,35.75,35.81,13300.0,33.8015,33.8015,33.6603,33.7168,13300.0
2013-01-22 15:30:00,35.81,35.9,35.79,35.9,39700.0,33.7168,33.8015,33.6979,33.8015,39700.0
2013-01-23 09:30:00,35.93,35.93,35.52,35.61,46200.0,33.8297,33.8297,33.4437,33.5285,46200.0
2013-01-23 10:00:00,35.65,35.65,35.35,35.37,17400.0,33.5661,33.5661,33.2836,33.3025,17400.0
2013-01-23 10:30:00,35.39,35.43,35.34,35.38,34300.0,33.3213,33.359,33.2742,33.3119,34300.0
2013-01-23 11:00:00,35.43,35.63,35.43,35.53,24000.0,33.359,33.5473,33.359,33.4531,24000.0
2013-01-23 11:30:00,35.54,35.59,35.5,35.57,8600.0,33.4625,33.5096,33.4249,33.4908,8600.0
2013-01-23 12:00:00,35.57,35.67,35.55,35.61,13900.0,33.4908,33.5849,33.472,33.5285,13900.0
2013-01-23 12:30:00,35.6,35.62,35.48,35.52,15500.0,33.519,33.5379,33.4061,33.4437,15500.0
2013-01-23 13:00:00,35.56,35.61,35.51,35.58,38200.0,33.4814,33.5285,33.4343,33.5002,38200.0
2013-01-23 13:30:00,35.6,35.63,35.57,35.62,28100.0,33.519,33.5473,33.4908,33.5379,28100.0
2013-01-23 14:00:00,35.59,35.64,35.57,35.6,22200.0,33.5096,33.5567,33.4908,33.519,22200.0
2013-01-23 14:30:00,35.6,35.62,35.54,35.56,7400.0,33.519,33.5379,33.4625,33.4814,7400.0
2013-01-23 15:00:00,35.56,35.58,35.43,35.43,72600.0,33.4814,33.5002,33.359,33.359,72600.0
2013-01-23 15:30:00,35.42,35.5,35.38,35.44,49200.0,33.3496,33.4249,33.3119,33.3684,49200.0
2013-01-24 09:30:00,35.57,35.82,35.52,35.81,48900.0,33.4908,33.7262,33.4437,33.7168,48900.0
2013-01-24 10:00:00,35.74,35.88,35.74,35.8,13800.0,33.6509,33.7827,33.6509,33.7073,13800.0
2013-01-24 10:30:00,35.8,35.84,35.37,35.66,195400.0,33.7073,33.745,33.3025,33.5755,195400.0
2013-01-24 11:00:00,35.59,35.89,35.59,35.89,18000.0,33.5096,33.7921,33.5096,33.7921,18000.0
2013-01-24 11:30:00,35.91,35.91,35.8,35.91,18100.0,33.8109,33.8109,33.7073,33.8109,18100.0
2013-01-24 12:00:00,35.91,35.91,35.81,35.82,5600.0,33.8109,33.8109,33.7168,33.7262,5600.0
2013-01-24 12:30:00,35.82,35.82,35.65,35.66,22800.0,33.7262,33.7262,33.5661,33.5755,22800.0
2013-01-24 13:00:00,35.65,35.77,35.58,35.77,14300.0,33.5661,33.6791,33.5002,33.6791,14300.0
2013-01-24 13:30:00,35.75,35.75,35.51,35.57,10800.0,33.6603,33.6603,33.4343,33.4908,10800.0
2013-01-24 14:00:00,35.59,35.64,35.55,35.55,30400.0,33.5096,33.5567,33.472,33.472,30400.0
2013-01-24 14:30:00,35.58,35.65,35.45,35.47,70600.0,33.5002,33.5661,33.3778,33.3966,70600.0
2013-01-24 15:00:00,35.5,35.54,35.44,35.49,35200.0,33.4249,33.4625,33.3684,33.4155,35200.0
2013-01-24 15:30:00,35.51,35.6,35.5,35.58,122000.0,33.4343,33.519,33.4249,33.5002,122000.0
2013-01-25 09:30:00,35.68,35.68,35.43,35.62,13200.0,33.5944,33.5944,33.359,33.5379,13200.0
2013-01-25 10:00:00,35.57,35.58,35.5,35.53,10900.0,33.4908,33.5002,33.4249,33.4531,10900.0
2013-01-25 10:30:00,35.5,35.56,35.49,35.56,17600.0,33.4249,33.4814,33.4155,33.4814,17600.0
2013-01-25 11:00:00,35.57,35.7,35.57,35.65,19900.0,33.4908,33.6132,33.4908,33.5661,19900.0
2013-01-25 11:30:00,35.62,35.7,35.6,35.64,7700.0,33.5379,33.6132,33.519,33.5567,7700.0
2013-01-25 12:00:00,35.65,35.78,35.65,35.73,9500.0,33.5661,33.6885,33.5661,33.6414,9500.0
2013-01-25 12:30:00,35.71,35.73,35.69,35.7,7000.0,33.6226,33.6414,33.6038,33.6132,7000.0
2013-01-25 13:00:00,35.69,35.7,35.65,35.67,9500.0,33.6038,33.6132,33.5661,33.5849,9500.0
2013-01-25 13:30:00,35.66,35.67,35.61,35.62,13000.0,33.5755,33.5849,33.5285,33.5379,13000.0
2013-01-25 14:00:00,35.63,35.63,35.57,35.57,13500.0,33.5473,33.5473,33.4908,33.4908,13500.0
2013-01-25 14:30:00,35.57,35.57,35.49,35.5,17600.0,33.4908,33.4908,33.4155,33.4249,17600.0
2013-01-25 15:00:00,35.47,35.58,35.47,35.54,16700.0,33.3966,33.5002,33.3966,33.4625,16700.0
2013-01-25 15:30:00,35.56,35.67,35.46,35.67,52700.0,33.4814,33.5849,33.3872,33.5849,52700.0
2013-01-28 09:30:00,35.85,36.02,35.76,36.01,47800.0,33.7544,33.9145,33.6697,33.9051,47800.0
2013-01-28 10:00:00,36.0,36.02,35.83,35.95,30400.0,33.8957,33.9145,33.7356,33.8486,30400.0
2013-01-28 10:30:00,35.93,36.05,35.93,36.05,19300.0,33.8297,33.9427,33.8297,33.9427,19300.0
2013-01-28 11:00:00,36.05,36.14,36.01,36.14,73000.0,33.9427,34.0275,33.9051,34.0275,73000.0
2013-01-28 11:30:00,36.15,36.24,36.13,36.23,24900.0,34.0369,34.1216,34.0181,34.1122,24900.0
2013-01-28 12:00:00,36.23,36.43,36.22,36.37,34800.0,34.1122,34.3005,34.1028,34.244,34800.0
2013-01-28 12:30:00,36.39,36.41,36.29,36.38,20400.0,34.2629,34.2817,34.1687,34.2534,20400.0
2013-01-28 13:00:00,36.36,36.37,36.27,36.3,14000.0,34.2346,34.244,34.1499,34.1781,14000.0
2013-01-28 13:30:00,36.3,36.35,36.27,36.35,34700.0,34.1781,34.2252,34.1499,34.2252,34700.0
2013-01-28 14:00:00,36.33,36.45,36.33,36.44,10700.0,34.2064,34.3193,34.2064,34.3099,10700.0
2013-01-28 14:30:00,36.46,36.63,36.46,36.62,30900.0,34.3288,34.4888,34.3288,34.4794,30900.0
2013-01-28 15:00:00,36.63,36.76,36.61,36.7,65900.0,34.4888,34.6112,34.47,34.5547,65900.0
2013-01-28 15:30:00,36.69,36.76,36.67,36.7,75200.0,34.5453,34.6112,34.5265,34.5547,75200.0
2013-01-29 09:30:00,36.74,36.94,36.74,36.91,22700.0,34.5924,34.7807,34.5924,34.7525,22700.0
2013-01-29 10:00:00,36.89,36.99,36.77,36.95,23300.0,34.7336,34.8278,34.6206,34.7901,23300.0
2013-01-29 10:30:00,36.96,37.17,36.91,37.13,26400.0,34.7995,34.9973,34.7525,34.9596,26400.0
2013-01-29 11:00:00,37.17,37.17,37.0,37.0,23400.0,34.9973,34.9973,34.8372,34.8372,23400.0
2013-01-29 11:30:00,37.0,37.01,36.84,36.84,9900.0,34.8372,34.8466,34.6866,34.6866,9900.0
2013-01-29 12:00:00,36.82,36.84,36.75,36.84,10000.0,34.6677,34.6866,34.6018,34.6866,10000.0
2013-01-29 12:30:00,36.84,36.91,36.82,36.9,6400.0,34.6866,34.7525,34.6677,34.743,6400.0
2013-01-29 13:00:00,36.9,36.91,36.77,36.79,9000.0,34.743,34.7525,34.6206,34.6395,9000.0
2013-01-29 13:30:00,36.78,36.83,36.75,36.83,26000.0,34.6301,34.6771,34.6018,34.6771,26000.0
2013-01-29 14:00:00,36.8,37.0,36.8,37.0,17800.0,34.6489,34.8372,34.6489,34.8372,17800.0
2013-01-29 14:30:00,36.98,37.01,36.96,36.98,25600.0,34.8184,34.8466,34.7995,34.8184,25600.0
2013-01-29 15:00:00,36.98,37.09,36.95,37.09,107800.0,34.8184,34.9219,34.7901,34.9219,107800.0
2013-01-29 15:30:00,37.07,37.16,37.02,37.12,123200.0,34.9031,34.9878,34.856,34.9502,123200.0
2013-01-30 09:30:00,37.1,37.13,36.94,37.0,39600.0,34.9314,34.9596,34.7807,34.8372,39600.0
2013-01-30 10:00:00,36.99,36.99,36.81,36.9,62000.0,34.8278,34.8278,34.6583,34.743,62000.0
2013-01-30 10:30:00,36.9,37.05,36.89,37.05,13400.0,34.743,34.8843,34.7336,34.8843,13400.0
2013-01-30 11:00:00,37.06,37.08,36.93,36.93,8800.0,34.8937,34.9125,34.7713,34.7713,8800.0
2013-01-30 11:30:00,36.92,37.06,36.92,37.01,9200.0,34.7619,34.8937,34.7619,34.8466,9200.0
2013-01-30 12:00:00,36.95,36.98,36.89,36.93,5000.0,34.7901,34.8184,34.7336,34.7713,5000.0
2013-01-30 12:30:00,36.92,36.97,36.91,36.97,4800.0,34.7619,34.809,34.7525,34.809,4800.0
2013-01-30 13:00:00,36.97,37.05,36.93,37.05,45800.0,34.809,34.8843,34.7713,34.8843,45800.0
2013-01-30 13:30:00,37.05,37.08,36.99,37.06,64200.0,34.8843,34.9125,34.8278,34.8937,64200.0
2013-01-30 14:00:00,37.06,37.15,36.91,36.91,19900.0,34.8937,34.9784,34.7525,34.7525,19900.0
2013-01-30 14:30:00,36.91,36.94,36.78,36.84,14300.0,34.7525,34.7807,34.6301,34.6866,14300.0
2013-01-30 15:00:00,36.81,36.83,36.64,36.65,22000.0,34.6583,34.6771,34.4982,34.5077,22000.0
2013-01-30 15:30:00,36.64,36.69,36.52,36.67,51700.0,34.4982,34.5453,34.3853,34.5265,51700.0
2013-01-31 09:30:00,36.79,36.94,36.42,36.86,18500.0,34.6395,34.7807,34.2911,34.7054,18500.0
2013-01-31 10:00:00,36.85,36.86,36.65,36.73,9100.0,34.696,34.7054,34.5077,34.583,9100.0
2013-01-31 10:30:00,36.69,36.88,36.69,36.77,9900.0,34.5453,34.7242,34.5453,34.6206,9900.0
2013-01-31 11:00:00,36.75,36.8,36.59,36.64,12000.0,34.6018,34.6489,34.4512,34.4982,12000.0
2013-01-31 11:30:00,36.6,36.6,36.43,36.49,13200.0,34.4606,34.4606,34.3005,34.357,13200.0
2013-01-31 12:00:00,36.51,36.63,36.48,36.57,10900.0,34.3758,34.4888,34.3476,34.4323,10900.0
2013-01-31 12:30:00,36.57,36.79,36.56,36.76,8000.0,34.4323,34.6395,34.4229,34.6112,8000.0
2013-01-31 13:00:00,36.77,36.79,36.68,36.68,8000.0,34.6206,34.6395,34.5359,34.5359,8000.0
2013-01-31 13:30:00,36.71,36.75,36.64,36.66,10200.0,34.5642,34.6018,34.4982,34.5171,10200.0
2013-01-31 14:00:00,36.66,36.68,36.56,36.57,12800.0,34.5171,34.5359,34.4229,34.4323,12800.0
2013-01-31 14:30:00,36.57,36.61,36.49,36.49,13600.0,34.4323,34.47,34.357,34.357,13600.0
2013-01-31 15:00:00,36.48,36.5,36.39,36.45,25000.0,34.3476,34.3664,34.2629,34.3193,25000.0
2013-01-31 15:30:00,36.43,36.48,36.3,36.31,103700.0,34.3005,34.3476,34.1781,34.1875,103700.0
2013-02-01 09:30:00,36.55,36.71,36.51,36.61,6200.0,34.4135,34.5642,34.3758,34.47,6200.0
2013-02-01 10:00:00,36.64,36.87,36.56,36.57,10600.0,34.4982,34.7148,34.4229,34.4323,10600.0
2013-02-01 10:30:00,36.58,36.75,36.56,36.72,19200.0,34.4418,34.6018,34.4229,34.5736,19200.0
2013-02-01 11:00:00,36.75,36.83,36.67,36.67,4500.0,34.6018,34.6771,34.5265,34.5265,4500.0
2013-02-01 11:30:00,36.67,36.77,36.67,36.75,8500.0,34.5265,34.6206,34.5265,34.6018,8500.0
2013-02-01 12:00:00,36.75,36.79,36.66,36.67,11900.0,34.6018,34.6395,34.5171,34.5265,11900.0
2013-02-01 12:30:00,36.69,36.77,36.59,36.71,12600.0,34.5453,34.6206,34.4512,34.5642,12600.0
2013-02-01 13:00:00,36.71,36.75,36.64,36.71,9800.0,34.5642,34.6018,34.4982,34.5642,9800.0
2013-02-01 13:30:00,36.72,36.75,36.68,36.74,9200.0,34.5736,34.6018,34.5359,34.5924,9200.0
2013-02-01 14:00:00,36.73,36.77,36.73,36.73,8500.0,34.583,34.6206,34.583,34.583,8500.0
2013-02-01 14:30:00,36.73,36.74,36.58,36.58,8600.0,34.583,34.5924,34.4418,34.4418,8600.0
2013-02-01 15:00:00,36.59,36.63,36.56,36.56,10900.0,34.4512,34.4888,34.4229,34.4229,10900.0
2013-02-01 15:30:00,36.55,36.7,36.53,36.63,52900.0,34.4135,34.5547,34.3947,34.4888,52900.0
2013-02-04 09:30:00,36.47,36.59,36.44,36.49,8400.0,34.3382,34.4512,34.3099,34.357,8400.0
2013-02-04 10:00:00,36.48,36.52,36.34,36.4,11100.0,34.3476,34.3853,34.2158,34.2723,11100.0
2013-02-04 10:30:00,36.38,36.39,36.23,36.25,16800.0,34.2534,34.2629,34.1122,34.131,16800.0
2013-02-04 11:00:00,36.27,36.39,36.22,36.27,17100.0,34.1499,34.2629,34.1028,34.1499,17100.0
2013-02-04 11:30:00,36.27,36.39,36.27,36.37,13200.0,34.1499,34.2629,34.1499,34.244,13200.0
2013-02-04 12:00:00,36.37,36.4,36.27,36.4,72000.0,34.244,34.2723,34.1499,34.2723,72000.0
2013-02-04 12:30:00,36.38,36.47,36.38,36.47,11600.0,34.2534,34.3382,34.2534,34.3382,11600.0
2013-02-04 13:00:00,36.45,36.53,36.45,36.46,7600.0,34.3193,34.3947,34.3193,34.3288,7600.0
2013-02-04 13:30:00,36.47,36.47,36.4,36.43,20200.0,34.3382,34.3382,34.2723,34.3005,20200.0
2013-02-04 14:00:00,36.45,36.46,36.38,36.46,37200.0,34.3193,34.3288,34.2534,34.3288,37200.0
2013-02-04 14:30:00,36.46,36.47,36.45,36.46,14400.0,34.3288,34.3382,34.3193,34.3288,14400.0
2013-02-04 15:00:00,36.45,36.46,36.45,36.46,19800.0,34.3193,34.3288,34.3193,34.3288,19800.0
2013-02-04 15:30:00,36.45,36.49,36.45,36.48,77100.0,34.3193,34.357,34.3193,34.3476,77100.0
2013-02-05 09:30:00,36.69,36.94,36.68,36.69,22200.0,34.5453,34.7807,34.5359,34.5453,22200.0
2013-02-05 10:00:00,36.72,37.03,36.63,36.95,30400.0,34.5736,34.8654,34.4888,34.7901,30400.0
2013-02-05 10:30:00,36.95,37.05,36.88,36.88,17600.0,34.7901,34.8843,34.7242,34.7242,17600.0
2013-02-05 11:00:00,36.89,36.93,36.84,36.87,14400.0,34.7336,34.7713,34.6866,34.7148,14400.0
2013-02-05 11:30:00,36.86,36.89,36.73,36.76,9400.0,34.7054,34.7336,34.583,34.6112,9400.0
2013-02-05 12:00:00,36.73,36.76,36.66,36.66,7700.0,34.583,34.6112,34.5171,34.5171,7700.0
2013-02-05 12:30:00,36.66,36.8,36.66,36.8,5700.0,34.5171,34.6489,34.5171,34.6489,5700.0
2013-02-05 13:00:00,36.82,36.82,36.7,36.74,4900.0,34.6677,34.6677,34.5547,34.5924,4900.0
2013-02-05 13:30:00,36.78,36.78,36.72,36.73,8200.0,34.6301,34.6301,34.5736,34.583,8200.0
2013-02-05 14:00:00,36.73,36.77,36.72,36.74,15700.0,34.583,34.6206,34.5736,34.5924,15700.0
2013-02-05 14:30:00,36.73,36.78,36.73,36.78,14100.0,34.583,34.6301,34.583,34.6301,14100.0
2013-02-05 15:00:00,36.77,36.85,36.77,36.82,25800.0,34.6206,34.696,34.6206,34.6677,25800.0
2013-02-05 15:30:00,36.83,36.85,36.75,36.77,45800.0,34.6771,34.696,34.6018,34.6206,45800.0
2013-02-06 09:30:00,36.67,36.74,36.56,36.74,23700.0,34.5265,34.5924,34.4229,34.5924,23700.0
2013-02-06 10:00:00,36.72,36.72,36.44,36.55,16500.0,34.5736,34.5736,34.3099,34.4135,16500.0
2013-02-06 10:30:00,36.61,36.64,36.46,36.5,11900.0,34.47,34.4982,34.3288,34.3664,11900.0
2013-02-06 11:00:00,36.48,36.6,36.46,36.56,12700.0,34.3476,34.4606,34.3288,34.4229,12700.0
2013-02-06 11:30:00,36.57,36.64,36.52,36.64,21600.0,34.4323,34.4982,34.3853,34.4982,21600.0
2013-02-06 12:00:00,36.65,36.75,36.62,36.66,57600.0,34.5077,34.6018,34.4794,34.5171,57600.0
2013-02-06 12:30:00,36.65,36.71,36.54,36.54,9800.0,34.5077,34.5642,34.4041,34.4041,9800.0
2013-02-06 13:00:00,36.55,36.55,36.42,36.44,8900.0,34.4135,34.4135,34.2911,34.3099,8900.0
2013-02-06 13:30:00,36.42,36.5,36.4,36.48,110100.0,34.2911,34.3664,34.2723,34.3476,110100.0
2013-02-06 14:00:00,36.49,36.58,36.46,36.54,20100.0,34.357,34.4418,34.3288,34.4041,20100.0
2013-02-06 14:30:00,36.55,36.71,36.55,36.69,18000.0,34.4135,34.5642,34.4135,34.5453,18000.0
2013-02-06 15:00:00,36.69,36.8,36.68,36.8,15300.0,34.5453,34.6489,34.5359,34.6489,15300.0
2013-02-06 15:30:00,36.83,36.91,36.77,36.89,70700.0,34.6771,34.7525,34.6206,34.7336,70700.0
2013-02-07 09:30:00,36.98,37.08,36.91,37.05,13600.0,34.8184,34.9125,34.7525,34.8843,13600.0
2013-02-07 10:00:00,37.03,37.11,36.92,36.92,29000.0,34.8654,34.9408,34.7619,34.7619,29000.0
2013-02-07 10:30:00,36.94,37.08,36.94,37.05,29900.0,34.7807,34.9125,34.7807,34.8843,29900.0
2013-02-07 11:00:00,37.07,37.14,37.02,37.02,12900.0,34.9031,34.969,34.856,34.856,12900.0
2013-02-07 11:30:00,37.01,37.04,36.98,37.04,15500.0,34.8466,34.8749,34.8184,34.8749,15500.0
2013-02-07 12:00:00,37.02,37.13,37.02,37.09,11200.0,34.856,34.9596,34.856,34.9219,11200.0
2013-02-07 12:30:00,37.09,37.18,37.09,37.14,23000.0,34.9219,35.0067,34.9219,34.969,23000.0
2013-02-07 13:00:00,37.11,37.13,37.04,37.12,10500.0,34.9408,34.9596,34.8749,34.9502,10500.0
2013-02-07 13:30:00,37.11,37.22,37.1,37.22,7800.0,34.9408,35.0443,34.9314,35.0443,7800.0
2013-02-07 14:00:00,37.21,37.26,37.14,37.14,9100.0,35.0349,35.082,34.969,34.969,9100.0
2013-02-07 14:30:00,37.14,37.23,37.12,37.22,23900.0,34.969,35.0538,34.9502,35.0443,23900.0
2013-02-07 15:00:00,37.2,37.23,37.14,37.23,25500.0,35.0255,35.0538,34.969,35.0538,25500.0
2013-02-07 15:30:00,37.23,37.27,37.18,37.25,43200.0,35.0538,35.0914,35.0067,35.0726,43200.0
2013-02-08 09:30:00,37.3,37.56,37.22,37.56,17600.0,35.1197,35.3645,35.0443,35.3645,17600.0
2013-02-08 10:00:00,37.56,37.6,37.35,37.47,28700.0,35.3645,35.4021,35.1667,35.2797,28700.0
2013-02-08 10:30:00,37.46,37.54,37.4,37.41,20000.0,35.2703,35.3456,35.2138,35.2232,20000.0
2013-02-08 11:00:00,37.41,37.46,37.38,37.4,20500.0,35.2232,35.2703,35.195,35.2138,20500.0
2013-02-08 11:30:00,37.4,37.51,37.37,37.49,14900.0,35.2138,35.3174,35.1856,35.2986,14900.0
2013-02-08 12:00:00,37.52,37.55,37.41,37.43,25300.0,35.3268,35.3551,35.2232,35.2421,25300.0
2013-02-08 12:30:00,37.43,37.47,37.41,37.45,8700.0,35.2421,35.2797,35.2232,35.2609,8700.0
2013-02-08 13:00:00,37.43,37.47,37.36,37.36,9300.0,35.2421,35.2797,35.1762,35.1762,9300.0
2013-02-08 13:30:00,37.38,37.45,37.36,37.4,10200.0,35.195,35.2609,35.1762,35.2138,10200.0
2013-02-08 14:00:00,37.39,37.41,37.33,37.37,17400.0,35.2044,35.2232,35.1479,35.1856,17400.0
2013-02-08 14:30:00,37.38,37.43,37.34,37.43,21200.0,35.195,35.2421,35.1573,35.2421,21200.0
2013-02-08 15:00:00,37.43,37.48,37.37,37.48,22700.0,35.2421,35.2891,35.1856,35.2891,22700.0
2013-02-08 15:30:00,37.47,37.5,37.42,37.46,58300.0,35.2797,35.308,35.2326,35.2703,58300.0
2013-02-11 09:30:00,37.49,37.66,37.44,37.45,6700.0,35.2986,35.4586,35.2515,35.2609,6700.0
2013-02-11 10:00:00,37.44,37.53,37.36,37.42,16100.0,35.2515,35.3362,35.1762,35.2326,16100.0
2013-02-11 10:30:00,37.43,37.6,37.43,37.56,8400.0,35.2421,35.4021,35.2421,35.3645,8400.0
2013-02-11 11:00:00,37.53,37.57,37.45,37.45,9400.0,35.3362,35.3739,35.2609,35.2609,9400.0
2013-02-11 11:30:00,37.51,37.51,37.36,37.4,14100.0,35.3174,35.3174,35.1762,35.2138,14100.0
2013-02-11 12:00:00,37.38,37.49,37.35,37.44,23900.0,35.195,35.2986,35.1667,35.2515,23900.0
2013-02-11 12:30:00,37.43,37.45,37.37,37.4,4700.0,35.2421,35.2609,35.1856,35.2138,4700.0
2013-02-11 13:00:00,37.44,37.44,37.38,37.4,3900.0,35.2515,35.2515,35.195,35.2138,3900.0
2013-02-11 13:30:00,37.39,37.45,37.38,37.45,11600.0,35.2044,35.2609,35.195,35.2609,11600.0
2013-02-11 14:00:00,37.43,37.44,37.39,37.4,3300.0,35.2421,35.2515,35.2044,35.2138,3300.0
2013-02-11 14:30:00,37.39,37.45,37.37,37.39,31600.0,35.2044,35.2609,35.1856,35.2044,31600.0
2013-02-11 15:00:00,37.39,37.41,37.32,37.36,70200.0,35.2044,35.2232,35.1385,35.1762,70200.0
2013-02-11 15:30:00,37.36,37.41,37.34,37.4,54600.0,35.1762,35.2232,35.1573,35.2138,54600.0
2013-02-12 09:30:00,37.47,37.61,37.47,37.58,6800.0,35.2797,35.4115,35.2797,35.3833,6800.0
2013-02-12 10:00:00,37.59,37.85,37.59,37.83,13000.0,35.3927,35.6375,35.3927,35.6187,13000.0
2013-02-12 10:30:00,37.86,37.98,37.79,37.95,28100.0,35.6469,35.7599,35.581,35.7317,28100.0
2013-02-12 11:00:00,37.98,37.98,37.91,37.94,5100.0,35.7599,35.7599,35.694,35.7223,5100.0
2013-02-12 11:30:00,37.96,37.96,37.87,37.89,3000.0,35.7411,35.7411,35.6563,35.6752,3000.0
2013-02-12 12:00:00,37.92,37.93,37.86,37.91,2600.0,35.7034,35.7128,35.6469,35.694,2600.0
2013-02-12 12:30:00,37.95,37.95,37.81,37.85,13100.0,35.7317,35.7317,35.5999,35.6375,13100.0
2013-02-12 13:00:00,37.85,37.97,37.85,37.94,6600.0,35.6375,35.7505,35.6375,35.7223,6600.0
2013-02-12 13:30:00,37.92,37.94,37.82,37.83,13900.0,35.7034,35.7223,35.6093,35.6187,13900.0
2013-02-12 14:00:00,37.83,37.84,37.75,37.75,7600.0,35.6187,35.6281,35.5434,35.5434,7600.0
2013-02-12 14:30:00,37.76,37.86,37.76,37.86,4500.0,35.5528,35.6469,35.5528,35.6469,4500.0
2013-02-12 15:00:00,37.85,37.85,37.77,37.77,24200.0,35.6375,35.6375,35.5622,35.5622,24200.0
2013-02-12 15:30:00,37.77,37.83,37.76,37.79,34100.0,35.5622,35.6187,35.5528,35.581,34100.0
2013-02-13 09:30:00,37.94,38.07,37.75,37.9,10900.0,35.7223,35.8447,35.5434,35.6846,10900.0
2013-02-13 10:00:00,38.04,38.23,37.99,38.23,6700.0,35.8164,35.9953,35.7693,35.9953,6700.0
2013-02-13 10:30:00,38.21,38.33,38.14,38.22,13200.0,35.9765,36.0895,35.9106,35.9859,13200.0
2013-02-13 11:00:00,38.23,38.33,38.01,38.01,12000.0,35.9953,36.0895,35.7882,35.7882,12000.0
2013-02-13 11:30:00,37.99,38.03,37.85,37.89,13500.0,35.7693,35.807,35.6375,35.6752,13500.0
2013-02-13 12:00:00,37.89,37.97,37.86,37.95,19500.0,35.6752,35.7505,35.6469,35.7317,19500.0
2013-02-13 12:30:00,37.93,38.02,37.93,38.0,3100.0,35.7128,35.7976,35.7128,35.7787,3100.0
2013-02-13 13:00:00,37.98,38.04,37.97,38.04,5200.0,35.7599,35.8164,35.7505,35.8164,5200.0
2013-02-13 13:30:00,38.02,38.04,37.97,38.0,2800.0,35.7976,35.8164,35.7505,35.7787,2800.0
2013-02-13 14:00:00,38.01,38.01,37.96,38.01,18000.0,35.7882,35.7882,35.7411,35.7882,18000.0
2013-02-13 14:30:00,38.0,38.0,37.89,37.9,9400.0,35.7787,35.7787,35.6752,35.6846,9400.0
2013-02-13 15:00:00,37.92,38.0,37.91,37.96,12200.0,35.7034,35.7787,35.694,35.7411,12200.0
2013-02-13 15:30:00,37.96,38.05,37.93,38.05,28300.0,35.7411,35.8258,35.7128,35.8258,28300.0
2013-02-14 09:30:00,38.04,38.16,37.99,38.12,11200.0,35.8164,35.9294,35.7693,35.8917,11200.0
2013-02-14 10:00:00,38.15,38.33,38.15,38.32,15200.0,35.92,36.0895,35.92,36.08,15200.0
2013-02-14 10:30:00,38.31,38.52,38.31,38.48,22600.0,36.0706,36.2683,36.0706,36.2307,22600.0
2013-02-14 11:00:00,38.48,38.54,38.43,38.51,21700.0,36.2307,36.2872,36.1836,36.2589,21700.0
2013-02-14 11:30:00,38.52,38.53,38.48,38.51,13400.0,36.2683,36.2778,36.2307,36.2589,13400.0
2013-02-14 12:00:00,38.53,38.54,38.48,38.49,8600.0,36.2778,36.2872,36.2307,36.2401,8600.0
2013-02-14 12:30:00,38.46,38.51,38.45,38.49,4200.0,36.2119,36.2589,36.2024,36.2401,4200.0
2013-02-14 13:00:00,38.45,38.48,38.34,38.37,7600.0,36.2024,36.2307,36.0989,36.1271,7600.0
2013-02-14 13:30:00,38.37,38.45,38.35,38.45,2800.0,36.1271,36.2024,36.1083,36.2024,2800.0
2013-02-14 14:00:00,38.46,38.47,38.42,38.46,3300.0,36.2119,36.2213,36.1742,36.2119,3300.0
2013-02-14 14:30:00,38.43,38.45,38.4,38.44,3600.0,36.1836,36.2024,36.1554,36.193,3600.0
2013-02-14 15:00:00,38.42,38.48,38.42,38.45,6200.0,36.1742,36.2307,36.1742,36.2024,6200.0
2013-02-14 15:30:00,38.44,38.45,38.36,38.39,24100.0,36.193,36.2024,36.1177,36.1459,24100.0
2013-02-15 09:30:00,38.76,39.91,38.6,38.71,67600.0,36.4943,37.5771,36.3437,36.4472,67600.0
2013-02-15 10:00:00,38.73,38.75,38.39,38.39,9600.0,36.4661,36.4849,36.1459,36.1459,9600.0
2013-02-15 10:30:00,38.37,38.37,38.23,38.33,4800.0,36.1271,36.1271,35.9953,36.0895,4800.0
2013-02-15 11:00:00,38.36,38.39,38.22,38.23,3100.0,36.1177,36.1459,35.9859,35.9953,3100.0
2013-02-15 11:30:00,38.22,38.23,38.09,38.19,23500.0,35.9859,35.9953,35.8635,35.9576,23500.0
2013-02-15 12:00:00,38.15,38.2,38.05,38.2,11100.0,35.92,35.9671,35.8258,35.9671,11100.0
2013-02-15 12:30:00,38.21,38.34,38.21,38.3,5300.0,35.9765,36.0989,35.9765,36.0612,5300.0
2013-02-15 13:00:00,38.3,38.36,38.3,38.3,9000.0,36.0612,36.1177,36.0612,36.0612,9000.0
2013-02-15 13:30:00,38.31,38.42,38.31,38.36,4000.0,36.0706,36.1742,36.0706,36.1177,4000.0
2013-02-15 14:00:00,38.37,38.39,38.25,38.32,11500.0,36.1271,36.1459,36.0141,36.08,11500.0
2013-02-15 14:30:00,38.31,38.37,38.09,38.33,29700.0,36.0706,36.1271,35.8635,36.0895,29700.0
2013-02-15 15:00:00,38.3,38.41,38.3,38.39,12000.0,36.0612,36.1648,36.0612,36.1459,12000.0
2013-02-15 15:30:00,38.37,38.41,38.33,38.37,41300.0,36.1271,36.1648,36.0895,36.1271,41300.0
2013-02-19 09:30:00,38.42,38.72,38.3,38.72,10100.0,36.1742,36.4567,36.0612,36.4567,10100.0
2013-02-19 10:00:00,38.65,38.9,38.59,38.86,7000.0,36.3908,36.6261,36.3343,36.5885,7000.0
2013-02-19 10:30:00,38.9,39.03,38.86,38.98,11800.0,36.6261,36.7485,36.5885,36.7015,11800.0
2013-02-19 11:00:00,39.04,39.05,38.96,39.04,22900.0,36.758,36.7674,36.6826,36.758,22900.0
2013-02-19 11:30:00,39.06,39.15,39.01,39.1,12000.0,36.7768,36.8615,36.7297,36.8144,12000.0
2013-02-19 12:00:00,39.08,39.1,39.0,39.1,15900.0,36.7956,36.8144,36.7203,36.8144,15900.0
2013-02-19 12:30:00,39.07,39.13,39.07,39.12,9200.0,36.7862,36.8427,36.7862,36.8333,9200.0
2013-02-19 13:00:00,39.12,39.16,39.0,39.0,21000.0,36.8333,36.8709,36.7203,36.7203,21000.0
2013-02-19 13:30:00,39.01,39.11,39.0,39.02,62600.0,36.7297,36.8239,36.7203,36.7391,62600.0
2013-02-19 14:00:00,39.0,39.22,38.99,39.18,16700.0,36.7203,36.9274,36.7109,36.8898,16700.0
2013-02-19 14:30:00,39.2,39.23,39.14,39.18,17000.0,36.9086,36.9368,36.8521,36.8898,17000.0
2013-02-19 15:00:00,39.17,39.17,39.01,39.03,21000.0,36.8804,36.8804,36.7297,36.7485,21000.0
2013-02-19 15:30:00,39.03,39.23,39.03,39.23,57400.0,36.7485,36.9368,36.7485,36.9368,57400.0
2013-02-20 09:30:00,39.3,39.53,38.89,38.89,18100.0,37.0028,37.2193,36.6167,36.6167,18100.0
2013-02-20 10:00:00,38.88,39.05,38.83,38.98,10300.0,36.6073,36.7674,36.5602,36.7015,10300.0
2013-02-20 10:30:00,38.96,38.96,38.71,38.77,8200.0,36.6826,36.6826,36.4472,36.5037,8200.0
2013-02-20 11:00:00,38.77,38.77,38.54,38.68,10800.0,36.5037,36.5037,36.2872,36.419,10800.0
2013-02-20 11:30:00,38.67,38.68,38.51,38.62,11100.0,36.4096,36.419,36.2589,36.3625,11100.0
2013-02-20 12:00:00,38.58,38.67,38.55,38.62,12800.0,36.3248,36.4096,36.2966,36.3625,12800.0
2013-02-20 12:30:00,38.63,38.67,38.55,38.57,6200.0,36.3719,36.4096,36.2966,36.3154,6200.0
2013-02-20 13:00:00,38.55,38.64,38.54,38.6,9900.0,36.2966,36.3813,36.2872,36.3437,9900.0
2013-02-20 13:30:00,38.6,38.61,38.54,38.54,5300.0,36.3437,36.3531,36.2872,36.2872,5300.0
2013-02-20 14:00:00,38.51,38.67,38.49,38.63,9300.0,36.2589,36.4096,36.2401,36.3719,9300.0
2013-02-20 14:30:00,38.64,38.64,38.46,38.46,10300.0,36.3813,36.3813,36.2119,36.2119,10300.0
2013-02-20 15:00:00,38.46,38.46,38.19,38.21,28400.0,36.2119,36.2119,35.9576,35.9765,28400.0
2013-02-20 15:30:00,38.21,38.26,38.1,38.25,123700.0,35.9765,36.0235,35.8729,36.0141,123700.0
2013-02-21 09:30:00,37.91,38.31,37.8,37.95,19400.0,35.694,36.0706,35.5904,35.7317,19400.0
2013-02-21 10:00:00,37.95,38.2,37.79,38.2,37200.0,35.7317,35.9671,35.581,35.9671,37200.0
2013-02-21 10:30:00,38.15,38.15,37.9,37.95,13600.0,35.92,35.92,35.6846,35.7317,13600.0
2013-02-21 11:00:00,37.95,37.95,37.77,37.93,4200.0,35.7317,35.7317,35.5622,35.7128,4200.0
2013-02-21 11:30:00,37.9,38.07,37.9,37.92,9600.0,35.6846,35.8447,35.6846,35.7034,9600.0
2013-02-21 12:00:00,37.92,37.92,37.77,37.81,6800.0,35.7034,35.7034,35.5622,35.5999,6800.0
2013-02-21 12:30:00,37.8,37.92,37.78,37.91,8600.0,35.5904,35.7034,35.5716,35.694,8600.0
2013-02-21 13:00:00,37.92,37.97,37.86,37.96,10400.0,35.7034,35.7505,35.6469,35.7411,10400.0
2013-02-21 13:30:00,37.98,37.98,37.86,37.89,7100.0,35.7599,35.7599,35.6469,35.6752,7100.0
2013-02-21 14:00:00,37.87,37.88,37.66,37.68,5900.0,35.6563,35.6658,35.4586,35.4775,5900.0
2013-02-21 14:30:00,37.68,37.87,37.68,37.87,12700.0,35.4775,35.6563,35.4775,35.6563,12700.0
2013-02-21 15:00:00,37.85,38.01,37.76,38.01,25100.0,35.6375,35.7882,35.5528,35.7882,25100.0
2013-02-21 15:30:00,38.0,38.03,37.81,37.88,57300.0,35.7787,35.807,35.5999,35.6658,57300.0
2013-02-22 09:30:00,38.14,38.14,37.75,37.95,19600.0,35.9106,35.9106,35.5434,35.7317,19600.0
2013-02-22 10:00:00,37.97,38.09,37.9,37.95,6300.0,35.7505,35.8635,35.6846,35.7317,6300.0
2013-02-22 10:30:00,37.94,38.09,37.91,38.02,12600.0,35.7223,35.8635,35.694,35.7976,12600.0
2013-02-22 11:00:00,38.02,38.07,37.99,38.04,14400.0,35.7976,35.8447,35.7693,35.8164,14400.0
2013-02-22 11:30:00,38.06,38.19,38.04,38.16,10700.0,35.8352,35.9576,35.8164,35.9294,10700.0
2013-02-22 12:00:00,38.15,38.28,38.06,38.28,11700.0,35.92,36.0424,35.8352,36.0424,11700.0
2013-02-22 12:30:00,38.27,38.47,38.27,38.43,11800.0,36.033,36.2213,36.033,36.1836,11800.0
2013-02-22 13:00:00,38.43,38.44,38.22,38.23,8900.0,36.1836,36.193,35.9859,35.9953,8900.0
2013-02-22 13:30:00,38.22,38.36,38.22,38.31,6700.0,35.9859,36.1177,35.9859,36.0706,6700.0
2013-02-22 14:00:00,38.3,38.3,38.16,38.17,6300.0,36.0612,36.0612,35.9294,35.9388,6300.0
2013-02-22 14:30:00,38.17,38.26,38.16,38.25,9500.0,35.9388,36.0235,35.9294,36.0141,9500.0
2013-02-22 15:00:00,38.23,38.25,38.1,38.18,23300.0,35.9953,36.0141,35.8729,35.9482,23300.0
2013-02-22 15:30:00,38.16,38.46,38.16,38.42,62800.0,35.9294,36.2119,35.9294,36.1742,62800.0
2013-02-25 09:30:00,38.52,38.52,38.26,38.28,10200.0,36.2683,36.2683,36.0235,36.0424,10200.0
2013-02-25 10:00:00,38.32,38.35,38.07,38.09,9900.0,36.08,36.1083,35.8447,35.8635,9900.0
2013-02-25 10:30:00,38.07,38.25,38.07,38.19,9000.0,35.8447,36.0141,35.8447,35.9576,9000.0
2013-02-25 11:00:00,38.15,38.22,38.08,38.12,12300.0,35.92,35.9859,35.8541,35.8917,12300.0
2013-02-25 11:30:00,38.13,38.13,38.01,38.06,34000.0,35.9011,35.9011,35.7882,35.8352,34000.0
2013-02-25 12:00:00,38.04,38.12,37.99,38.09,5100.0,35.8164,35.8917,35.7693,35.8635,5100.0
2013-02-25 12:30:00,38.07,38.18,38.02,38.09,13000.0,35.8447,35.9482,35.7976,35.8635,13000.0
2013-02-25 13:00:00,38.09,38.16,38.04,38.1,10100.0,35.8635,35.9294,35.8164,35.8729,10100.0
2013-02-25 13:30:00,38.04,38.16,37.92,37.94,13600.0,35.8164,35.9294,35.7034,35.7223,13600.0
2013-02-25 14:00:00,37.94,38.05,37.91,37.94,20400.0,35.7223,35.8258,35.694,35.7223,20400.0
2013-02-25 14:30:00,37.94,38.05,37.93,38.0,21000.0,35.7223,35.8258,35.7128,35.7787,21000.0
2013-02-25 15:00:00,38.0,38.0,37.66,37.67,20200.0,35.7787,35.7787,35.4586,35.468,20200.0
2013-02-25 15:30:00,37.71,37.71,37.26,37.27,100100.0,35.5057,35.5057,35.082,35.0914,100100.0
2013-02-26 09:30:00,36.95,37.0,35.26,36.23,165400.0,34.7901,34.8372,33.1989,34.1122,165400.0
2013-02-26 10:00:00,36.24,36.69,36.05,36.26,52600.0,34.1216,34.5453,33.9427,34.1405,52600.0
2013-02-26 10:30:00,36.24,36.62,36.1,36.51,31600.0,34.1216,34.4794,33.9898,34.3758,31600.0
2013-02-26 11:00:00,36.49,36.9,36.35,36.89,41300.0,34.357,34.743,34.2252,34.7336,41300.0
2013-02-26 11:30:00,36.89,37.44,36.89,37.38,42700.0,34.7336,35.2515,34.7336,35.195,42700.0
2013-02-26 12:00:00,37.36,37.78,37.22,37.71,31300.0,35.1762,35.5716,35.0443,35.5057,31300.0
2013-02-26 12:30:00,37.67,38.13,37.62,37.85,30400.0,35.468,35.9011,35.421,35.6375,30400.0
2013-02-26 13:00:00,37.85,38.23,37.82,37.86,33900.0,35.6375,35.9953,35.6093,35.6469,33900.0
2013-02-26 13:30:00,37.85,38.15,37.82,38.02,17600.0,35.6375,35.92,35.6093,35.7976,17600.0
2013-02-26 14:00:00,38.02,38.04,37.63,37.7,52300.0,35.7976,35.8164,35.4304,35.4963,52300.0
2013-02-26 14:30:00,37.79,37.81,37.6,37.67,16200.0,35.581,35.5999,35.4021,35.468,16200.0
2013-02-26 15:00:00,37.66,37.81,37.61,37.81,45500.0,35.4586,35.5999,35.4115,35.5999,45500.0
2013-02-26 15:30:00,37.83,38.09,37.67,37.74,120300.0,35.6187,35.8635,35.468,35.5339,120300.0
2013-02-27 09:30:00,37.9,39.69,37.9,39.31,160100.0,35.6846,37.37,35.6846,37.0122,160100.0
2013-02-27 10:00:00,39.35,39.44,38.87,39.05,88000.0,37.0498,37.1346,36.5979,36.7674,88000.0
2013-02-27 10:30:00,39.05,39.32,39.04,39.09,52700.0,36.7674,37.0216,36.758,36.805,52700.0
2013-02-27 11:00:00,39.1,39.17,38.88,39.0,65000.0,36.8144,36.8804,36.6073,36.7203,65000.0
2013-02-27 11:30:00,38.97,39.09,38.97,39.02,40300.0,36.692,36.805,36.692,36.7391,40300.0
2013-02-27 12:00:00,39.02,39.03,38.89,38.95,39800.0,36.7391,36.7485,36.6167,36.6732,39800.0
2013-02-27 12:30:00,38.97,39.0,38.58,38.73,33500.0,36.692,36.7203,36.3248,36.4661,33500.0
2013-02-27 13:00:00,38.75,38.93,38.68,38.82,32800.0,36.4849,36.6544,36.419,36.5508,32800.0
2013-02-27 13:30:00,38.84,38.97,38.81,38.9,28900.0,36.5696,36.692,36.5414,36.6261,28900.0
2013-02-27 14:00:00,38.9,39.0,38.86,38.89,35300.0,36.6261,36.7203,36.5885,36.6167,35300.0
2013-02-27 14:30:00,38.9,38.93,38.7,38.83,57000.0,36.6261,36.6544,36.4378,36.5602,57000.0
2013-02-27 15:00:00,38.84,39.04,38.71,38.93,40600.0,36.5696,36.758,36.4472,36.6544,40600.0
2013-02-27 15:30:00,38.91,39.07,38.9,38.92,148600.0,36.6356,36.7862,36.6261,36.645,148600.0
2013-02-28 09:30:00,39.12,39.33,38.89,39.1,30100.0,36.8333,37.031,36.6167,36.8144,30100.0
2013-02-28 10:00:00,39.14,39.15,38.78,38.9,25000.0,36.8521,36.8615,36.5132,36.6261,25000.0
2013-02-28 10:30:00,38.93,38.99,38.57,38.62,16400.0,36.6544,36.7109,36.3154,36.3625,16400.0
2013-02-28 11:00:00,38.6,38.82,38.57,38.82,15500.0,36.3437,36.5508,36.3154,36.5508,15500.0
2013-02-28 11:30:00,38.78,38.81,38.66,38.73,16000.0,36.5132,36.5414,36.4002,36.4661,16000.0
2013-02-28 12:00:00,38.71,38.72,38.55,38.66,22600.0,36.4472,36.4567,36.2966,36.4002,22600.0
2013-02-28 12:30:00,38.68,38.79,38.63,38.73,13700.0,36.419,36.5226,36.3719,36.4661,13700.0
2013-02-28 13:00:00,38.69,38.94,38.69,38.94,11600.0,36.4284,36.6638,36.4284,36.6638,11600.0
2013-02-28 13:30:00,38.94,38.94,38.82,38.82,17600.0,36.6638,36.6638,36.5508,36.5508,17600.0
2013-02-28 14:00:00,38.83,39.03,38.83,39.03,16300.0,36.5602,36.7485,36.5602,36.7485,16300.0
2013-02-28 14:30:00,39.04,39.04,38.71,38.75,20400.0,36.758,36.758,36.4472,36.4849,20400.0
2013-02-28 15:00:00,38.75,38.78,38.61,38.72,20900.0,36.4849,36.5132,36.3531,36.4567,20900.0
2013-02-28 15:30:00,38.72,38.77,38.56,38.56,88100.0,36.4567,36.5037,36.306,36.306,88100.0
2013-03-01 09:30:00,38.22,38.22,37.63,38.07,23500.0,35.9859,35.9859,35.4304,35.8447,23500.0
2013-03-01 10:00:00,38.12,38.46,38.06,38.23,13400.0,35.8917,36.2119,35.8352,35.9953,13400.0
2013-03-01 10:30:00,38.26,38.52,38.26,38.49,7300.0,36.0235,36.2683,36.0235,36.2401,7300.0
2013-03-01 11:00:00,38.54,38.62,38.41,38.5,10600.0,36.2872,36.3625,36.1648,36.2495,10600.0
2013-03-01 11:30:00,38.51,38.61,38.39,38.55,12800.0,36.2589,36.3531,36.1459,36.2966,12800.0
2013-03-01 12:00:00,38.56,38.67,38.53,38.54,13400.0,36.306,36.4096,36.2778,36.2872,13400.0
2013-03-01 12:30:00,38.56,38.61,38.33,38.47,10800.0,36.306,36.3531,36.0895,36.2213,10800.0
2013-03-01 13:00:00,38.46,38.46,38.33,38.44,5600.0,36.2119,36.2119,36.0895,36.193,5600.0
2013-03-01 13:30:00,38.4,38.44,38.32,38.42,8200.0,36.1554,36.193,36.08,36.1742,8200.0
2013-03-01 14:00:00,38.46,38.6,38.34,38.35,17600.0,36.2119,36.3437,36.0989,36.1083,17600.0
2013-03-01 14:30:00,38.36,38.39,38.23,38.31,14300.0,36.1177,36.1459,35.9953,36.0706,14300.0
2013-03-01 15:00:00,38.36,38.4,38.24,38.24,20600.0,36.1177,36.1554,36.0047,36.0047,20600.0
2013-03-01 15:30:00,38.26,38.5,38.26,38.34,44300.0,36.0235,36.2495,36.0235,36.0989,44300.0
2013-03-04 09:30:00,38.17,38.46,38.09,38.38,13000.0,35.9388,36.2119,35.8635,36.1365,13000.0
2013-03-04 10:00:00,38.41,38.49,38.16,38.25,14600.0,36.1648,36.2401,35.9294,36.0141,14600.0
2013-03-04 10:30:00,38.25,38.43,38.22,38.23,14100.0,36.0141,36.1836,35.9859,35.9953,14100.0
2013-03-04 11:00:00,38.25,38.27,38.17,38.22,11400.0,36.0141,36.033,35.9388,35.9859,11400.0
2013-03-04 11:30:00,38.21,38.26,38.16,38.17,6100.0,35.9765,36.0235,35.9294,35.9388,6100.0
2013-03-04 12:00:00,38.18,38.2,37.83,37.85,12600.0,35.9482,35.9671,35.6187,35.6375,12600.0
2013-03-04 12:30:00,37.85,38.06,37.81,38.06,9900.0,35.6375,35.8352,35.5999,35.8352,9900.0
2013-03-04 13:00:00,38.1,38.24,38.03,38.2,7800.0,35.8729,36.0047,35.807,35.9671,7800.0
2013-03-04 13:30:00,38.2,38.36,38.19,38.23,7400.0,35.9671,36.1177,35.9576,35.9953,7400.0
2013-03-04 14:00:00,38.25,38.28,38.14,38.28,9400.0,36.0141,36.0424,35.9106,36.0424,9400.0
2013-03-04 14:30:00,38.28,38.39,38.23,38.36,28900.0,36.0424,36.1459,35.9953,36.1177,28900.0
2013-03-04 15:00:00,38.37,38.38,38.23,38.32,22200.0,36.1271,36.1365,35.9953,36.08,22200.0
2013-03-04 15:30:00,38.32,38.38,38.3,38.37,50300.0,36.08,36.1365,36.0612,36.1271,50300.0
2013-03-05 09:30:00,38.57,39.0,38.49,38.94,8400.0,36.3154,36.7203,36.2401,36.6638,8400.0
2013-03-05 10:00:00,39.0,39.02,38.82,38.98,11500.0,36.7203,36.7391,36.5508,36.7015,11500.0
2013-03-05 10:30:00,38.98,39.04,38.82,38.86,20300.0,36.7015,36.758,36.5508,36.5885,20300.0
2013-03-05 11:00:00,38.84,38.9,38.64,38.79,17800.0,36.5696,36.6261,36.3813,36.5226,17800.0
2013-03-05 11:30:00,38.79,38.79,38.66,38.66,7400.0,36.5226,36.5226,36.4002,36.4002,7400.0
2013-03-05 12:00:00,38.7,38.74,38.61,38.68,12600.0,36.4378,36.4755,36.3531,36.419,12600.0
2013-03-05 12:30:00,38.68,38.69,38.6,38.67,9300.0,36.419,36.4284,36.3437,36.4096,9300.0
2013-03-05 13:00:00,38.66,38.79,38.65,38.76,11300.0,36.4002,36.5226,36.3908,36.4943,11300.0
2013-03-05 13:30:00,38.75,38.8,38.67,38.69,14500.0,36.4849,36.532,36.4096,36.4284,14500.0
2013-03-05 14:00:00,38.7,38.74,38.64,38.64,10300.0,36.4378,36.4755,36.3813,36.3813,10300.0
2013-03-05 14:30:00,38.63,38.7,38.55,38.67,20200.0,36.3719,36.4378,36.2966,36.4096,20200.0
2013-03-05 15:00:00,38.64,38.72,38.6,38.66,32900.0,36.3813,36.4567,36.3437,36.4002,32900.0
2013-03-05 15:30:00,38.66,38.76,38.58,38.71,139800.0,36.4002,36.4943,36.3248,36.4472,139800.0
2013-03-06 09:30:00,38.77,39.02,38.63,38.92,22200.0,36.5037,36.7391,36.3719,36.645,22200.0
2013-03-06 10:00:00,38.9,38.9,38.69,38.81,19700.0,36.6261,36.6261,36.4284,36.5414,19700.0
2013-03-06 10:30:00,38.82,38.85,38.64,38.72,12100.0,36.5508,36.5791,36.3813,36.4567,12100.0
2013-03-06 11:00:00,38.72,38.81,38.66,38.79,12500.0,36.4567,36.5414,36.4002,36.5226,12500.0
2013-03-06 11:30:00,38.81,38.93,38.8,38.86,9500.0,36.5414,36.6544,36.532,36.5885,9500.0
2013-03-06 12:00:00,38.87,38.88,38.8,38.82,8700.0,36.5979,36.6073,36.532,36.5508,8700.0
2013-03-06 12:30:00,38.8,38.92,38.77,38.8,13200.0,36.532,36.645,36.5037,36.532,13200.0
2013-03-06 13:00:00,38.77,38.85,38.77,38.81,10000.0,36.5037,36.5791,36.5037,36.5414,10000.0
2013-03-06 13:30:00,38.8,38.84,38.73,38.73,11500.0,36.532,36.5696,36.4661,36.4661,11500.0
2013-03-06 14:00:00,38.74,38.82,38.74,38.8,9500.0,36.4755,36.5508,36.4755,36.532,9500.0
2013-03-06 14:30:00,38.82,38.91,38.77,38.86,14900.0,36.5508,36.6356,36.5037,36.5885,14900.0
2013-03-06 15:00:00,38.85,38.87,38.8,38.83,15900.0,36.5791,36.5979,36.532,36.5602,15900.0
2013-03-06 15:30:00,38.83,38.83,38.71,38.8,34500.0,36.5602,36.5602,36.4472,36.532,34500.0
2013-03-07 09:30:00,38.84,39.11,38.76,38.93,16800.0,36.5696,36.8239,36.4943,36.6544,16800.0
2013-03-07 10:00:00,38.96,39.01,38.77,39.0,14400.0,36.6826,36.7297,36.5037,36.7203,14400.0
2013-03-07 10:30:00,39.0,39.16,39.0,39.03,11400.0,36.7203,36.8709,36.7203,36.7485,11400.0
2013-03-07 11:00:00,39.04,39.15,39.04,39.1,6700.0,36.758,36.8615,36.758,36.8144,6700.0
2013-03-07 11:30:00,39.12,39.19,39.1,39.13,9800.0,36.8333,36.8992,36.8144,36.8427,9800.0
2013-03-07 12:00:00,39.14,39.21,39.09,39.21,5400.0,36.8521,36.918,36.805,36.918,5400.0
2013-03-07 12:30:00,39.19,39.22,39.14,39.19,5600.0,36.8992,36.9274,36.8521,36.8992,5600.0
2013-03-07 13:00:00,39.17,39.23,39.14,39.21,10900.0,36.8804,36.9368,36.8521,36.918,10900.0
2013-03-07 13:30:00,39.18,39.2,39.13,39.14,5000.0,36.8898,36.9086,36.8427,36.8521,5000.0
2013-03-07 14:00:00,39.13,39.15,39.01,39.13,18000.0,36.8427,36.8615,36.7297,36.8427,18000.0
2013-03-07 14:30:00,39.14,39.15,39.06,39.09,11500.0,36.8521,36.8615,36.7768,36.805,11500.0
2013-03-07 15:00:00,39.1,39.17,39.1,39.15,29300.0,36.8144,36.8804,36.8144,36.8615,29300.0
2013-03-07 15:30:00,39.15,39.24,39.13,39.21,41800.0,36.8615,36.9463,36.8427,36.918,41800.0
2013-03-08 09:30:00,39.67,39.8,39.37,39.64,20900.0,37.3511,37.4735,37.0687,37.3229,20900.0
2013-03-08 10:00:00,39.6,39.66,39.21,39.48,10700.0,37.2852,37.3417,36.918,37.1722,10700.0
2013-03-08 10:30:00,39.46,39.53,39.36,39.51,20200.0,37.1534,37.2193,37.0592,37.2005,20200.0
2013-03-08 11:00:00,39.48,39.6,39.43,39.48,7800.0,37.1722,37.2852,37.1252,37.1722,7800.0
2013-03-08 11:30:00,39.49,39.55,39.46,39.52,5000.0,37.1816,37.2381,37.1534,37.2099,5000.0
2013-03-08 12:00:00,39.52,39.53,39.38,39.38,9000.0,37.2099,37.2193,37.0781,37.0781,9000.0
2013-03-08 12:30:00,39.34,39.45,39.29,39.44,9300.0,37.0404,37.144,36.9933,37.1346,9300.0
2013-03-08 13:00:00,39.44,39.5,39.41,39.42,4800.0,37.1346,37.1911,37.1063,37.1157,4800.0
2013-03-08 13:30:00,39.45,39.56,39.43,39.45,5300.0,37.144,37.2476,37.1252,37.144,5300.0
2013-03-08 14:00:00,39.45,39.56,39.41,39.55,11400.0,37.144,37.2476,37.1063,37.2381,11400.0
2013-03-08 14:30:00,39.54,39.57,39.44,39.44,7200.0,37.2287,37.257,37.1346,37.1346,7200.0
2013-03-08 15:00:00,39.47,39.61,39.46,39.59,13100.0,37.1628,37.2946,37.1534,37.2758,13100.0
2013-03-08 15:30:00,39.59,39.64,39.54,39.6,26600.0,37.2758,37.3229,37.2287,37.2852,26600.0
2013-03-11 09:30:00,39.49,39.51,39.34,39.34,27100.0,37.1816,37.2005,37.0404,37.0404,27100.0
2013-03-11 10:00:00,39.4,39.48,39.4,39.44,8200.0,37.0969,37.1722,37.0969,37.1346,8200.0
2013-03-11 10:30:00,39.39,39.4,39.1,39.15,35100.0,37.0875,37.0969,36.8144,36.8615,35100.0
2013-03-11 11:00:00,39.14,39.41,39.14,39.38,26500.0,36.8521,37.1063,36.8521,37.0781,26500.0
2013-03-11 11:30:00,39.41,39.44,39.2,39.3,28700.0,37.1063,37.1346,36.9086,37.0028,28700.0
2013-03-11 12:00:00,39.33,39.43,39.16,39.28,32100.0,37.031,37.1252,36.8709,36.9839,32100.0
2013-03-11 12:30:00,39.29,39.31,39.14,39.15,23800.0,36.9933,37.0122,36.8521,36.8615,23800.0
2013-03-11 13:00:00,39.16,39.36,39.14,39.32,12000.0,36.8709,37.0592,36.8521,37.0216,12000.0
2013-03-11 13:30:00,39.28,39.28,39.14,39.19,24600.0,36.9839,36.9839,36.8521,36.8992,24600.0
2013-03-11 14:00:00,39.19,39.26,39.15,39.17,16000.0,36.8992,36.9651,36.8615,36.8804,16000.0
2013-03-11 14:30:00,39.16,39.16,38.96,39.04,24000.0,36.8709,36.8709,36.6826,36.758,24000.0
2013-03-11 15:00:00,39.03,39.1,38.89,39.07,28700.0,36.7485,36.8144,36.6167,36.7862,28700.0
2013-03-11 15:30:00,39.08,39.23,39.07,39.23,38600.0,36.7956,36.9368,36.7862,36.9368,38600.0
2013-03-12 09:30:00,39.25,39.51,39.14,39.4,11200.0,36.9557,37.2005,36.8521,37.0969,11200.0
2013-03-12 10:00:00,39.4,39.47,39.38,39.39,7000.0,37.0969,37.1628,37.0781,37.0875,7000.0
2013-03-12 10:30:00,39.38,39.39,39.2,39.21,6200.0,37.0781,37.0875,36.9086,36.918,6200.0
2013-03-12 11:00:00,39.2,39.22,39.13,39.13,7900.0,36.9086,36.9274,36.8427,36.8427,7900.0
2013-03-12 11:30:00,39.15,39.24,39.11,39.24,4600.0,36.8615,36.9463,36.8239,36.9463,4600.0
2013-03-12 12:00:00,39.22,39.24,39.13,39.16,4100.0,36.9274,36.9463,36.8427,36.8709,4100.0
2013-03-12 12:30:00,39.14,39.22,39.14,39.17,7600.0,36.8521,36.9274,36.8521,36.8804,7600.0
2013-03-12 13:00:00,39.18,39.26,39.18,39.21,8400.0,36.8898,36.9651,36.8898,36.918,8400.0
2013-03-12 13:30:00,39.23,39.26,39.18,39.18,5200.0,36.9368,36.9651,36.8898,36.8898,5200.0
2013-03-12 14:00:00,39.19,39.2,39.14,39.18,7500.0,36.8992,36.9086,36.8521,36.8898,7500.0
2013-03-12 14:30:00,39.17,39.27,39.17,39.23,8100.0,36.8804,36.9745,36.8804,36.9368,8100.0
2013-03-12 15:00:00,39.23,39.28,39.16,39.16,14300.0,36.9368,36.9839,36.8709,36.8709,14300.0
2013-03-12 15:30:00,39.17,39.2,39.09,39.1,32400.0,36.8804,36.9086,36.805,36.8144,32400.0
2013-03-13 09:30:00,39.13,39.27,39.03,39.16,11600.0,36.8427,36.9745,36.7485,36.8709,11600.0
2013-03-13 10:00:00,39.18,39.18,39.02,39.09,10100.0,36.8898,36.8898,36.7391,36.805,10100.0
2013-03-13 10:30:00,39.09,39.19,39.06,39.18,12900.0,36.805,36.8992,36.7768,36.8898,12900.0
2013-03-13 11:00:00,39.18,39.2,39.04,39.08,23000.0,36.8898,36.9086,36.758,36.7956,23000.0
2013-03-13 11:30:00,39.11,39.11,39.0,39.03,9600.0,36.8239,36.8239,36.7203,36.7485,9600.0
2013-03-13 12:00:00,39.05,39.11,39.05,39.08,14600.0,36.7674,36.8239,36.7674,36.7956,14600.0
2013-03-13 12:30:00,39.09,39.16,39.05,39.09,46300.0,36.805,36.8709,36.7674,36.805,46300.0
2013-03-13 13:00:00,39.09,39.15,39.02,39.14,88900.0,36.805,36.8615,36.7391,36.8521,88900.0
2013-03-13 13:30:00,39.15,39.3,39.15,39.3,77300.0,36.8615,37.0028,36.8615,37.0028,77300.0
2013-03-13 14:00:00,39.29,39.44,39.29,39.39,9400.0,36.9933,37.1346,36.9933,37.0875,9400.0
2013-03-13 14:30:00,39.39,39.44,39.35,39.35,12000.0,37.0875,37.1346,37.0498,37.0498,12000.0
2013-03-13 15:00:00,39.37,39.37,39.24,39.36,19800.0,37.0687,37.0687,36.9463,37.0592,19800.0
2013-03-13 15:30:00,39.36,39.37,39.31,39.33,52800.0,37.0592,37.0687,37.0122,37.031,52800.0
2013-03-14 09:30:00,39.4,39.73,39.2,39.66,41800.0,37.0969,37.4076,36.9086,37.3417,41800.0
2013-03-14 10:00:00,39.66,39.7,39.14,39.33,52300.0,37.3417,37.3794,36.8521,37.031,52300.0
2013-03-14 10:30:00,39.34,39.52,39.32,39.52,47300.0,37.0404,37.2099,37.0216,37.2099,47300.0
2013-03-14 11:00:00,39.52,39.64,39.42,39.55,49400.0,37.2099,37.3229,37.1157,37.2381,49400.0
2013-03-14 11:30:00,39.56,39.62,39.32,39.45,60800.0,37.2476,37.3041,37.0216,37.144,60800.0
2013-03-14 12:00:00,39.48,39.56,39.43,39.51,6200.0,37.1722,37.2476,37.1252,37.2005,6200.0
2013-03-14 12:30:00,39.51,39.6,39.48,39.55,2900.0,37.2005,37.2852,37.1722,37.2381,2900.0
2013-03-14 13:00:00,39.55,39.71,39.55,39.68,9900.0,37.2381,37.3888,37.2381,37.3605,9900.0
2013-03-14 13:30:00,39.72,39.77,39.67,39.7,90500.0,37.3982,37.4453,37.3511,37.3794,90500.0
2013-03-14 14:00:00,39.68,39.82,39.64,39.78,25900.0,37.3605,37.4924,37.3229,37.4547,25900.0
2013-03-14 14:30:00,39.79,39.85,39.76,39.85,11400.0,37.4641,37.5206,37.4359,37.5206,11400.0
2013-03-14 15:00:00,39.83,40.07,39.83,40.02,36200.0,37.5018,37.7277,37.5018,37.6807,36200.0
2013-03-14 15:30:00,40.03,40.21,40.0,40.21,70000.0,37.6901,37.8596,37.6618,37.8596,70000.0
2013-03-15 09:30:00,40.31,41.06,40.31,40.53,247500.0,37.9537,38.6599,37.9537,38.1609,247500.0
2013-03-15 10:00:00,40.54,40.72,40.48,40.55,33900.0,38.1703,38.3398,38.1138,38.1797,33900.0
2013-03-15 10:30:00,40.55,40.76,40.5,40.65,36100.0,38.1797,38.3774,38.1326,38.2738,36100.0
2013-03-15 11:00:00,40.65,40.83,40.63,40.81,16000.0,38.2738,38.4433,38.255,38.4245,16000.0
2013-03-15 11:30:00,40.8,40.87,40.8,40.84,34900.0,38.4151,38.481,38.4151,38.4527,34900.0
2013-03-15 12:00:00,40.82,40.85,40.81,40.85,209100.0,38.4339,38.4622,38.4245,38.4622,209100.0
2013-03-15 12:30:00,40.84,40.95,40.81,40.83,85600.0,38.4527,38.5563,38.4245,38.4433,85600.0
2013-03-15 13:00:00,40.83,40.96,40.81,40.96,26800.0,38.4433,38.5657,38.4245,38.5657,26800.0
2013-03-15 13:30:00,40.96,40.99,40.88,40.93,20400.0,38.5657,38.594,38.4904,38.5375,20400.0
2013-03-15 14:00:00,40.93,40.95,40.84,40.87,24000.0,38.5375,38.5563,38.4527,38.481,24000.0
2013-03-15 14:30:00,40.86,40.95,40.85,40.92,24400.0,38.4716,38.5563,38.4622,38.5281,24400.0
2013-03-15 15:00:00,40.95,41.01,40.92,40.95,22800.0,38.5563,38.6128,38.5281,38.5563,22800.0
2013-03-15 15:30:00,40.95,41.12,40.93,41.08,77200.0,38.5563,38.7164,38.5375,38.6787,77200.0
2013-03-18 09:30:00,40.58,40.92,40.4,40.86,77300.0,38.2079,38.5281,38.0385,38.4716,77300.0
2013-03-18 10:00:00,40.84,40.84,40.55,40.74,29100.0,38.4527,38.4527,38.1797,38.3586,29100.0
2013-03-18 10:30:00,40.74,40.8,40.64,40.74,21500.0,38.3586,38.4151,38.2644,38.3586,21500.0
2013-03-18 11:00:00,40.73,40.8,40.7,40.78,10600.0,38.3492,38.4151,38.3209,38.3962,10600.0
2013-03-18 11:30:00,40.75,40.79,40.7,40.75,24700.0,38.368,38.4057,38.3209,38.368,24700.0
2013-03-18 12:00:00,40.75,40.87,40.75,40.77,9700.0,38.368,38.481,38.368,38.3868,9700.0
2013-03-18 12:30:00,40.75,40.78,40.66,40.66,8300.0,38.368,38.3962,38.2833,38.2833,8300.0
2013-03-18 13:00:00,40.65,40.73,40.6,40.6,12700.0,38.2738,38.3492,38.2268,38.2268,12700.0
2013-03-18 13:30:00,40.61,40.74,40.57,40.72,35500.0,38.2362,38.3586,38.1985,38.3398,35500.0
2013-03-18 14:00:00,40.74,40.93,40.73,40.92,12900.0,38.3586,38.5375,38.3492,38.5281,12900.0
2013-03-18 14:30:00,40.93,40.95,40.85,40.85,10600.0,38.5375,38.5563,38.4622,38.4622,10600.0
2013-03-18 15:00:00,40.85,40.88,40.71,40.78,19000.0,38.4622,38.4904,38.3303,38.3962,19000.0
2013-03-18 15:30:00,40.77,40.82,40.71,40.79,48500.0,38.3868,38.4339,38.3303,38.4057,48500.0
2013-03-19 09:30:00,41.0,41.09,40.96,41.09,42500.0,38.6034,38.6881,38.5657,38.6881,42500.0
2013-03-19 10:00:00,41.11,41.25,41.04,41.04,30900.0,38.707,38.8388,38.641,38.641,30900.0
2013-03-19 10:30:00,40.98,41.07,40.92,41.04,18700.0,38.5846,38.6693,38.5281,38.641,18700.0
2013-03-19 11:00:00,41.07,41.1,41.02,41.1,32100.0,38.6693,38.6975,38.6222,38.6975,32100.0
2013-03-19 11:30:00,41.1,41.1,40.67,40.73,33600.0,38.6975,38.6975,38.2927,38.3492,33600.0
2013-03-19 12:00:00,40.74,40.96,40.74,40.93,21100.0,38.3586,38.5657,38.3586,38.5375,21100.0
2013-03-19 12:30:00,40.94,40.95,40.75,40.81,11600.0,38.5469,38.5563,38.368,38.4245,11600.0
2013-03-19 13:00:00,40.82,40.9,40.74,40.8,23000.0,38.4339,38.5092,38.3586,38.4151,23000.0
2013-03-19 13:30:00,40.76,40.89,40.58,40.88,79700.0,38.3774,38.4998,38.2079,38.4904,79700.0
2013-03-19 14:00:00,40.89,40.92,40.81,40.9,26700.0,38.4998,38.5281,38.4245,38.5092,26700.0
2013-03-19 14:30:00,40.89,40.95,40.85,40.9,29700.0,38.4998,38.5563,38.4622,38.5092,29700.0
2013-03-19 15:00:00,40.91,40.94,40.84,40.93,40400.0,38.5186,38.5469,38.4527,38.5375,40400.0
2013-03-19 15:30:00,40.9,41.0,40.88,40.96,75600.0,38.5092,38.6034,38.4904,38.5657,75600.0
2013-03-20 09:30:00,41.15,41.48,41.03,41.4,38200.0,38.7446,39.0553,38.6316,38.98,38200.0
2013-03-20 10:00:00,41.43,41.47,41.26,41.28,30000.0,39.0082,39.0459,38.8482,38.867,30000.0
2013-03-20 10:30:00,41.3,41.32,41.16,41.29,14600.0,38.8858,38.9047,38.754,38.8764,14600.0
2013-03-20 11:00:00,41.28,41.43,41.27,41.3,13400.0,38.867,39.0082,38.8576,38.8858,13400.0
2013-03-20 11:30:00,41.3,41.31,41.22,41.29,12900.0,38.8858,38.8953,38.8105,38.8764,12900.0
2013-03-20 12:00:00,41.26,41.36,41.26,41.33,6800.0,38.8482,38.9423,38.8482,38.9141,6800.0
2013-03-20 12:30:00,41.33,41.36,41.25,41.3,8100.0,38.9141,38.9423,38.8388,38.8858,8100.0
2013-03-20 13:00:00,41.33,41.34,41.26,41.3,27600.0,38.9141,38.9235,38.8482,38.8858,27600.0
2013-03-20 13:30:00,41.3,41.34,41.28,41.3,7400.0,38.8858,38.9235,38.867,38.8858,7400.0
2013-03-20 14:00:00,41.31,41.44,41.29,41.36,17200.0,38.8953,39.0177,38.8764,38.9423,17200.0
2013-03-20 14:30:00,41.35,41.46,41.35,41.43,9700.0,38.9329,39.0365,38.9329,39.0082,9700.0
2013-03-20 15:00:00,41.43,41.43,41.3,41.3,53500.0,39.0082,39.0082,38.8858,38.8858,53500.0
2013-03-20 15:30:00,41.32,41.43,41.23,41.43,67600.0,38.9047,39.0082,38.8199,39.0082,67600.0
2013-03-21 09:30:00,41.21,41.51,41.17,41.51,12800.0,38.8011,39.0836,38.7634,39.0836,12800.0
2013-03-21 10:00:00,41.5,41.51,41.26,41.35,20600.0,39.0742,39.0836,38.8482,38.9329,20600.0
2013-03-21 10:30:00,41.29,41.33,41.19,41.31,16400.0,38.8764,38.9141,38.7823,38.8953,16400.0
2013-03-21 11:00:00,41.3,41.35,41.23,41.31,13200.0,38.8858,38.9329,38.8199,38.8953,13200.0
2013-03-21 11:30:00,41.28,41.36,41.28,41.31,14700.0,38.867,38.9423,38.867,38.8953,14700.0
2013-03-21 12:00:00,41.3,41.38,41.28,41.33,20900.0,38.8858,38.9612,38.867,38.9141,20900.0
2013-03-21 12:30:00,41.32,41.37,41.31,41.36,10300.0,38.9047,38.9518,38.8953,38.9423,10300.0
2013-03-21 13:00:00,41.36,41.38,41.28,41.33,24200.0,38.9423,38.9612,38.867,38.9141,24200.0
2013-03-21 13:30:00,41.33,41.33,41.14,41.15,48400.0,38.9141,38.9141,38.7352,38.7446,48400.0
2013-03-21 14:00:00,41.18,41.41,41.12,41.35,33600.0,38.7729,38.9894,38.7164,38.9329,33600.0
2013-03-21 14:30:00,41.37,41.4,41.28,41.37,9300.0,38.9518,38.98,38.867,38.9518,9300.0
2013-03-21 15:00:00,41.36,41.4,41.3,41.33,22500.0,38.9423,38.98,38.8858,38.9141,22500.0
2013-03-21 15:30:00,41.33,41.34,41.26,41.29,67700.0,38.9141,38.9235,38.8482,38.8764,67700.0
2013-03-22 09:30:00,41.4,41.66,41.3,41.65,26400.0,38.98,39.2248,38.8858,39.2154,26400.0
2013-03-22 10:00:00,41.65,41.88,41.65,41.72,17700.0,39.2154,39.4319,39.2154,39.2813,17700.0
2013-03-22 10:30:00,41.73,41.8,41.66,41.8,16200.0,39.2907,39.3566,39.2248,39.3566,16200.0
2013-03-22 11:00:00,41.81,41.83,41.71,41.75,17200.0,39.366,39.3849,39.2719,39.3095,17200.0
2013-03-22 11:30:00,41.75,41.76,41.67,41.68,34500.0,39.3095,39.319,39.2342,39.2436,34500.0
2013-03-22 12:00:00,41.67,41.71,41.63,41.68,26400.0,39.2342,39.2719,39.1966,39.2436,26400.0
2013-03-22 12:30:00,41.66,41.68,41.62,41.64,5500.0,39.2248,39.2436,39.1871,39.206,5500.0
2013-03-22 13:00:00,41.65,41.68,41.62,41.64,10700.0,39.2154,39.2436,39.1871,39.206,10700.0
2013-03-22 13:30:00,41.63,41.66,41.57,41.6,7100.0,39.1966,39.2248,39.1401,39.1683,7100.0
2013-03-22 14:00:00,41.6,41.6,41.48,41.49,13200.0,39.1683,39.1683,39.0553,39.0647,13200.0
2013-03-22 14:30:00,41.46,41.56,41.42,41.52,27600.0,39.0365,39.1306,38.9988,39.093,27600.0
2013-03-22 15:00:00,41.54,41.55,41.47,41.53,30100.0,39.1118,39.1212,39.0459,39.1024,30100.0
2013-03-22 15:30:00,41.53,41.59,41.5,41.58,50100.0,39.1024,39.1589,39.0742,39.1495,50100.0
2013-03-25 09:30:00,41.97,42.18,41.87,42.18,26700.0,39.5167,39.7144,39.4225,39.7144,26700.0
2013-03-25 10:00:00,42.17,42.22,42.07,42.13,31000.0,39.705,39.7521,39.6108,39.6673,31000.0
2013-03-25 10:30:00,42.12,42.16,41.93,41.97,24700.0,39.6579,39.6956,39.479,39.5167,24700.0
2013-03-25 11:00:00,41.95,42.0,41.69,41.83,27400.0,39.4979,39.5449,39.2531,39.3849,27400.0
2013-03-25 11:30:00,41.8,42.05,41.78,41.9,24900.0,39.3566,39.592,39.3378,39.4508,24900.0
2013-03-25 12:00:00,41.9,41.94,41.78,41.83,19400.0,39.4508,39.4884,39.3378,39.3849,19400.0
2013-03-25 12:30:00,41.83,41.87,41.78,41.84,27100.0,39.3849,39.4225,39.3378,39.3943,27100.0
2013-03-25 13:00:00,41.8,41.88,41.76,41.83,17000.0,39.3566,39.4319,39.319,39.3849,17000.0
2013-03-25 13:30:00,41.81,42.13,41.77,42.09,21200.0,39.366,39.6673,39.3284,39.6297,21200.0
2013-03-25 14:00:00,42.04,42.04,41.89,41.91,133400.0,39.5826,39.5826,39.4414,39.4602,133400.0
2013-03-25 14:30:00,41.91,41.93,41.84,41.91,14900.0,39.4602,39.479,39.3943,39.4602,14900.0
2013-03-25 15:00:00,41.89,41.93,41.81,41.93,35400.0,39.4414,39.479,39.366,39.479,35400.0
2013-03-25 15:30:00,41.92,42.08,41.92,41.99,94100.0,39.4696,39.6203,39.4696,39.5355,94100.0
2013-03-26 09:30:00,42.16,42.35,42.12,42.25,35600.0,39.6956,39.8745,39.6579,39.7803,35600.0
2013-03-26 10:00:00,42.22,42.33,42.17,42.28,32600.0,39.7521,39.8556,39.705,39.8086,32600.0
2013-03-26 10:30:00,42.22,42.29,42.16,42.21,32100.0,39.7521,39.818,39.6956,39.7427,32100.0
2013-03-26 11:00:00,42.18,42.21,42.03,42.07,31800.0,39.7144,39.7427,39.5732,39.6108,31800.0
2013-03-26 11:30:00,42.08,42.25,42.07,42.2,64700.0,39.6203,39.7803,39.6108,39.7332,64700.0
2013-03-26 12:00:00,42.19,42.21,42.1,42.16,42000.0,39.7238,39.7427,39.6391,39.6956,42000.0
2013-03-26 12:30:00,42.16,42.16,42.06,42.11,28200.0,39.6956,39.6956,39.6014,39.6485,28200.0
2013-03-26 13:00:00,42.07,42.18,42.07,42.12,18600.0,39.6108,39.7144,39.6108,39.6579,18600.0
2013-03-26 13:30:00,42.14,42.22,42.1,42.14,21400.0,39.6767,39.7521,39.6391,39.6767,21400.0
2013-03-26 14:00:00,42.14,42.19,42.12,42.18,18100.0,39.6767,39.7238,39.6579,39.7144,18100.0
2013-03-26 14:30:00,42.16,42.17,42.11,42.13,20000.0,39.6956,39.705,39.6485,39.6673,20000.0
2013-03-26 15:00:00,42.14,42.17,42.12,42.16,45600.0,39.6767,39.705,39.6579,39.6956,45600.0
2013-03-26 15:30:00,42.16,42.17,42.08,42.16,157900.0,39.6956,39.705,39.6203,39.6956,157900.0
2013-03-27 09:30:00,41.93,42.0,41.78,41.79,31500.0,39.479,39.5449,39.3378,39.3472,31500.0
2013-03-27 10:00:00,41.78,41.86,41.71,41.81,14100.0,39.3378,39.4131,39.2719,39.366,14100.0
2013-03-27 10:30:00,41.82,41.87,41.75,41.76,21800.0,39.3755,39.4225,39.3095,39.319,21800.0
2013-03-27 11:00:00,41.77,41.88,41.75,41.82,8600.0,39.3284,39.4319,39.3095,39.3755,8600.0
2013-03-27 11:30:00,41.81,41.92,41.78,41.87,7900.0,39.366,39.4696,39.3378,39.4225,7900.0
2013-03-27 12:00:00,41.88,41.94,41.84,41.87,9200.0,39.4319,39.4884,39.3943,39.4225,9200.0
2013-03-27 12:30:00,41.84,41.92,41.84,41.92,5900.0,39.3943,39.4696,39.3943,39.4696,5900.0
2013-03-27 13:00:00,41.88,41.91,41.82,41.89,18600.0,39.4319,39.4602,39.3755,39.4414,18600.0
2013-03-27 13:30:00,41.87,42.08,41.86,42.08,14600.0,39.4225,39.6203,39.4131,39.6203,14600.0
2013-03-27 14:00:00,42.09,42.24,42.07,42.23,22800.0,39.6297,39.7709,39.6108,39.7615,22800.0
2013-03-27 14:30:00,42.24,42.31,42.2,42.31,11600.0,39.7709,39.8368,39.7332,39.8368,11600.0
2013-03-27 15:00:00,42.31,42.32,42.23,42.3,19000.0,39.8368,39.8462,39.7615,39.8274,19000.0
2013-03-27 15:30:00,42.29,42.42,42.27,42.39,71000.0,39.818,39.9404,39.7991,39.9121,71000.0
2013-03-28 09:30:00,42.56,42.65,42.19,42.22,20700.0,40.0722,40.1569,39.7238,39.7521,20700.0
2013-03-28 10:00:00,42.21,42.35,42.17,42.35,10700.0,39.7427,39.8745,39.705,39.8745,10700.0
2013-03-28 10:30:00,42.35,42.63,42.35,42.63,10800.0,39.8745,40.1381,39.8745,40.1381,10800.0
2013-03-28 11:00:00,42.63,42.69,42.53,42.69,16400.0,40.1381,40.1946,40.0439,40.1946,16400.0
2013-03-28 11:30:00,42.69,42.69,42.4,42.41,10700.0,40.1946,40.1946,39.9215,39.931,10700.0
2013-03-28 12:00:00,42.41,42.44,42.2,42.25,9200.0,39.931,39.9592,39.7332,39.7803,9200.0
2013-03-28 12:30:00,42.23,42.4,42.21,42.36,8100.0,39.7615,39.9215,39.7427,39.8839,8100.0
2013-03-28 13:00:00,42.31,42.47,42.29,42.46,17300.0,39.8368,39.9875,39.818,39.978,17300.0
2013-03-28 13:30:00,42.44,42.44,42.33,42.36,9800.0,39.9592,39.9592,39.8556,39.8839,9800.0
2013-03-28 14:00:00,42.36,42.45,42.35,42.4,9900.0,39.8839,39.9686,39.8745,39.9215,9900.0
2013-03-28 14:30:00,42.4,42.43,42.35,42.35,13000.0,39.9215,39.9498,39.8745,39.8745,13000.0
2013-03-28 15:00:00,42.37,42.38,42.29,42.33,19600.0,39.8933,39.9027,39.818,39.8556,19600.0
2013-03-28 15:30:00,42.33,42.5,42.32,42.37,72100.0,39.8556,40.0157,39.8462,39.8933,72100.0
2013-04-01 09:30:00,42.26,42.34,42.09,42.16,15200.0,39.7897,39.8651,39.6297,39.6956,15200.0
2013-04-01 10:00:00,42.15,42.16,41.73,41.75,14400.0,39.6862,39.6956,39.2907,39.3095,14400.0
2013-04-01 10:30:00,41.7,41.73,41.18,41.4,52600.0,39.2625,39.2907,38.7729,38.98,52600.0
2013-04-01 11:00:00,41.39,41.53,41.3,41.53,24700.0,38.9706,39.1024,38.8858,39.1024,24700.0
2013-04-01 11:30:00,41.52,41.52,41.34,41.36,15800.0,39.093,39.093,38.9235,38.9423,15800.0
2013-04-01 12:00:00,41.36,41.37,41.25,41.31,12100.0,38.9423,38.9518,38.8388,38.8953,12100.0
2013-04-01 12:30:00,41.3,41.37,41.17,41.34,8300.0,38.8858,38.9518,38.7634,38.9235,8300.0
2013-04-01 13:00:00,41.34,41.38,41.31,41.35,9300.0,38.9235,38.9612,38.8953,38.9329,9300.0
2013-04-01 13:30:00,41.35,41.36,41.22,41.31,14100.0,38.9329,38.9423,38.8105,38.8953,14100.0
2013-04-01 14:00:00,41.3,41.43,41.27,41.36,20900.0,38.8858,39.0082,38.8576,38.9423,20900.0
2013-04-01 14:30:00,41.37,41.4,41.31,41.31,19600.0,38.9518,38.98,38.8953,38.8953,19600.0
2013-04-01 15:00:00,41.31,41.43,41.23,41.3,28200.0,38.8953,39.0082,38.8199,38.8858,28200.0
2013-04-01 15:30:00,41.3,41.37,41.26,41.34,50800.0,38.8858,38.9518,38.8482,38.9235,50800.0
2013-04-02 09:30:00,41.45,41.69,41.33,41.48,16400.0,39.0271,39.2531,38.9141,39.0553,16400.0
2013-04-02 10:00:00,41.46,41.55,41.32,41.32,22500.0,39.0365,39.1212,38.9047,38.9047,22500.0
2013-04-02 10:30:00,41.29,41.54,41.17,41.52,11300.0,38.8764,39.1118,38.7634,39.093,11300.0
2013-04-02 11:00:00,41.54,41.59,41.43,41.46,11800.0,39.1118,39.1589,39.0082,39.0365,11800.0
2013-04-02 11:30:00,41.47,41.52,41.38,41.4,11400.0,39.0459,39.093,38.9612,38.98,11400.0
2013-04-02 12:00:00,41.41,41.53,41.41,41.51,12200.0,38.9894,39.1024,38.9894,39.0836,12200.0
2013-04-02 12:30:00,41.5,41.56,41.47,41.54,12100.0,39.0742,39.1306,39.0459,39.1118,12100.0
2013-04-02 13:00:00,41.51,41.55,41.4,41.5,20500.0,39.0836,39.1212,38.98,39.0742,20500.0
2013-04-02 13:30:00,41.47,41.47,41.32,41.32,10600.0,39.0459,39.0459,38.9047,38.9047,10600.0
2013-04-02 14:00:00,41.32,41.32,41.11,41.11,14100.0,38.9047,38.9047,38.707,38.707,14100.0
2013-04-02 14:30:00,41.08,41.08,40.76,40.8,42800.0,38.6787,38.6787,38.3774,38.4151,42800.0
2013-04-02 15:00:00,40.79,40.79,40.65,40.74,50000.0,38.4057,38.4057,38.2738,38.3586,50000.0
2013-04-02 15:30:00,40.72,40.78,40.5,40.58,72200.0,38.3398,38.3962,38.1326,38.2079,72200.0
2013-04-03 09:30:00,40.72,40.81,40.2,40.23,24200.0,38.3398,38.4245,37.8501,37.8784,24200.0
2013-04-03 10:00:00,40.25,40.25,39.69,39.72,44300.0,37.8972,37.8972,37.37,37.3982,44300.0
2013-04-03 10:30:00,39.74,39.78,39.64,39.64,35100.0,37.417,37.4547,37.3229,37.3229,35100.0
2013-04-03 11:00:00,39.66,39.67,39.37,39.54,33500.0,37.3417,37.3511,37.0687,37.2287,33500.0
2013-04-03 11:30:00,39.52,39.64,39.5,39.55,25200.0,37.2099,37.3229,37.1911,37.2381,25200.0
2013-04-03 12:00:00,39.54,39.56,39.47,39.53,13900.0,37.2287,37.2476,37.1628,37.2193,13900.0
2013-04-03 12:30:00,39.53,39.57,39.41,39.42,11200.0,37.2193,37.257,37.1063,37.1157,11200.0
2013-04-03 13:00:00,39.41,39.48,39.04,39.04,54000.0,37.1063,37.1722,36.758,36.758,54000.0
2013-04-03 13:30:00,39.04,39.11,38.78,38.85,27700.0,36.758,36.8239,36.5132,36.5791,27700.0
2013-04-03 14:00:00,38.85,39.06,38.78,38.91,32000.0,36.5791,36.7768,36.5132,36.6356,32000.0
2013-04-03 14:30:00,38.89,39.14,38.89,39.09,44600.0,36.6167,36.8521,36.6167,36.805,44600.0
2013-04-03 15:00:00,39.12,39.13,38.86,38.89,42100.0,36.8333,36.8427,36.5885,36.6167,42100.0
2013-04-03 15:30:00,38.87,38.99,38.76,38.76,108900.0,36.5979,36.7109,36.4943,36.4943,108900.0
2013-04-04 09:30:00,38.85,39.2,38.73,39.07,29600.0,36.5791,36.9086,36.4661,36.7862,29600.0
2013-04-04 10:00:00,39.1,39.11,38.97,39.07,25800.0,36.8144,36.8239,36.692,36.7862,25800.0
2013-04-04 10:30:00,39.09,39.18,38.97,38.97,16800.0,36.805,36.8898,36.692,36.692,16800.0
2013-04-04 11:00:00,38.99,39.15,38.96,39.12,15200.0,36.7109,36.8615,36.6826,36.8333,15200.0
2013-04-04 11:30:00,39.12,39.12,39.01,39.01,8500.0,36.8333,36.8333,36.7297,36.7297,8500.0
2013-04-04 12:00:00,39.03,39.09,38.9,39.06,13000.0,36.7485,36.805,36.6261,36.7768,13000.0
2013-04-04 12:30:00,39.05,39.2,39.05,39.12,15200.0,36.7674,36.9086,36.7674,36.8333,15200.0
2013-04-04 13:00:00,39.12,39.14,39.01,39.02,10600.0,36.8333,36.8521,36.7297,36.7391,10600.0
2013-04-04 13:30:00,39.01,39.17,39.0,39.07,24100.0,36.7297,36.8804,36.7203,36.7862,24100.0
2013-04-04 14:00:00,39.06,39.13,38.99,39.05,22100.0,36.7768,36.8427,36.7109,36.7674,22100.0
2013-04-04 14:30:00,39.04,39.06,38.91,38.95,64400.0,36.758,36.7768,36.6356,36.6732,64400.0
2013-04-04 15:00:00,38.92,39.01,38.87,38.92,28600.0,36.645,36.7297,36.5979,36.645,28600.0
2013-04-04 15:30:00,38.9,39.11,38.89,39.01,120200.0,36.6261,36.8239,36.6167,36.7297,120200.0
2013-04-05 09:30:00,38.37,38.61,38.05,38.27,36400.0,36.1271,36.3531,35.8258,36.033,36400.0
2013-04-05 10:00:00,38.32,38.42,38.09,38.27,24300.0,36.08,36.1742,35.8635,36.033,24300.0
2013-04-05 10:30:00,38.26,38.44,38.1,38.35,47900.0,36.0235,36.193,35.8729,36.1083,47900.0
2013-04-05 11:00:00,38.32,38.55,38.32,38.52,16500.0,36.08,36.2966,36.08,36.2683,16500.0
2013-04-05 11:30:00,38.51,38.65,38.47,38.59,11200.0,36.2589,36.3908,36.2213,36.3343,11200.0
2013-04-05 12:00:00,38.58,38.64,38.48,38.6,10400.0,36.3248,36.3813,36.2307,36.3437,10400.0
2013-04-05 12:30:00,38.57,38.75,38.55,38.57,13200.0,36.3154,36.4849,36.2966,36.3154,13200.0
2013-04-05 13:00:00,38.58,38.81,38.58,38.75,16200.0,36.3248,36.5414,36.3248,36.4849,16200.0
2013-04-05 13:30:00,38.77,38.85,38.75,38.75,32100.0,36.5037,36.5791,36.4849,36.4849,32100.0
2013-04-05 14:00:00,38.75,38.78,38.61,38.76,21500.0,36.4849,36.5132,36.3531,36.4943,21500.0
2013-04-05 14:30:00,38.74,38.91,38.73,38.9,22100.0,36.4755,36.6356,36.4661,36.6261,22100.0
2013-04-05 15:00:00,38.89,39.0,38.85,38.96,42500.0,36.6167,36.7203,36.5791,36.6826,42500.0
2013-04-05 15:30:00,38.97,39.13,38.95,39.13,63200.0,36.692,36.8427,36.6732,36.8427,63200.0
2013-04-08 09:30:00,39.22,39.61,39.14,39.19,8800.0,36.9274,37.2946,36.8521,36.8992,8800.0
2013-04-08 10:00:00,39.2,39.37,39.08,39.12,11400.0,36.9086,37.0687,36.7956,36.8333,11400.0
2013-04-08 10:30:00,39.13,39.21,39.05,39.08,11700.0,36.8427,36.918,36.7674,36.7956,11700.0
2013-04-08 11:00:00,39.12,39.15,39.04,39.08,11100.0,36.8333,36.8615,36.758,36.7956,11100.0
2013-04-08 11:30:00,39.09,39.23,39.08,39.23,10000.0,36.805,36.9368,36.7956,36.9368,10000.0
2013-04-08 12:00:00,39.22,39.31,39.16,39.16,8000.0,36.9274,37.0122,36.8709,36.8709,8000.0
2013-04-08 12:30:00,39.2,39.34,39.2,39.31,9700.0,36.9086,37.0404,36.9086,37.0122,9700.0
2013-04-08 13:00:00,39.35,39.37,39.32,39.32,7300.0,37.0498,37.0687,37.0216,37.0216,7300.0
2013-04-08 13:30:00,39.28,39.35,39.24,39.32,12700.0,36.9839,37.0498,36.9463,37.0216,12700.0
2013-04-08 14:00:00,39.33,39.42,39.33,39.37,7900.0,37.031,37.1157,37.031,37.0687,7900.0
2013-04-08 14:30:00,39.36,39.38,39.32,39.33,7800.0,37.0592,37.0781,37.0216,37.031,7800.0
2013-04-08 15:00:00,39.32,39.49,39.32,39.49,18000.0,37.0216,37.1816,37.0216,37.1816,18000.0
2013-04-08 15:30:00,39.49,39.6,39.43,39.59,63500.0,37.1816,37.2852,37.1252,37.2758,63500.0
2013-04-09 09:30:00,39.68,39.68,39.17,39.19,7900.0,37.3605,37.3605,36.8804,36.8992,7900.0
2013-04-09 10:00:00,39.19,39.5,39.16,39.5,12400.0,36.8992,37.1911,36.8709,37.1911,12400.0
2013-04-09 10:30:00,39.52,39.52,39.25,39.26,12600.0,37.2099,37.2099,36.9557,36.9651,12600.0
2013-04-09 11:00:00,39.29,39.34,39.19,39.28,4800.0,36.9933,37.0404,36.8992,36.9839,4800.0
2013-04-09 11:30:00,39.24,39.43,39.24,39.41,9500.0,36.9463,37.1252,36.9463,37.1063,9500.0
2013-04-09 12:00:00,39.42,39.47,39.29,39.46,18400.0,37.1157,37.1628,36.9933,37.1534,18400.0
2013-04-09 12:30:00,39.46,39.54,39.35,39.35,5900.0,37.1534,37.2287,37.0498,37.0498,5900.0
2013-04-09 13:00:00,39.36,39.42,39.36,39.39,6000.0,37.0592,37.1157,37.0592,37.0875,6000.0
2013-04-09 13:30:00,39.39,39.41,39.33,39.38,5900.0,37.0875,37.1063,37.031,37.0781,5900.0
2013-04-09 14:00:00,39.37,39.41,39.32,39.37,6100.0,37.0687,37.1063,37.0216,37.0687,6100.0
2013-04-09 14:30:00,39.37,39.5,39.37,39.48,8500.0,37.0687,37.1911,37.0687,37.1722,8500.0
2013-04-09 15:00:00,39.48,39.52,39.42,39.46,17500.0,37.1722,37.2099,37.1157,37.1534,17500.0
2013-04-09 15:30:00,39.46,39.5,39.32,39.36,41800.0,37.1534,37.1911,37.0216,37.0592,41800.0
2013-04-10 09:30:00,39.46,39.49,39.36,39.39,4600.0,37.1534,37.1816,37.0592,37.0875,4600.0
2013-04-10 10:00:00,39.42,39.55,39.4,39.47,10700.0,37.1157,37.2381,37.0969,37.1628,10700.0
2013-04-10 10:30:00,39.48,39.73,39.44,39.73,18200.0,37.1722,37.4076,37.1346,37.4076,18200.0
2013-04-10 11:00:00,39.69,39.9,39.66,39.8,15300.0,37.37,37.5677,37.3417,37.4735,15300.0
2013-04-10 11:30:00,39.82,40.03,39.8,39.97,12200.0,37.4924,37.6901,37.4735,37.6336,12200.0
2013-04-10 12:00:00,39.93,39.95,39.79,39.79,11700.0,37.5959,37.6148,37.4641,37.4641,11700.0
2013-04-10 12:30:00,39.78,39.93,39.78,39.87,7000.0,37.4547,37.5959,37.4547,37.5394,7000.0
2013-04-10 13:00:00,39.86,39.9,39.84,39.86,9300.0,37.53,37.5677,37.5112,37.53,9300.0
2013-04-10 13:30:00,39.91,39.96,39.86,39.87,12000.0,37.5771,37.6242,37.53,37.5394,12000.0
2013-04-10 14:00:00,39.87,39.99,39.85,39.93,14900.0,37.5394,37.6524,37.5206,37.5959,14900.0
2013-04-10 14:30:00,39.93,39.96,39.81,39.92,18800.0,37.5959,37.6242,37.4829,37.5865,18800.0
2013-04-10 15:00:00,39.92,39.92,39.79,39.85,25500.0,37.5865,37.5865,37.4641,37.5206,25500.0
2013-04-10 15:30:00,39.85,39.97,39.82,39.93,70400.0,37.5206,37.6336,37.4924,37.5959,70400.0
2013-04-11 09:30:00,39.8,39.85,39.48,39.69,11500.0,37.4735,37.5206,37.1722,37.37,11500.0
2013-04-11 10:00:00,39.72,39.9,39.72,39.9,4600.0,37.3982,37.5677,37.3982,37.5677,4600.0
2013-04-11 10:30:00,39.91,39.94,39.84,39.92,13300.0,37.5771,37.6053,37.5112,37.5865,13300.0
2013-04-11 11:00:00,39.92,40.13,39.84,40.11,6300.0,37.5865,37.7842,37.5112,37.7654,6300.0
2013-04-11 11:30:00,40.11,40.14,39.98,40.1,5400.0,37.7654,37.7937,37.643,37.756,5400.0
2013-04-11 12:00:00,40.12,40.12,39.95,39.96,9100.0,37.7748,37.7748,37.6148,37.6242,9100.0
2013-04-11 12:30:00,39.96,39.97,39.88,39.97,8000.0,37.6242,37.6336,37.5489,37.6336,8000.0
2013-04-11 13:00:00,39.95,39.99,39.9,39.92,3800.0,37.6148,37.6524,37.5677,37.5865,3800.0
2013-04-11 13:30:00,39.93,39.98,39.89,39.95,18500.0,37.5959,37.643,37.5583,37.6148,18500.0
2013-04-11 14:00:00,39.95,40.0,39.84,40.0,10800.0,37.6148,37.6618,37.5112,37.6618,10800.0
2013-04-11 14:30:00,39.95,40.06,39.93,40.0,6500.0,37.6148,37.7183,37.5959,37.6618,6500.0
2013-04-11 15:00:00,40.01,40.01,39.91,39.93,8800.0,37.6713,37.6713,37.5771,37.5959,8800.0
2013-04-11 15:30:00,39.92,40.06,39.89,40.05,42700.0,37.5865,37.7183,37.5583,37.7089,42700.0
2013-04-12 09:30:00,39.81,39.88,39.64,39.67,10800.0,37.4829,37.5489,37.3229,37.3511,10800.0
2013-04-12 10:00:00,39.67,39.85,39.66,39.67,7300.0,37.3511,37.5206,37.3417,37.3511,7300.0
2013-04-12 10:30:00,39.68,39.71,39.44,39.51,19200.0,37.3605,37.3888,37.1346,37.2005,19200.0
2013-04-12 11:00:00,39.49,39.54,39.45,39.53,10600.0,37.1816,37.2287,37.144,37.2193,10600.0
2013-04-12 11:30:00,39.53,39.54,39.37,39.48,12800.0,37.2193,37.2287,37.0687,37.1722,12800.0
2013-04-12 12:00:00,39.51,39.51,39.26,39.29,9500.0,37.2005,37.2005,36.9651,36.9933,9500.0
2013-04-12 12:30:00,39.28,39.41,39.23,39.26,12300.0,36.9839,37.1063,36.9368,36.9651,12300.0
2013-04-12 13:00:00,39.26,39.34,39.25,39.3,11700.0,36.9651,37.0404,36.9557,37.0028,11700.0
2013-04-12 13:30:00,39.32,39.34,39.25,39.26,9100.0,37.0216,37.0404,36.9557,36.9651,9100.0
2013-04-12 14:00:00,39.25,39.32,39.25,39.31,13100.0,36.9557,37.0216,36.9557,37.0122,13100.0
2013-04-12 14:30:00,39.27,39.32,39.23,39.25,40700.0,36.9745,37.0216,36.9368,36.9557,40700.0
2013-04-12 15:00:00,39.27,39.29,39.17,39.19,31200.0,36.9745,36.9933,36.8804,36.8992,31200.0
2013-04-12 15:30:00,39.22,39.29,39.18,39.28,28700.0,36.9274,36.9933,36.8898,36.9839,28700.0
2013-04-15 09:30:00,38.77,38.81,38.48,38.51,20900.0,36.5621,36.5998,36.2886,36.3169,20900.0
2013-04-15 10:00:00,38.51,38.51,38.01,38.15,21200.0,36.3169,36.3169,35.8454,35.9774,21200.0
2013-04-15 10:30:00,38.18,38.24,38.04,38.14,26700.0,36.0057,36.0623,35.8737,35.968,26700.0
2013-04-15 11:00:00,38.17,38.24,38.06,38.08,25600.0,35.9962,36.0623,35.8925,35.9114,25600.0
2013-04-15 11:30:00,38.08,38.08,37.95,38.01,27700.0,35.9114,35.9114,35.7888,35.8454,27700.0
2013-04-15 12:00:00,38.01,38.02,37.64,37.67,24200.0,35.8454,35.8548,35.4964,35.5247,24200.0
2013-04-15 12:30:00,37.68,37.76,37.54,37.76,16100.0,35.5342,35.6096,35.4021,35.6096,16100.0
2013-04-15 13:00:00,37.76,37.88,37.75,37.8,12100.0,35.6096,35.7228,35.6002,35.6473,12100.0
2013-04-15 13:30:00,37.8,37.83,37.75,37.8,44500.0,35.6473,35.6756,35.6002,35.6473,44500.0
2013-04-15 14:00:00,37.76,37.8,37.71,37.71,41500.0,35.6096,35.6473,35.5624,35.5624,41500.0
2013-04-15 14:30:00,37.74,37.87,37.59,37.62,44300.0,35.5907,35.7133,35.4493,35.4776,44300.0
2013-04-15 15:00:00,37.62,37.69,37.54,37.6,82000.0,35.4776,35.5436,35.4021,35.4587,82000.0
2013-04-15 15:30:00,37.62,37.79,37.54,37.55,106700.0,35.4776,35.6379,35.4021,35.4116,106700.0
2013-04-16 09:30:00,37.98,38.24,37.81,37.86,20700.0,35.8171,36.0623,35.6568,35.7039,20700.0
2013-04-16 10:00:00,37.91,38.14,37.89,38.01,64000.0,35.7511,35.968,35.7322,35.8454,64000.0
2013-04-16 10:30:00,38.0,38.07,37.84,38.0,24300.0,35.8359,35.9019,35.685,35.8359,24300.0
2013-04-16 11:00:00,38.05,38.11,37.98,38.04,17900.0,35.8831,35.9397,35.8171,35.8737,17900.0
2013-04-16 11:30:00,38.05,38.12,38.0,38.08,9100.0,35.8831,35.9491,35.8359,35.9114,9100.0
2013-04-16 12:00:00,38.1,38.1,37.98,38.05,7800.0,35.9302,35.9302,35.8171,35.8831,7800.0
2013-04-16 12:30:00,38.07,38.16,38.02,38.16,5800.0,35.9019,35.9868,35.8548,35.9868,5800.0
2013-04-16 13:00:00,38.16,38.19,38.07,38.07,6300.0,35.9868,36.0151,35.9019,35.9019,6300.0
2013-04-16 13:30:00,38.07,38.16,37.99,37.99,6400.0,35.9019,35.9868,35.8265,35.8265,6400.0
2013-04-16 14:00:00,38.02,38.04,37.98,38.01,12000.0,35.8548,35.8737,35.8171,35.8454,12000.0
2013-04-16 14:30:00,38.0,38.06,37.98,38.02,15400.0,35.8359,35.8925,35.8171,35.8548,15400.0
2013-04-16 15:00:00,38.02,38.13,38.02,38.12,15800.0,35.8548,35.9585,35.8548,35.9491,15800.0
2013-04-16 15:30:00,38.13,38.4,38.12,38.31,49300.0,35.9585,36.2132,35.9491,36.1283,49300.0
2013-04-17 09:30:00,37.95,38.05,37.73,38.0,28100.0,35.7888,35.8831,35.5813,35.8359,28100.0
2013-04-17 10:00:00,38.0,38.03,37.56,37.56,15900.0,35.8359,35.8642,35.421,35.421,15900.0
2013-04-17 10:30:00,37.56,37.57,37.15,37.21,18000.0,35.421,35.4304,35.0343,35.0909,18000.0
2013-04-17 11:00:00,37.2,37.44,37.12,37.38,18200.0,35.0815,35.3078,35.006,35.2512,18200.0
2013-04-17 11:30:00,37.39,37.45,37.28,37.37,8400.0,35.2607,35.3173,35.1569,35.2418,8400.0
2013-04-17 12:00:00,37.45,37.49,37.3,37.31,12300.0,35.3173,35.355,35.1758,35.1852,12300.0
2013-04-17 12:30:00,37.33,37.34,37.24,37.33,13700.0,35.2041,35.2135,35.1192,35.2041,13700.0
2013-04-17 13:00:00,37.34,37.38,37.27,37.31,9700.0,35.2135,35.2512,35.1475,35.1852,9700.0
2013-04-17 13:30:00,37.32,37.57,37.32,37.44,16700.0,35.1947,35.4304,35.1947,35.3078,16700.0
2013-04-17 14:00:00,37.48,37.67,37.43,37.61,15300.0,35.3455,35.5247,35.2984,35.4681,15300.0
2013-04-17 14:30:00,37.61,37.65,37.44,37.57,20200.0,35.4681,35.5059,35.3078,35.4304,20200.0
2013-04-17 15:00:00,37.56,37.81,37.51,37.77,20500.0,35.421,35.6568,35.3738,35.619,20500.0
2013-04-17 15:30:00,37.76,37.76,37.61,37.63,46400.0,35.6096,35.6096,35.4681,35.487,46400.0
2013-04-18 09:30:00,37.78,37.82,37.5,37.5,28800.0,35.6285,35.6662,35.3644,35.3644,28800.0
2013-04-18 10:00:00,37.48,37.71,37.28,37.62,23200.0,35.3455,35.5624,35.1569,35.4776,23200.0
2013-04-18 10:30:00,37.66,37.79,37.58,37.7,13900.0,35.5153,35.6379,35.4398,35.553,13900.0
2013-04-18 11:00:00,37.71,37.85,37.67,37.71,14300.0,35.5624,35.6945,35.5247,35.5624,14300.0
2013-04-18 11:30:00,37.72,37.72,37.47,37.49,14400.0,35.5719,35.5719,35.3361,35.355,14400.0
2013-04-18 12:00:00,37.53,37.57,37.47,37.54,11500.0,35.3927,35.4304,35.3361,35.4021,11500.0
2013-04-18 12:30:00,37.55,37.64,37.48,37.6,10600.0,35.4116,35.4964,35.3455,35.4587,10600.0
2013-04-18 13:00:00,37.6,37.7,37.54,37.58,13600.0,35.4587,35.553,35.4021,35.4398,13600.0
2013-04-18 13:30:00,37.57,37.64,37.54,37.56,7200.0,35.4304,35.4964,35.4021,35.421,7200.0
2013-04-18 14:00:00,37.55,37.56,37.37,37.42,12000.0,35.4116,35.421,35.2418,35.289,12000.0
2013-04-18 14:30:00,37.42,37.42,37.3,37.33,15300.0,35.289,35.289,35.1758,35.2041,15300.0
2013-04-18 15:00:00,37.31,37.4,37.19,37.34,19400.0,35.1852,35.2701,35.0721,35.2135,19400.0
2013-04-18 15:30:00,37.34,37.4,37.23,37.3,35700.0,35.2135,35.2701,35.1098,35.1758,35700.0
2013-04-19 09:30:00,37.35,37.77,37.26,37.74,117500.0,35.2229,35.619,35.1381,35.5907,117500.0
2013-04-19 10:00:00,37.74,38.0,37.74,37.83,8100.0,35.5907,35.8359,35.5907,35.6756,8100.0
2013-04-19 10:30:00,37.86,38.07,37.79,38.05,9200.0,35.7039,35.9019,35.6379,35.8831,9200.0
2013-04-19 11:00:00,38.08,38.08,37.92,38.01,13200.0,35.9114,35.9114,35.7605,35.8454,13200.0
2013-04-19 11:30:00,38.03,38.2,38.0,38.2,9000.0,35.8642,36.0245,35.8359,36.0245,9000.0
2013-04-19 12:00:00,38.15,38.19,38.01,38.08,18600.0,35.9774,36.0151,35.8454,35.9114,18600.0
2013-04-19 12:30:00,38.07,38.15,38.0,38.05,8600.0,35.9019,35.9774,35.8359,35.8831,8600.0
2013-04-19 13:00:00,38.03,38.12,37.91,38.12,9900.0,35.8642,35.9491,35.7511,35.9491,9900.0
2013-04-19 13:30:00,38.12,38.12,37.96,38.03,12600.0,35.9491,35.9491,35.7982,35.8642,12600.0
2013-04-19 14:00:00,38.01,38.04,37.94,37.96,15100.0,35.8454,35.8737,35.7793,35.7982,15100.0
2013-04-19 14:30:00,37.97,37.99,37.79,37.89,14100.0,35.8076,35.8265,35.6379,35.7322,14100.0
2013-04-19 15:00:00,37.87,37.97,37.8,37.94,18900.0,35.7133,35.8076,35.6473,35.7793,18900.0
2013-04-19 15:30:00,37.93,38.01,37.88,37.99,43200.0,35.7699,35.8454,35.7228,35.8265,43200.0
2013-04-22 09:30:00,37.98,38.09,37.34,37.49,28200.0,35.8171,35.9208,35.2135,35.355,28200.0
2013-04-22 10:00:00,37.46,37.54,37.11,37.42,22500.0,35.3267,35.4021,34.9966,35.289,22500.0
2013-04-22 10:30:00,37.43,37.65,37.36,37.45,15600.0,35.2984,35.5059,35.2324,35.3173,15600.0
2013-04-22 11:00:00,37.46,37.5,37.37,37.45,14200.0,35.3267,35.3644,35.2418,35.3173,14200.0
2013-04-22 11:30:00,37.48,37.66,37.48,37.64,6700.0,35.3455,35.5153,35.3455,35.4964,6700.0
2013-04-22 12:00:00,37.67,37.75,37.63,37.71,17900.0,35.5247,35.6002,35.487,35.5624,17900.0
2013-04-22 12:30:00,37.75,37.98,37.75,37.91,6300.0,35.6002,35.8171,35.6002,35.7511,6300.0
2013-04-22 13:00:00,37.89,37.89,37.79,37.82,4700.0,35.7322,35.7322,35.6379,35.6662,4700.0
2013-04-22 13:30:00,37.83,38.12,37.83,38.08,18300.0,35.6756,35.9491,35.6756,35.9114,18300.0
2013-04-22 14:00:00,38.1,38.32,38.1,38.29,16100.0,35.9302,36.1377,35.9302,36.1094,16100.0
2013-04-22 14:30:00,38.3,38.39,38.25,38.28,8900.0,36.1188,36.2037,36.0717,36.1,8900.0
2013-04-22 15:00:00,38.24,38.31,38.18,38.18,15000.0,36.0623,36.1283,36.0057,36.0057,15000.0
2013-04-22 15:30:00,38.23,38.27,38.16,38.2,33900.0,36.0528,36.0906,35.9868,36.0245,33900.0
2013-04-23 09:30:00,38.38,38.78,38.29,38.69,13600.0,36.1943,36.5715,36.1094,36.4866,13600.0
2013-04-23 10:00:00,38.68,38.72,38.44,38.46,6900.0,36.4772,36.5149,36.2509,36.2697,6900.0
2013-04-23 10:30:00,38.44,38.52,38.41,38.41,7600.0,36.2509,36.3263,36.2226,36.2226,7600.0
2013-04-23 11:00:00,38.44,38.55,38.43,38.48,15500.0,36.2509,36.3546,36.2414,36.2886,15500.0
2013-04-23 11:30:00,38.49,38.57,38.47,38.53,5900.0,36.298,36.3735,36.2792,36.3357,5900.0
2013-04-23 12:00:00,38.55,38.61,38.48,38.56,18900.0,36.3546,36.4112,36.2886,36.364,18900.0
2013-04-23 12:30:00,38.59,38.59,38.36,38.39,7000.0,36.3923,36.3923,36.1754,36.2037,7000.0
2013-04-23 13:00:00,38.38,38.47,37.99,38.4,14200.0,36.1943,36.2792,35.8265,36.2132,14200.0
2013-04-23 13:30:00,38.37,38.4,38.23,38.29,5200.0,36.1849,36.2132,36.0528,36.1094,5200.0
2013-04-23 14:00:00,38.31,38.35,38.22,38.31,7500.0,36.1283,36.166,36.0434,36.1283,7500.0
2013-04-23 14:30:00,38.29,38.31,38.21,38.31,8300.0,36.1094,36.1283,36.034,36.1283,8300.0
2013-04-23 15:00:00,38.33,38.49,38.33,38.44,11400.0,36.1471,36.298,36.1471,36.2509,11400.0
2013-04-23 15:30:00,38.46,38.53,38.39,38.52,47000.0,36.2697,36.3357,36.2037,36.3263,47000.0
2013-04-24 09:30:00,38.52,38.7,38.49,38.58,12800.0,36.3263,36.4961,36.298,36.3829,12800.0
2013-04-24 10:00:00,38.57,38.62,38.46,38.47,16300.0,36.3735,36.4206,36.2697,36.2792,16300.0
2013-04-24 10:30:00,38.48,38.61,38.48,38.54,11100.0,36.2886,36.4112,36.2886,36.3452,11100.0
2013-04-24 11:00:00,38.54,38.57,38.42,38.48,10500.0,36.3452,36.3735,36.232,36.2886,10500.0
2013-04-24 11:30:00,38.54,38.58,38.5,38.5,9500.0,36.3452,36.3829,36.3075,36.3075,9500.0
2013-04-24 12:00:00,38.5,38.51,38.45,38.51,8700.0,36.3075,36.3169,36.2603,36.3169,8700.0
2013-04-24 12:30:00,38.51,38.56,38.39,38.39,8700.0,36.3169,36.364,36.2037,36.2037,8700.0
2013-04-24 13:00:00,38.41,38.67,38.4,38.66,13000.0,36.2226,36.4678,36.2132,36.4583,13000.0
2013-04-24 13:30:00,38.67,38.81,38.61,38.77,14900.0,36.4678,36.5998,36.4112,36.5621,14900.0
2013-04-24 14:00:00,38.76,39.09,38.76,39.05,30100.0,36.5526,36.8639,36.5526,36.8261,30100.0
2013-04-24 14:30:00,39.04,39.04,38.85,38.96,22200.0,36.8167,36.8167,36.6375,36.7413,22200.0
2013-04-24 15:00:00,38.96,39.19,38.93,39.19,39800.0,36.7413,36.9582,36.713,36.9582,39800.0
2013-04-24 15:30:00,39.2,39.2,38.95,39.15,106600.0,36.9676,36.9676,36.7318,36.9204,106600.0
2013-04-25 09:30:00,39.11,39.37,38.3,38.89,31000.0,36.8827,37.1279,36.1188,36.6752,31000.0
2013-04-25 10:00:00,38.93,39.08,38.89,39.07,11500.0,36.713,36.8544,36.6752,36.845,11500.0
2013-04-25 10:30:00,39.05,39.11,38.76,38.82,21000.0,36.8261,36.8827,36.5526,36.6092,21000.0
2013-04-25 11:00:00,38.85,38.88,38.76,38.83,22700.0,36.6375,36.6658,36.5526,36.6187,22700.0
2013-04-25 11:30:00,38.83,38.88,38.76,38.79,15100.0,36.6187,36.6658,36.5526,36.5809,15100.0
2013-04-25 12:00:00,38.8,38.81,38.75,38.75,28200.0,36.5904,36.5998,36.5432,36.5432,28200.0
2013-04-25 12:30:00,38.76,38.83,38.71,38.71,26100.0,36.5526,36.6187,36.5055,36.5055,26100.0
2013-04-25 13:00:00,38.72,38.78,38.69,38.77,24200.0,36.5149,36.5715,36.4866,36.5621,24200.0
2013-04-25 13:30:00,38.77,38.84,38.74,38.84,27400.0,36.5621,36.6281,36.5338,36.6281,27400.0
2013-04-25 14:00:00,38.83,38.92,38.79,38.9,31600.0,36.6187,36.7035,36.5809,36.6847,31600.0
2013-04-25 14:30:00,38.93,38.96,38.79,38.83,36800.0,36.713,36.7413,36.5809,36.6187,36800.0
2013-04-25 15:00:00,38.8,38.88,38.7,38.7,59100.0,36.5904,36.6658,36.4961,36.4961,59100.0
2013-04-25 15:30:00,38.7,38.72,38.46,38.59,97700.0,36.4961,36.5149,36.2697,36.3923,97700.0
2013-04-26 09:30:00,38.37,38.62,38.09,38.23,55000.0,36.1849,36.4206,35.9208,36.0528,55000.0
2013-04-26 10:00:00,38.24,38.32,38.01,38.14,24100.0,36.0623,36.1377,35.8454,35.968,24100.0
2013-04-26 10:30:00,38.14,38.15,37.98,38.02,19000.0,35.968,35.9774,35.8171,35.8548,19000.0
2013-04-26 11:00:00,38.0,38.04,37.98,38.0,24600.0,35.8359,35.8737,35.8171,35.8359,24600.0
2013-04-26 11:30:00,37.99,38.05,37.91,38.05,38300.0,35.8265,35.8831,35.7511,35.8831,38300.0
2013-04-26 12:00:00,38.01,38.11,37.93,37.95,21000.0,35.8454,35.9397,35.7699,35.7888,21000.0
2013-04-26 12:30:00,37.95,38.02,37.94,37.96,20300.0,35.7888,35.8548,35.7793,35.7982,20300.0
2013-04-26 13:00:00,37.95,38.01,37.94,37.96,12000.0,35.7888,35.8454,35.7793,35.7982,12000.0
2013-04-26 13:30:00,37.96,38.06,37.96,38.0,14400.0,35.7982,35.8925,35.7982,35.8359,14400.0
2013-04-26 14:00:00,37.99,38.05,37.98,38.02,18200.0,35.8265,35.8831,35.8171,35.8548,18200.0
2013-04-26 14:30:00,38.02,38.06,37.99,38.03,15600.0,35.8548,35.8925,35.8265,35.8642,15600.0
2013-04-26 15:00:00,38.04,38.08,38.02,38.04,21700.0,35.8737,35.9114,35.8548,35.8737,21700.0
2013-04-26 15:30:00,38.04,38.09,37.99,38.04,90900.0,35.8737,35.9208,35.8265,35.8737,90900.0
2013-04-29 09:30:00,38.13,38.13,37.75,37.85,24600.0,35.9585,35.9585,35.6002,35.6945,24600.0
2013-04-29 10:00:00,37.86,38.33,37.84,38.14,26500.0,35.7039,36.1471,35.685,35.968,26500.0
2013-04-29 10:30:00,38.14,38.22,38.02,38.16,18000.0,35.968,36.0434,35.8548,35.9868,18000.0
2013-04-29 11:00:00,38.16,38.16,38.07,38.13,14200.0,35.9868,35.9868,35.9019,35.9585,14200.0
2013-04-29 11:30:00,38.11,38.13,38.01,38.11,18400.0,35.9397,35.9585,35.8454,35.9397,18400.0
2013-04-29 12:00:00,38.12,38.2,38.09,38.13,13800.0,35.9491,36.0245,35.9208,35.9585,13800.0
2013-04-29 12:30:00,38.12,38.16,37.99,37.99,55100.0,35.9491,35.9868,35.8265,35.8265,55100.0
2013-04-29 13:00:00,37.99,38.04,37.9,38.0,13800.0,35.8265,35.8737,35.7416,35.8359,13800.0
2013-04-29 13:30:00,37.99,38.0,37.93,37.97,21900.0,35.8265,35.8359,35.7699,35.8076,21900.0
2013-04-29 14:00:00,37.99,37.99,37.89,37.89,19300.0,35.8265,35.8265,35.7322,35.7322,19300.0
2013-04-29 14:30:00,37.92,37.92,37.81,37.85,39000.0,35.7605,35.7605,35.6568,35.6945,39000.0
2013-04-29 15:00:00,37.87,37.91,37.83,37.9,26200.0,35.7133,35.7511,35.6756,35.7416,26200.0
2013-04-29 15:30:00,37.87,37.89,37.74,37.79,77600.0,35.7133,35.7322,35.5907,35.6379,77600.0
2013-04-30 09:30:00,37.81,37.96,37.42,37.42,13600.0,35.6568,35.7982,35.289,35.289,13600.0
2013-04-30 10:00:00,37.42,37.47,37.24,37.39,12300.0,35.289,35.3361,35.1192,35.2607,12300.0
2013-04-30 10:30:00,37.36,37.55,37.36,37.49,14300.0,35.2324,35.4116,35.2324,35.355,14300.0
2013-04-30 11:00:00,37.51,37.6,37.42,37.6,14300.0,35.3738,35.4587,35.289,35.4587,14300.0
2013-04-30 11:30:00,37.59,37.74,37.56,37.7,17600.0,35.4493,35.5907,35.421,35.553,17600.0
2013-04-30 12:00:00,37.7,37.72,37.57,37.57,12600.0,35.553,35.5719,35.4304,35.4304,12600.0
2013-04-30 12:30:00,37.58,37.71,37.55,37.65,18400.0,35.4398,35.5624,35.4116,35.5059,18400.0
2013-04-30 13:00:00,37.65,37.72,37.6,37.67,17600.0,35.5059,35.5719,35.4587,35.5247,17600.0
2013-04-30 13:30:00,37.67,37.73,37.63,37.63,10200.0,35.5247,35.5813,35.487,35.487,10200.0
2013-04-30 14:00:00,37.64,37.64,37.5,37.59,21800.0,35.4964,35.4964,35.3644,35.4493,21800.0
2013-04-30 14:30:00,37.59,37.62,37.49,37.49,25800.0,35.4493,35.4776,35.355,35.355,25800.0
2013-04-30 15:00:00,37.5,37.52,37.45,37.48,31900.0,35.3644,35.3833,35.3173,35.3455,31900.0
2013-04-30 15:30:00,37.5,37.5,37.35,37.41,99700.0,35.3644,35.3644,35.2229,35.2795,99700.0
2013-05-01 09:30:00,37.31,37.36,36.46,36.54,49600.0,35.1852,35.2324,34.3836,34.4591,49600.0
2013-05-01 10:00:00,36.56,36.6,36.25,36.25,93300.0,34.4779,34.5157,34.1856,34.1856,93300.0
2013-05-01 10:30:00,36.26,36.39,36.13,36.18,56500.0,34.195,34.3176,34.0724,34.1196,56500.0
2013-05-01 11:00:00,36.12,36.12,35.82,35.88,46400.0,34.063,34.063,33.7801,33.8367,46400.0
2013-05-01 11:30:00,35.85,35.87,35.62,35.76,73000.0,33.8084,33.8272,33.5915,33.7235,73000.0
2013-05-01 12:00:00,35.76,35.79,35.66,35.71,72400.0,33.7235,33.7518,33.6292,33.6763,72400.0
2013-05-01 12:30:00,35.71,35.95,35.71,35.81,50500.0,33.6763,33.9027,33.6763,33.7706,50500.0
2013-05-01 13:00:00,35.79,35.82,35.64,35.76,50700.0,33.7518,33.7801,33.6103,33.7235,50700.0
2013-05-01 13:30:00,35.77,35.8,35.58,35.66,31800.0,33.7329,33.7612,33.5537,33.6292,31800.0
2013-05-01 14:00:00,35.68,35.91,35.66,35.88,40600.0,33.6481,33.865,33.6292,33.8367,40600.0
2013-05-01 14:30:00,35.9,35.9,35.76,35.9,38200.0,33.8555,33.8555,33.7235,33.8555,38200.0
2013-05-01 15:00:00,35.9,35.96,35.71,35.73,46300.0,33.8555,33.9121,33.6763,33.6952,46300.0
2013-05-01 15:30:00,35.73,36.13,35.73,36.12,176200.0,33.6952,34.0724,33.6952,34.063,176200.0
2013-05-02 09:30:00,36.29,36.88,36.24,36.54,25600.0,34.2233,34.7797,34.1762,34.4591,25600.0
2013-05-02 10:00:00,36.61,37.03,36.54,37.03,28600.0,34.5251,34.9212,34.4591,34.9212,28600.0
2013-05-02 10:30:00,37.07,37.27,37.02,37.14,10100.0,34.9589,35.1475,34.9117,35.0249,10100.0
2013-05-02 11:00:00,37.14,37.27,37.06,37.13,11000.0,35.0249,35.1475,34.9495,35.0155,11000.0
2013-05-02 11:30:00,37.13,37.13,37.01,37.08,8600.0,35.0155,35.0155,34.9023,34.9683,8600.0
2013-05-02 12:00:00,37.06,37.09,36.88,36.88,26700.0,34.9495,34.9778,34.7797,34.7797,26700.0
2013-05-02 12:30:00,36.88,36.92,36.82,36.92,9600.0,34.7797,34.8174,34.7231,34.8174,9600.0
2013-05-02 13:00:00,36.92,36.92,36.81,36.83,13300.0,34.8174,34.8174,34.7137,34.7326,13300.0
2013-05-02 13:30:00,36.81,36.92,36.81,36.89,16700.0,34.7137,34.8174,34.7137,34.7891,16700.0
2013-05-02 14:00:00,36.88,36.9,36.84,36.86,7100.0,34.7797,34.7986,34.742,34.7609,7100.0
2013-05-02 14:30:00,36.85,36.87,36.73,36.8,25300.0,34.7514,34.7703,34.6383,34.7043,25300.0
2013-05-02 15:00:00,36.8,36.86,36.58,36.85,94100.0,34.7043,34.7609,34.4968,34.7514,94100.0
2013-05-02 15:30:00,36.85,36.87,36.75,36.79,46300.0,34.7514,34.7703,34.6571,34.6948,46300.0
2013-05-03 09:30:00,37.1,37.91,37.03,37.78,22000.0,34.9872,35.7511,34.9212,35.6285,22000.0
2013-05-03 10:00:00,37.72,38.09,37.64,38.09,24600.0,35.5719,35.9208,35.4964,35.9208,24600.0
2013-05-03 10:30:00,38.09,38.16,38.0,38.0,16800.0,35.9208,35.9868,35.8359,35.8359,16800.0
2013-05-03 11:00:00,37.99,38.01,37.87,37.89,17400.0,35.8265,35.8454,35.7133,35.7322,17400.0
2013-05-03 11:30:00,37.9,38.06,37.9,37.94,8900.0,35.7416,35.8925,35.7416,35.7793,8900.0
2013-05-03 12:00:00,37.93,38.02,37.84,37.88,12700.0,35.7699,35.8548,35.685,35.7228,12700.0
2013-05-03 12:30:00,37.87,37.93,37.75,37.75,11700.0,35.7133,35.7699,35.6002,35.6002,11700.0
2013-05-03 13:00:00,37.76,37.76,37.57,37.57,13200.0,35.6096,35.6096,35.4304,35.4304,13200.0
2013-05-03 13:30:00,37.57,37.63,37.49,37.5,10200.0,35.4304,35.487,35.355,35.3644,10200.0
2013-05-03 14:00:00,37.49,37.6,37.45,37.58,15300.0,35.355,35.4587,35.3173,35.4398,15300.0
2013-05-03 14:30:00,37.58,37.59,37.48,37.49,21100.0,35.4398,35.4493,35.3455,35.355,21100.0
2013-05-03 15:00:00,37.47,37.5,37.33,37.5,31400.0,35.3361,35.3644,35.2041,35.3644,31400.0
2013-05-03 15:30:00,37.49,37.52,37.32,37.32,47400.0,35.355,35.3833,35.1947,35.1947,47400.0
2013-05-06 09:30:00,37.32,37.43,37.12,37.24,14300.0,35.1947,35.2984,35.006,35.1192,14300.0
2013-05-06 10:00:00,37.28,37.58,37.22,37.51,13600.0,35.1569,35.4398,35.1004,35.3738,13600.0
2013-05-06 10:30:00,37.52,37.79,37.47,37.76,17900.0,35.3833,35.6379,35.3361,35.6096,17900.0
2013-05-06 11:00:00,37.73,37.85,37.64,37.84,13600.0,35.5813,35.6945,35.4964,35.685,13600.0
2013-05-06 11:30:00,37.82,37.84,37.63,37.84,13000.0,35.6662,35.685,35.487,35.685,13000.0
2013-05-06 12:00:00,37.85,37.89,37.71,37.84,16500.0,35.6945,35.7322,35.5624,35.685,16500.0
2013-05-06 12:30:00,37.86,37.99,37.83,37.9,12700.0,35.7039,35.8265,35.6756,35.7416,12700.0
2013-05-06 13:00:00,37.9,37.9,37.79,37.88,20400.0,35.7416,35.7416,35.6379,35.7228,20400.0
2013-05-06 13:30:00,37.85,38.02,37.84,38.01,22700.0,35.6945,35.8548,35.685,35.8454,22700.0
2013-05-06 14:00:00,38.01,38.11,37.99,38.05,21800.0,35.8454,35.9397,35.8265,35.8831,21800.0
2013-05-06 14:30:00,38.05,38.07,37.98,38.07,24900.0,35.8831,35.9019,35.8171,35.9019,24900.0
2013-05-06 15:00:00,38.06,38.11,37.98,38.07,29700.0,35.8925,35.9397,35.8171,35.9019,29700.0
2013-05-06 15:30:00,38.07,38.15,38.04,38.11,56900.0,35.9019,35.9774,35.8737,35.9397,56900.0
2013-05-07 09:30:00,38.16,38.54,38.01,38.49,23400.0,35.9868,36.3452,35.8454,36.298,23400.0
2013-05-07 10:00:00,38.5,38.55,38.34,38.45,64000.0,36.3075,36.3546,36.1566,36.2603,64000.0
2013-05-07 10:30:00,38.44,38.48,38.3,38.33,15400.0,36.2509,36.2886,36.1188,36.1471,15400.0
2013-05-07 11:00:00,38.32,38.41,38.26,38.39,34100.0,36.1377,36.2226,36.0811,36.2037,34100.0
2013-05-07 11:30:00,38.38,38.39,38.17,38.18,6900.0,36.1943,36.2037,35.9962,36.0057,6900.0
2013-05-07 12:00:00,38.2,38.26,38.18,38.19,9900.0,36.0245,36.0811,36.0057,36.0151,9900.0
2013-05-07 12:30:00,38.19,38.23,38.08,38.18,12000.0,36.0151,36.0528,35.9114,36.0057,12000.0
2013-05-07 13:00:00,38.18,38.2,38.15,38.16,10600.0,36.0057,36.0245,35.9774,35.9868,10600.0
2013-05-07 13:30:00,38.16,38.48,38.14,38.44,18400.0,35.9868,36.2886,35.968,36.2509,18400.0
2013-05-07 14:00:00,38.44,38.5,38.41,38.48,41900.0,36.2509,36.3075,36.2226,36.2886,41900.0
2013-05-07 14:30:00,38.49,38.52,38.35,38.52,13900.0,36.298,36.3263,36.166,36.3263,13900.0
2013-05-07 15:00:00,38.52,38.54,38.39,38.4,33300.0,36.3263,36.3452,36.2037,36.2132,33300.0
2013-05-07 15:30:00,38.39,38.59,38.39,38.58,44300.0,36.2037,36.3923,36.2037,36.3829,44300.0
2013-05-08 09:30:00,38.51,38.77,38.41,38.65,19200.0,36.3169,36.5621,36.2226,36.4489,19200.0
2013-05-08 10:00:00,38.6,38.67,38.56,38.57,15200.0,36.4018,36.4678,36.364,36.3735,15200.0
2013-05-08 10:30:00,38.56,38.69,38.51,38.69,12400.0,36.364,36.4866,36.3169,36.4866,12400.0
2013-05-08 11:00:00,38.69,38.89,38.69,38.89,10800.0,36.4866,36.6752,36.4866,36.6752,10800.0
2013-05-08 11:30:00,38.88,39.09,38.85,39.01,28100.0,36.6658,36.8639,36.6375,36.7884,28100.0
2013-05-08 12:00:00,39.01,39.05,38.97,38.99,20800.0,36.7884,36.8261,36.7507,36.7696,20800.0
2013-05-08 12:30:00,38.99,39.03,38.9,39.01,21000.0,36.7696,36.8073,36.6847,36.7884,21000.0
2013-05-08 13:00:00,39.0,39.05,38.93,38.93,21800.0,36.779,36.8261,36.713,36.713,21800.0
2013-05-08 13:30:00,38.94,39.02,38.93,39.01,22800.0,36.7224,36.7978,36.713,36.7884,22800.0
2013-05-08 14:00:00,39.01,39.04,38.94,39.03,26800.0,36.7884,36.8167,36.7224,36.8073,26800.0
2013-05-08 14:30:00,39.02,39.02,38.85,38.86,42500.0,36.7978,36.7978,36.6375,36.647,42500.0
2013-05-08 15:00:00,38.88,39.09,38.83,39.08,42600.0,36.6658,36.8639,36.6187,36.8544,42600.0
2013-05-08 15:30:00,39.08,39.19,38.96,39.19,57200.0,36.8544,36.9582,36.7413,36.9582,57200.0
2013-05-09 09:30:00,39.18,39.55,39.14,39.17,14300.0,36.9487,37.2977,36.911,36.9393,14300.0
2013-05-09 10:00:00,39.17,39.17,38.76,38.79,15400.0,36.9393,36.9393,36.5526,36.5809,15400.0
2013-05-09 10:30:00,38.8,39.12,38.8,39.09,6600.0,36.5904,36.8921,36.5904,36.8639,6600.0
2013-05-09 11:00:00,39.11,39.19,39.08,39.19,14900.0,36.8827,36.9582,36.8544,36.9582,14900.0
2013-05-09 11:30:00,39.18,39.23,39.09,39.23,24000.0,36.9487,36.9959,36.8639,36.9959,24000.0
2013-05-09 12:00:00,39.23,39.28,39.22,39.25,15700.0,36.9959,37.043,36.9865,37.0147,15700.0
2013-05-09 12:30:00,39.25,39.29,39.23,39.27,5800.0,37.0147,37.0525,36.9959,37.0336,5800.0
2013-05-09 13:00:00,39.3,39.31,39.2,39.27,8600.0,37.0619,37.0713,36.9676,37.0336,8600.0
2013-05-09 13:30:00,39.27,39.34,39.23,39.27,12400.0,37.0336,37.0996,36.9959,37.0336,12400.0
2013-05-09 14:00:00,39.3,39.4,39.23,39.27,25600.0,37.0619,37.1562,36.9959,37.0336,25600.0
2013-05-09 14:30:00,39.27,39.28,39.05,39.07,12000.0,37.0336,37.043,36.8261,36.845,12000.0
2013-05-09 15:00:00,39.06,39.13,38.94,39.08,14600.0,36.8356,36.9016,36.7224,36.8544,14600.0
2013-05-09 15:30:00,39.09,39.09,38.83,38.86,45000.0,36.8639,36.8639,36.6187,36.647,45000.0
2013-05-10 09:30:00,38.94,39.21,38.72,38.93,14200.0,36.7224,36.977,36.5149,36.713,14200.0
2013-05-10 10:00:00,39.0,39.08,38.82,38.9,14900.0,36.779,36.8544,36.6092,36.6847,14900.0
2013-05-10 10:30:00,38.83,38.94,38.72,38.9,32000.0,36.6187,36.7224,36.5149,36.6847,32000.0
2013-05-10 11:00:00,38.88,38.88,38.72,38.74,15200.0,36.6658,36.6658,36.5149,36.5338,15200.0
2013-05-10 11:30:00,38.76,38.79,38.69,38.72,10400.0,36.5526,36.5809,36.4866,36.5149,10400.0
2013-05-10 12:00:00,38.73,38.73,38.54,38.54,10000.0,36.5244,36.5244,36.3452,36.3452,10000.0
2013-05-10 12:30:00,38.57,38.69,38.55,38.66,13200.0,36.3735,36.4866,36.3546,36.4583,13200.0
2013-05-10 13:00:00,38.65,38.7,38.63,38.69,6500.0,36.4489,36.4961,36.4301,36.4866,6500.0
2013-05-10 13:30:00,38.7,38.72,38.6,38.61,13400.0,36.4961,36.5149,36.4018,36.4112,13400.0
2013-05-10 14:00:00,38.62,38.77,38.62,38.71,11400.0,36.4206,36.5621,36.4206,36.5055,11400.0
2013-05-10 14:30:00,38.7,38.86,38.7,38.82,16000.0,36.4961,36.647,36.4961,36.6092,16000.0
2013-05-10 15:00:00,38.8,38.98,38.8,38.96,13600.0,36.5904,36.7601,36.5904,36.7413,13600.0
2013-05-10 15:30:00,38.92,39.11,38.91,39.08,57200.0,36.7035,36.8827,36.6941,36.8544,57200.0
2013-05-13 09:30:00,39.19,39.5,38.99,39.0,60500.0,36.9582,37.2505,36.7696,36.779,60500.0
2013-05-13 10:00:00,39.01,39.34,38.98,39.18,19900.0,36.7884,37.0996,36.7601,36.9487,19900.0
2013-05-13 10:30:00,39.19,39.45,39.14,39.39,19700.0,36.9582,37.2034,36.911,37.1468,19700.0
2013-05-13 11:00:00,39.39,39.4,39.05,39.12,12600.0,37.1468,37.1562,36.8261,36.8921,12600.0
2013-05-13 11:30:00,39.12,39.19,39.04,39.17,6000.0,36.8921,36.9582,36.8167,36.9393,6000.0
2013-05-13 12:00:00,39.18,39.19,39.05,39.05,5800.0,36.9487,36.9582,36.8261,36.8261,5800.0
2013-05-13 12:30:00,39.07,39.08,38.94,38.94,3400.0,36.845,36.8544,36.7224,36.7224,3400.0
2013-05-13 13:00:00,38.97,39.04,38.96,38.99,5600.0,36.7507,36.8167,36.7413,36.7696,5600.0
2013-05-13 13:30:00,38.97,39.01,38.94,39.01,9100.0,36.7507,36.7884,36.7224,36.7884,9100.0
2013-05-13 14:00:00,38.99,39.09,38.99,39.09,10400.0,36.7696,36.8639,36.7696,36.8639,10400.0
2013-05-13 14:30:00,39.1,39.14,39.08,39.1,9100.0,36.8733,36.911,36.8544,36.8733,9100.0
2013-05-13 15:00:00,39.11,39.11,38.9,38.91,14000.0,36.8827,36.8827,36.6847,36.6941,14000.0
2013-05-13 15:30:00,38.92,38.98,38.86,38.95,46800.0,36.7035,36.7601,36.647,36.7318,46800.0
2013-05-14 09:30:00,38.89,39.3,38.89,39.29,14600.0,36.6752,37.0619,36.6752,37.0525,14600.0
2013-05-14 10:00:00,39.23,39.57,39.23,39.57,13700.0,36.9959,37.3165,36.9959,37.3165,13700.0
2013-05-14 10:30:00,39.5,39.62,39.5,39.55,4800.0,37.2505,37.3637,37.2505,37.2977,4800.0
2013-05-14 11:00:00,39.61,39.62,39.52,39.56,2800.0,37.3542,37.3637,37.2694,37.3071,2800.0
2013-05-14 11:30:00,39.55,39.61,39.46,39.61,10000.0,37.2977,37.3542,37.2128,37.3542,10000.0
2013-05-14 12:00:00,39.63,39.74,39.6,39.74,5000.0,37.3731,37.4768,37.3448,37.4768,5000.0
2013-05-14 12:30:00,39.73,39.74,39.68,39.68,7300.0,37.4674,37.4768,37.4203,37.4203,7300.0
2013-05-14 13:00:00,39.71,39.71,39.54,39.54,6000.0,37.4485,37.4485,37.2882,37.2882,6000.0
2013-05-14 13:30:00,39.58,39.59,39.5,39.5,16500.0,37.326,37.3354,37.2505,37.2505,16500.0
2013-05-14 14:00:00,39.54,39.57,39.51,39.54,23900.0,37.2882,37.3165,37.2599,37.2882,23900.0
2013-05-14 14:30:00,39.56,39.58,39.45,39.45,6600.0,37.3071,37.326,37.2034,37.2034,6600.0
2013-05-14 15:00:00,39.51,39.61,39.48,39.58,10600.0,37.2599,37.3542,37.2316,37.326,10600.0
2013-05-14 15:30:00,39.58,39.74,39.57,39.74,21500.0,37.326,37.4768,37.3165,37.4768,21500.0
2013-05-15 09:30:00,39.56,39.62,39.2,39.53,13700.0,37.3071,37.3637,36.9676,37.2788,13700.0
2013-05-15 10:00:00,39.55,39.6,39.35,39.45,37500.0,37.2977,37.3448,37.109,37.2034,37500.0
2013-05-15 10:30:00,39.46,39.93,39.45,39.93,48700.0,37.2128,37.656,37.2034,37.656,48700.0
2013-05-15 11:00:00,39.96,40.2,39.92,40.12,82800.0,37.6843,37.9106,37.6466,37.8352,82800.0
2013-05-15 11:30:00,40.1,40.34,40.07,40.21,21500.0,37.8163,38.0427,37.788,37.9201,21500.0
2013-05-15 12:00:00,40.18,40.31,40.09,40.31,9400.0,37.8918,38.0144,37.8069,38.0144,9400.0
2013-05-15 12:30:00,40.32,40.32,40.24,40.24,3300.0,38.0238,38.0238,37.9484,37.9484,3300.0
2013-05-15 13:00:00,40.23,40.28,40.14,40.28,39000.0,37.9389,37.9861,37.8541,37.9861,39000.0
2013-05-15 13:30:00,40.28,40.37,40.25,40.34,7300.0,37.9861,38.071,37.9578,38.0427,7300.0
2013-05-15 14:00:00,40.35,40.36,40.15,40.22,43500.0,38.0521,38.0615,37.8635,37.9295,43500.0
2013-05-15 14:30:00,40.25,40.32,40.22,40.29,8700.0,37.9578,38.0238,37.9295,37.9955,8700.0
2013-05-15 15:00:00,40.29,40.37,40.26,40.32,12800.0,37.9955,38.071,37.9672,38.0238,12800.0
2013-05-15 15:30:00,40.34,40.37,40.19,40.31,58800.0,38.0427,38.071,37.9012,38.0144,58800.0
2013-05-16 09:30:00,40.21,40.21,40.05,40.08,6400.0,37.9201,37.9201,37.7692,37.7975,6400.0
2013-05-16 10:00:00,40.08,40.11,39.76,39.99,20400.0,37.7975,37.8258,37.4957,37.7126,20400.0
2013-05-16 10:30:00,39.97,40.12,39.97,40.02,6500.0,37.6937,37.8352,37.6937,37.7409,6500.0
2013-05-16 11:00:00,40.02,40.05,39.97,39.99,9900.0,37.7409,37.7692,37.6937,37.7126,9900.0
2013-05-16 11:30:00,40.03,40.03,39.91,39.95,5300.0,37.7503,37.7503,37.6372,37.6749,5300.0
2013-05-16 12:00:00,39.93,40.05,39.93,39.93,4500.0,37.656,37.7692,37.656,37.656,4500.0
2013-05-16 12:30:00,39.94,39.94,39.82,39.87,5200.0,37.6654,37.6654,37.5523,37.5994,5200.0
2013-05-16 13:00:00,39.89,39.91,39.82,39.83,5000.0,37.6183,37.6372,37.5523,37.5617,5000.0
2013-05-16 13:30:00,39.84,39.86,39.78,39.8,9100.0,37.5711,37.59,37.5146,37.5334,9100.0
2013-05-16 14:00:00,39.8,40.07,39.8,39.98,33700.0,37.5334,37.788,37.5334,37.7032,33700.0
2013-05-16 14:30:00,40.0,40.04,39.85,39.9,24700.0,37.722,37.7598,37.5806,37.6277,24700.0
2013-05-16 15:00:00,39.93,39.99,39.84,39.88,16600.0,37.656,37.7126,37.5711,37.6089,16600.0
2013-05-16 15:30:00,39.87,39.96,39.79,39.9,41600.0,37.5994,37.6843,37.524,37.6277,41600.0
2013-05-17 09:30:00,40.22,40.53,40.2,40.3,85300.0,37.9295,38.2218,37.9106,38.0049,85300.0
2013-05-17 10:00:00,40.33,40.39,40.2,40.24,51100.0,38.0332,38.0898,37.9106,37.9484,51100.0
2013-05-17 10:30:00,40.22,40.35,40.05,40.29,22100.0,37.9295,38.0521,37.7692,37.9955,22100.0
2013-05-17 11:00:00,40.32,40.38,40.25,40.3,8400.0,38.0238,38.0804,37.9578,38.0049,8400.0
2013-05-17 11:30:00,40.3,40.34,40.25,40.25,5000.0,38.0049,38.0427,37.9578,37.9578,5000.0
2013-05-17 12:00:00,40.27,40.46,40.25,40.44,30500.0,37.9767,38.1558,37.9578,38.137,30500.0
2013-05-17 12:30:00,40.43,40.48,40.42,40.48,1800.0,38.1275,38.1747,38.1181,38.1747,1800.0
2013-05-17 13:00:00,40.44,40.56,40.43,40.56,2800.0,38.137,38.2501,38.1275,38.2501,2800.0
2013-05-17 13:30:00,40.56,40.61,40.53,40.56,6100.0,38.2501,38.2973,38.2218,38.2501,6100.0
2013-05-17 14:00:00,40.57,40.62,40.51,40.58,6100.0,38.2596,38.3067,38.203,38.269,6100.0
2013-05-17 14:30:00,40.61,40.64,40.56,40.6,25200.0,38.2973,38.3256,38.2501,38.2879,25200.0
2013-05-17 15:00:00,40.59,40.71,40.59,40.68,18100.0,38.2784,38.3916,38.2784,38.3633,18100.0
2013-05-17 15:30:00,40.69,40.76,40.67,40.75,38200.0,38.3727,38.4388,38.3539,38.4293,38200.0
2013-05-20 09:30:00,40.67,41.01,40.54,40.91,16100.0,38.3539,38.6745,38.2313,38.5802,16100.0
2013-05-20 10:00:00,40.94,41.04,40.75,40.75,61300.0,38.6085,38.7028,38.4293,38.4293,61300.0
2013-05-20 10:30:00,40.75,41.04,40.75,40.94,21000.0,38.4293,38.7028,38.4293,38.6085,21000.0
2013-05-20 11:00:00,40.94,41.14,40.93,41.12,8600.0,38.6085,38.7971,38.5991,38.7782,8600.0
2013-05-20 11:30:00,41.13,41.34,41.08,41.33,12600.0,38.7877,38.9857,38.7405,38.9763,12600.0
2013-05-20 12:00:00,41.33,41.42,41.25,41.27,24200.0,38.9763,39.0612,38.9008,38.9197,24200.0
2013-05-20 12:30:00,41.25,41.27,41.12,41.18,11200.0,38.9008,38.9197,38.7782,38.8348,11200.0
2013-05-20 13:00:00,41.2,41.28,41.15,41.15,9200.0,38.8537,38.9291,38.8065,38.8065,9200.0
2013-05-20 13:30:00,41.13,41.13,41.03,41.09,10100.0,38.7877,38.7877,38.6934,38.75,10100.0
2013-05-20 14:00:00,41.07,41.15,40.98,41.09,15000.0,38.7311,38.8065,38.6462,38.75,15000.0
2013-05-20 14:30:00,41.14,41.27,41.11,41.25,21400.0,38.7971,38.9197,38.7688,38.9008,21400.0
2013-05-20 15:00:00,41.25,41.25,41.09,41.09,20000.0,38.9008,38.9008,38.75,38.75,20000.0
2013-05-20 15:30:00,41.12,41.16,41.02,41.11,50300.0,38.7782,38.816,38.6839,38.7688,50300.0
2013-05-21 09:30:00,41.1,41.1,40.88,40.9,18500.0,38.7594,38.7594,38.5519,38.5708,18500.0
2013-05-21 10:00:00,40.87,40.96,40.87,40.95,7100.0,38.5425,38.6274,38.5425,38.6179,7100.0
2013-05-21 10:30:00,40.92,40.92,40.64,40.64,7400.0,38.5896,38.5896,38.3256,38.3256,7400.0
2013-05-21 11:00:00,40.64,40.69,40.56,40.58,11700.0,38.3256,38.3727,38.2501,38.269,11700.0
2013-05-21 11:30:00,40.58,40.69,40.55,40.63,12900.0,38.269,38.3727,38.2407,38.3162,12900.0
2013-05-21 12:00:00,40.64,40.68,40.61,40.61,18900.0,38.3256,38.3633,38.2973,38.2973,18900.0
2013-05-21 12:30:00,40.66,40.7,40.63,40.7,9800.0,38.3444,38.3822,38.3162,38.3822,9800.0
2013-05-21 13:00:00,40.69,40.78,40.69,40.77,11800.0,38.3727,38.4576,38.3727,38.4482,11800.0
2013-05-21 13:30:00,40.78,40.93,40.78,40.93,12100.0,38.4576,38.5991,38.4576,38.5991,12100.0
2013-05-21 14:00:00,40.92,41.01,40.89,41.0,8600.0,38.5896,38.6745,38.5613,38.6651,8600.0
2013-05-21 14:30:00,40.97,40.99,40.78,40.86,40900.0,38.6368,38.6557,38.4576,38.5331,40900.0
2013-05-21 15:00:00,40.87,41.01,40.86,40.91,18600.0,38.5425,38.6745,38.5331,38.5802,18600.0
2013-05-21 15:30:00,40.91,40.96,40.76,40.84,50700.0,38.5802,38.6274,38.4388,38.5142,50700.0
2013-05-22 09:30:00,40.88,40.88,40.47,40.49,25800.0,38.5519,38.5519,38.1653,38.1841,25800.0
2013-05-22 10:00:00,40.52,40.91,40.49,40.8,27900.0,38.2124,38.5802,38.1841,38.4765,27900.0
2013-05-22 10:30:00,40.78,40.86,40.51,40.57,43500.0,38.4576,38.5331,38.203,38.2596,43500.0
2013-05-22 11:00:00,40.54,40.64,40.44,40.59,16200.0,38.2313,38.3256,38.137,38.2784,16200.0
2013-05-22 11:30:00,40.59,40.63,40.52,40.54,9500.0,38.2784,38.3162,38.2124,38.2313,9500.0
2013-05-22 12:00:00,40.52,40.57,40.43,40.43,17100.0,38.2124,38.2596,38.1275,38.1275,17100.0
2013-05-22 12:30:00,40.42,40.54,40.42,40.54,2300.0,38.1181,38.2313,38.1181,38.2313,2300.0
2013-05-22 13:00:00,40.51,40.51,40.17,40.19,6800.0,38.203,38.203,37.8824,37.9012,6800.0
2013-05-22 13:30:00,40.14,40.15,39.94,40.06,19900.0,37.8541,37.8635,37.6654,37.7786,19900.0
2013-05-22 14:00:00,40.08,40.08,39.54,39.64,25800.0,37.7975,37.7975,37.2882,37.3825,25800.0
2013-05-22 14:30:00,39.66,39.87,39.62,39.87,12800.0,37.4014,37.5994,37.3637,37.5994,12800.0
2013-05-22 15:00:00,39.92,39.95,39.37,39.37,28600.0,37.6466,37.6749,37.1279,37.1279,28600.0
2013-05-22 15:30:00,39.34,39.62,39.32,39.57,59200.0,37.0996,37.3637,37.0808,37.3165,59200.0
2013-05-23 09:30:00,39.14,39.51,39.07,39.18,29000.0,36.911,37.2599,36.845,36.9487,29000.0
2013-05-23 10:00:00,39.21,39.55,39.2,39.39,14500.0,36.977,37.2977,36.9676,37.1468,14500.0
2013-05-23 10:30:00,39.36,39.36,39.21,39.25,1700.0,37.1185,37.1185,36.977,37.0147,1700.0
2013-05-23 11:00:00,39.25,39.43,39.17,39.34,26800.0,37.0147,37.1845,36.9393,37.0996,26800.0
2013-05-23 11:30:00,39.31,39.37,39.19,39.27,3700.0,37.0713,37.1279,36.9582,37.0336,3700.0
2013-05-23 12:00:00,39.27,39.44,39.27,39.33,8600.0,37.0336,37.1939,37.0336,37.0902,8600.0
2013-05-23 12:30:00,39.34,39.39,39.24,39.38,3900.0,37.0996,37.1468,37.0053,37.1373,3900.0
2013-05-23 13:00:00,39.4,39.41,39.32,39.37,2300.0,37.1562,37.1656,37.0808,37.1279,2300.0
2013-05-23 13:30:00,39.36,39.67,39.36,39.67,7500.0,37.1185,37.4108,37.1185,37.4108,7500.0
2013-05-23 14:00:00,39.68,39.83,39.63,39.77,5100.0,37.4203,37.5617,37.3731,37.5051,5100.0
2013-05-23 14:30:00,39.75,39.82,39.63,39.75,16100.0,37.4863,37.5523,37.3731,37.4863,16100.0
2013-05-23 15:00:00,39.76,39.83,39.72,39.79,9100.0,37.4957,37.5617,37.458,37.524,9100.0
2013-05-23 15:30:00,39.76,39.84,39.73,39.84,41300.0,37.4957,37.5711,37.4674,37.5711,41300.0
2013-05-24 09:30:00,39.52,39.78,39.29,39.29,15800.0,37.2694,37.5146,37.0525,37.0525,15800.0
2013-05-24 10:00:00,39.25,39.25,38.9,38.93,14300.0,37.0147,37.0147,36.6847,36.713,14300.0
2013-05-24 10:30:00,38.96,39.2,38.95,39.04,11500.0,36.7413,36.9676,36.7318,36.8167,11500.0
2013-05-24 11:00:00,39.02,39.16,38.99,39.01,7500.0,36.7978,36.9299,36.7696,36.7884,7500.0
2013-05-24 11:30:00,39.02,39.09,38.99,38.99,14300.0,36.7978,36.8639,36.7696,36.7696,14300.0
2013-05-24 12:00:00,39.04,39.12,39.01,39.1,5700.0,36.8167,36.8921,36.7884,36.8733,5700.0
2013-05-24 12:30:00,39.14,39.18,39.02,39.16,4200.0,36.911,36.9487,36.7978,36.9299,4200.0
2013-05-24 13:00:00,39.18,39.5,39.18,39.49,6700.0,36.9487,37.2505,36.9487,37.2411,6700.0
2013-05-24 13:30:00,39.47,39.48,39.34,39.43,9900.0,37.2222,37.2316,37.0996,37.1845,9900.0
2013-05-24 14:00:00,39.41,39.56,39.4,39.52,4900.0,37.1656,37.3071,37.1562,37.2694,4900.0
2013-05-24 14:30:00,39.51,39.53,39.41,39.46,5900.0,37.2599,37.2788,37.1656,37.2128,5900.0
2013-05-24 15:00:00,39.47,39.53,39.42,39.46,6400.0,37.2222,37.2788,37.1751,37.2128,6400.0
2013-05-24 15:30:00,39.46,39.62,39.41,39.6,20900.0,37.2128,37.3637,37.1656,37.3448,20900.0
2013-05-28 09:30:00,40.17,40.2,39.94,40.08,31700.0,37.8824,37.9106,37.6654,37.7975,31700.0
2013-05-28 10:00:00,40.08,40.34,39.99,40.33,15000.0,37.7975,38.0427,37.7126,38.0332,15000.0
2013-05-28 10:30:00,40.34,40.34,40.17,40.25,18100.0,38.0427,38.0427,37.8824,37.9578,18100.0
2013-05-28 11:00:00,40.26,40.26,39.99,40.05,12800.0,37.9672,37.9672,37.7126,37.7692,12800.0
2013-05-28 11:30:00,40.06,40.14,39.86,39.89,8900.0,37.7786,37.8541,37.59,37.6183,8900.0
2013-05-28 12:00:00,39.86,40.08,39.81,40.03,9600.0,37.59,37.7975,37.5429,37.7503,9600.0
2013-05-28 12:30:00,40.01,40.05,39.92,39.92,19700.0,37.7315,37.7692,37.6466,37.6466,19700.0
2013-05-28 13:00:00,39.93,39.97,39.86,39.92,23600.0,37.656,37.6937,37.59,37.6466,23600.0
2013-05-28 13:30:00,39.9,40.0,39.83,39.86,19900.0,37.6277,37.722,37.5617,37.59,19900.0
2013-05-28 14:00:00,39.83,39.91,39.8,39.87,10800.0,37.5617,37.6372,37.5334,37.5994,10800.0
2013-05-28 14:30:00,39.91,40.01,39.84,39.97,12500.0,37.6372,37.7315,37.5711,37.6937,12500.0
2013-05-28 15:00:00,40.0,40.14,39.99,40.13,16000.0,37.722,37.8541,37.7126,37.8446,16000.0
2013-05-28 15:30:00,40.13,40.3,40.11,40.29,48400.0,37.8446,38.0049,37.8258,37.9955,48400.0
2013-05-29 09:30:00,40.01,40.01,39.46,39.71,10500.0,37.7315,37.7315,37.2128,37.4485,10500.0
2013-05-29 10:00:00,39.7,39.98,39.7,39.74,13100.0,37.4391,37.7032,37.4391,37.4768,13100.0
2013-05-29 10:30:00,39.8,39.8,39.32,39.32,6100.0,37.5334,37.5334,37.0808,37.0808,6100.0
2013-05-29 11:00:00,39.31,39.6,39.21,39.6,5700.0,37.0713,37.3448,36.977,37.3448,5700.0
2013-05-29 11:30:00,39.61,39.61,39.38,39.51,6900.0,37.3542,37.3542,37.1373,37.2599,6900.0
2013-05-29 12:00:00,39.5,39.53,39.42,39.5,3300.0,37.2505,37.2788,37.1751,37.2505,3300.0
2013-05-29 12:30:00,39.54,39.54,39.29,39.31,3200.0,37.2882,37.2882,37.0525,37.0713,3200.0
2013-05-29 13:00:00,39.34,39.41,39.31,39.38,2100.0,37.0996,37.1656,37.0713,37.1373,2100.0
2013-05-29 13:30:00,39.42,39.61,39.37,39.58,4800.0,37.1751,37.3542,37.1279,37.326,4800.0
2013-05-29 14:00:00,39.57,39.65,39.51,39.51,3700.0,37.3165,37.392,37.2599,37.2599,3700.0
2013-05-29 14:30:00,39.5,39.59,39.41,39.45,4500.0,37.2505,37.3354,37.1656,37.2034,4500.0
2013-05-29 15:00:00,39.41,39.56,39.41,39.56,9000.0,37.1656,37.3071,37.1656,37.3071,9000.0
2013-05-29 15:30:00,39.56,39.56,39.4,39.5,30200.0,37.3071,37.3071,37.1562,37.2505,30200.0
2013-05-30 09:30:00,39.51,39.88,39.5,39.73,7000.0,37.2599,37.6089,37.2505,37.4674,7000.0
2013-05-30 10:00:00,39.7,39.7,39.27,39.28,18200.0,37.4391,37.4391,37.0336,37.043,18200.0
2013-05-30 10:30:00,39.31,39.52,39.31,39.43,3000.0,37.0713,37.2694,37.0713,37.1845,3000.0
2013-05-30 11:00:00,39.46,39.47,39.33,39.35,26700.0,37.2128,37.2222,37.0902,37.109,26700.0
2013-05-30 11:30:00,39.39,39.67,39.37,39.61,14500.0,37.1468,37.4108,37.1279,37.3542,14500.0
2013-05-30 12:00:00,39.61,39.83,39.61,39.83,5100.0,37.3542,37.5617,37.3542,37.5617,5100.0
2013-05-30 12:30:00,39.85,40.03,39.82,40.03,14600.0,37.5806,37.7503,37.5523,37.7503,14600.0
2013-05-30 13:00:00,40.0,40.09,39.97,40.02,6100.0,37.722,37.8069,37.6937,37.7409,6100.0
2013-05-30 13:30:00,40.04,40.16,40.04,40.14,4500.0,37.7598,37.8729,37.7598,37.8541,4500.0
2013-05-30 14:00:00,40.15,40.22,40.05,40.15,7200.0,37.8635,37.9295,37.7692,37.8635,7200.0
2013-05-30 14:30:00,40.15,40.24,40.12,40.16,9800.0,37.8635,37.9484,37.8352,37.8729,9800.0
2013-05-30 15:00:00,40.15,40.16,40.0,40.0,7700.0,37.8635,37.8729,37.722,37.722,7700.0
2013-05-30 15:30:00,40.02,40.04,39.92,39.99,30800.0,37.7409,37.7598,37.6466,37.7126,30800.0
2013-05-31 09:30:00,39.72,39.76,39.53,39.69,16900.0,37.458,37.4957,37.2788,37.4297,16900.0
2013-05-31 10:00:00,39.75,39.84,39.64,39.78,32400.0,37.4863,37.5711,37.3825,37.5146,32400.0
2013-05-31 10:30:00,39.82,39.95,39.77,39.84,37300.0,37.5523,37.6749,37.5051,37.5711,37300.0
2013-05-31 11:00:00,39.82,40.14,39.82,40.05,6100.0,37.5523,37.8541,37.5523,37.7692,6100.0
2013-05-31 11:30:00,40.07,40.16,39.98,40.11,2300.0,37.788,37.8729,37.7032,37.8258,2300.0
2013-05-31 12:00:00,40.09,40.12,39.99,40.08,5200.0,37.8069,37.8352,37.7126,37.7975,5200.0
2013-05-31 12:30:00,40.08,40.21,40.0,40.13,9800.0,37.7975,37.9201,37.722,37.8446,9800.0
2013-05-31 13:00:00,40.09,40.19,40.09,40.19,4600.0,37.8069,37.9012,37.8069,37.9012,4600.0
2013-05-31 13:30:00,40.16,40.2,40.14,40.16,5000.0,37.8729,37.9106,37.8541,37.8729,5000.0
2013-05-31 14:00:00,40.19,40.22,40.05,40.19,7400.0,37.9012,37.9295,37.7692,37.9012,7400.0
2013-05-31 14:30:00,40.18,40.18,39.69,39.79,9400.0,37.8918,37.8918,37.4297,37.524,9400.0
2013-05-31 15:00:00,39.79,40.12,39.76,40.02,15700.0,37.524,37.8352,37.4957,37.7409,15700.0
2013-05-31 15:30:00,39.99,39.99,39.75,39.76,77300.0,37.7126,37.7126,37.4863,37.4957,77300.0
2013-06-03 09:30:00,39.85,40.15,39.72,40.01,37500.0,37.5806,37.8635,37.458,37.7315,37500.0
2013-06-03 10:00:00,40.01,40.59,39.74,40.38,34500.0,37.7315,38.2784,37.4768,38.0804,34500.0
2013-06-03 10:30:00,40.4,40.4,39.93,39.99,23100.0,38.0993,38.0993,37.656,37.7126,23100.0
2013-06-03 11:00:00,39.96,40.04,39.64,39.64,36000.0,37.6843,37.7598,37.3825,37.3825,36000.0
2013-06-03 11:30:00,39.66,40.02,39.59,39.93,32100.0,37.4014,37.7409,37.3354,37.656,32100.0
2013-06-03 12:00:00,39.93,39.96,39.64,39.66,10100.0,37.656,37.6843,37.3825,37.4014,10100.0
2013-06-03 12:30:00,39.65,39.65,39.48,39.55,14500.0,37.392,37.392,37.2316,37.2977,14500.0
2013-06-03 13:00:00,39.56,39.72,39.56,39.66,34900.0,37.3071,37.458,37.3071,37.4014,34900.0
2013-06-03 13:30:00,39.66,39.8,39.6,39.77,9200.0,37.4014,37.5334,37.3448,37.5051,9200.0
2013-06-03 14:00:00,39.79,40.08,39.71,39.98,12100.0,37.524,37.7975,37.4485,37.7032,12100.0
2013-06-03 14:30:00,39.95,40.03,39.84,39.92,24100.0,37.6749,37.7503,37.5711,37.6466,24100.0
2013-06-03 15:00:00,39.89,40.07,39.89,39.93,17900.0,37.6183,37.788,37.6183,37.656,17900.0
2013-06-03 15:30:00,39.93,40.13,39.93,40.03,109900.0,37.656,37.8446,37.656,37.7503,109900.0
2013-06-04 09:30:00,39.95,40.17,39.88,39.9,7900.0,37.6749,37.8824,37.6089,37.6277,7900.0
2013-06-04 10:00:00,39.9,39.95,39.75,39.95,6100.0,37.6277,37.6749,37.4863,37.6749,6100.0
2013-06-04 10:30:00,39.95,39.96,39.49,39.6,22500.0,37.6749,37.6843,37.2411,37.3448,22500.0
2013-06-04 11:00:00,39.6,39.86,39.44,39.81,10400.0,37.3448,37.59,37.1939,37.5429,10400.0
2013-06-04 11:30:00,39.77,39.8,39.37,39.44,24800.0,37.5051,37.5334,37.1279,37.1939,24800.0
2013-06-04 12:00:00,39.45,39.45,39.24,39.25,11700.0,37.2034,37.2034,37.0053,37.0147,11700.0
2013-06-04 12:30:00,39.24,39.34,39.17,39.22,7400.0,37.0053,37.0996,36.9393,36.9865,7400.0
2013-06-04 13:00:00,39.21,39.25,39.01,39.05,18700.0,36.977,37.0147,36.7884,36.8261,18700.0
2013-06-04 13:30:00,39.05,39.1,38.89,38.92,23100.0,36.8261,36.8733,36.6752,36.7035,23100.0
2013-06-04 14:00:00,38.91,39.03,38.71,39.01,21900.0,36.6941,36.8073,36.5055,36.7884,21900.0
2013-06-04 14:30:00,39.01,39.29,39.01,39.07,18900.0,36.7884,37.0525,36.7884,36.845,18900.0
2013-06-04 15:00:00,39.09,39.26,38.96,39.05,21500.0,36.8639,37.0242,36.7413,36.8261,21500.0
2013-06-04 15:30:00,39.05,39.24,38.97,39.07,109800.0,36.8261,37.0053,36.7507,36.845,109800.0
2013-06-05 09:30:00,38.91,39.02,38.68,38.68,21200.0,36.6941,36.7978,36.4772,36.4772,21200.0
2013-06-05 10:00:00,38.73,39.03,38.52,38.93,22700.0,36.5244,36.8073,36.3263,36.713,22700.0
2013-06-05 10:30:00,38.91,38.94,38.65,38.65,22600.0,36.6941,36.7224,36.4489,36.4489,22600.0
2013-06-05 11:00:00,38.65,38.7,38.4,38.58,33100.0,36.4489,36.4961,36.2132,36.3829,33100.0
2013-06-05 11:30:00,38.55,38.63,38.37,38.41,28500.0,36.3546,36.4301,36.1849,36.2226,28500.0
2013-06-05 12:00:00,38.4,38.51,38.31,38.46,9300.0,36.2132,36.3169,36.1283,36.2697,9300.0
2013-06-05 12:30:00,38.5,38.58,38.41,38.58,15400.0,36.3075,36.3829,36.2226,36.3829,15400.0
2013-06-05 13:00:00,38.53,38.67,38.52,38.52,9600.0,36.3357,36.4678,36.3263,36.3263,9600.0
2013-06-05 13:30:00,38.56,38.7,38.54,38.55,8600.0,36.364,36.4961,36.3452,36.3546,8600.0
2013-06-05 14:00:00,38.61,38.67,38.52,38.52,6600.0,36.4112,36.4678,36.3263,36.3263,6600.0
2013-06-05 14:30:00,38.54,38.71,38.46,38.56,12400.0,36.3452,36.5055,36.2697,36.364,12400.0
2013-06-05 15:00:00,38.57,38.64,38.47,38.57,10600.0,36.3735,36.4395,36.2792,36.3735,10600.0
2013-06-05 15:30:00,38.58,38.63,38.31,38.37,49900.0,36.3829,36.4301,36.1283,36.1849,49900.0
2013-06-06 09:30:00,38.41,38.55,38.14,38.5,9500.0,36.2226,36.3546,35.968,36.3075,9500.0
2013-06-06 10:00:00,38.54,38.65,38.33,38.37,14800.0,36.3452,36.4489,36.1471,36.1849,14800.0
2013-06-06 10:30:00,38.35,38.44,38.15,38.35,16300.0,36.166,36.2509,35.9774,36.166,16300.0
2013-06-06 11:00:00,38.35,38.4,38.23,38.36,29800.0,36.166,36.2132,36.0528,36.1754,29800.0
2013-06-06 11:30:00,38.32,38.38,38.16,38.16,20600.0,36.1377,36.1943,35.9868,35.9868,20600.0
2013-06-06 12:00:00,38.26,38.32,38.08,38.12,15000.0,36.0811,36.1377,35.9114,35.9491,15000.0
2013-06-06 12:30:00,38.12,38.4,38.12,38.18,43100.0,35.9491,36.2132,35.9491,36.0057,43100.0
2013-06-06 13:00:00,38.22,38.45,38.22,38.4,61400.0,36.0434,36.2603,36.0434,36.2132,61400.0
2013-06-06 13:30:00,38.41,38.86,38.41,38.76,33600.0,36.2226,36.647,36.2226,36.5526,33600.0
2013-06-06 14:00:00,38.74,38.74,38.51,38.59,10700.0,36.5338,36.5338,36.3169,36.3923,10700.0
2013-06-06 14:30:00,38.59,38.59,38.34,38.35,40100.0,36.3923,36.3923,36.1566,36.166,40100.0
2013-06-06 15:00:00,38.35,38.46,38.25,38.39,30600.0,36.166,36.2697,36.0717,36.2037,30600.0
2013-06-06 15:30:00,38.38,38.53,38.28,38.53,64200.0,36.1943,36.3357,36.1,36.3357,64200.0
2013-06-07 09:30:00,38.86,38.87,38.54,38.79,10500.0,36.647,36.6564,36.3452,36.5809,10500.0
2013-06-07 10:00:00,38.76,39.14,38.76,39.05,5500.0,36.5526,36.911,36.5526,36.8261,5500.0
2013-06-07 10:30:00,39.06,39.2,39.06,39.13,3400.0,36.8356,36.9676,36.8356,36.9016,3400.0
2013-06-07 11:00:00,39.14,39.36,39.14,39.35,26000.0,36.911,37.1185,36.911,37.109,26000.0
2013-06-07 11:30:00,39.34,39.41,39.27,39.4,10000.0,37.0996,37.1656,37.0336,37.1562,10000.0
2013-06-07 12:00:00,39.4,39.4,39.34,39.36,4300.0,37.1562,37.1562,37.0996,37.1185,4300.0
2013-06-07 12:30:00,39.37,39.37,39.28,39.28,600.0,37.1279,37.1279,37.043,37.043,600.0
2013-06-07 13:00:00,39.34,39.35,39.26,39.26,1700.0,37.0996,37.109,37.0242,37.0242,1700.0
2013-06-07 13:30:00,39.28,39.32,39.2,39.2,6300.0,37.043,37.0808,36.9676,36.9676,6300.0
2013-06-07 14:00:00,39.19,39.24,38.97,39.06,5200.0,36.9582,37.0053,36.7507,36.8356,5200.0
2013-06-07 14:30:00,39.05,39.3,39.04,39.25,10600.0,36.8261,37.0619,36.8167,37.0147,10600.0
2013-06-07 15:00:00,39.23,39.23,39.13,39.2,20000.0,36.9959,36.9959,36.9016,36.9676,20000.0
2013-06-07 15:30:00,39.18,39.38,39.17,39.28,38900.0,36.9487,37.1373,36.9393,37.043,38900.0
2013-06-10 09:30:00,39.4,39.4,39.03,39.24,8700.0,37.1562,37.1562,36.8073,37.0053,8700.0
2013-06-10 10:00:00,39.1,39.18,39.0,39.18,5000.0,36.8733,36.9487,36.779,36.9487,5000.0
2013-06-10 10:30:00,39.2,39.28,39.04,39.04,9500.0,36.9676,37.043,36.8167,36.8167,9500.0
2013-06-10 11:00:00,39.1,39.36,39.09,39.36,15800.0,36.8733,37.1185,36.8639,37.1185,15800.0
2013-06-10 11:30:00,39.36,39.4,39.3,39.3,16600.0,37.1185,37.1562,37.0619,37.0619,16600.0
2013-06-10 12:00:00,39.3,39.43,39.27,39.4,14000.0,37.0619,37.1845,37.0336,37.1562,14000.0
2013-06-10 12:30:00,39.39,39.39,39.3,39.38,8600.0,37.1468,37.1468,37.0619,37.1373,8600.0
2013-06-10 13:00:00,39.33,39.43,39.31,39.43,5600.0,37.0902,37.1845,37.0713,37.1845,5600.0
2013-06-10 13:30:00,39.4,39.61,39.4,39.59,19200.0,37.1562,37.3542,37.1562,37.3354,19200.0
2013-06-10 14:00:00,39.6,39.66,39.54,39.63,9100.0,37.3448,37.4014,37.2882,37.3731,9100.0
2013-06-10 14:30:00,39.64,39.68,39.46,39.66,9600.0,37.3825,37.4203,37.2128,37.4014,9600.0
2013-06-10 15:00:00,39.64,39.66,39.54,39.58,9500.0,37.3825,37.4014,37.2882,37.326,9500.0
2013-06-10 15:30:00,39.62,39.69,39.51,39.68,49100.0,37.3637,37.4297,37.2599,37.4203,49100.0
2013-06-11 09:30:00,39.1,39.18,38.63,38.9,13700.0,36.8733,36.9487,36.4301,36.6847,13700.0
2013-06-11 10:00:00,38.96,39.03,38.67,39.02,6500.0,36.7413,36.8073,36.4678,36.7978,6500.0
2013-06-11 10:30:00,38.95,39.25,38.92,39.25,7100.0,36.7318,37.0147,36.7035,37.0147,7100.0
2013-06-11 11:00:00,39.22,39.36,39.14,39.33,5500.0,36.9865,37.1185,36.911,37.0902,5500.0
2013-06-11 11:30:00,39.36,39.41,39.22,39.25,4700.0,37.1185,37.1656,36.9865,37.0147,4700.0
2013-06-11 12:00:00,39.24,39.27,39.09,39.11,10300.0,37.0053,37.0336,36.8639,36.8827,10300.0
2013-06-11 12:30:00,39.17,39.2,39.11,39.18,2400.0,36.9393,36.9676,36.8827,36.9487,2400.0
2013-06-11 13:00:00,39.18,39.23,39.06,39.06,3500.0,36.9487,36.9959,36.8356,36.8356,3500.0
2013-06-11 13:30:00,39.06,39.06,38.88,38.88,6200.0,36.8356,36.8356,36.6658,36.6658,6200.0
2013-06-11 14:00:00,38.86,38.92,38.82,38.9,5500.0,36.647,36.7035,36.6092,36.6847,5500.0
2013-06-11 14:30:00,38.93,39.0,38.9,38.97,9300.0,36.713,36.779,36.6847,36.7507,9300.0
2013-06-11 15:00:00,39.0,39.1,38.95,38.95,11600.0,36.779,36.8733,36.7318,36.7318,11600.0
2013-06-11 15:30:00,38.94,39.01,38.8,38.81,27500.0,36.7224,36.7884,36.5904,36.5998,27500.0
2013-06-12 09:30:00,39.0,39.15,38.61,38.8,11600.0,36.779,36.9204,36.4112,36.5904,11600.0
2013-06-12 10:00:00,38.75,38.75,38.51,38.54,7400.0,36.5432,36.5432,36.3169,36.3452,7400.0
2013-06-12 10:30:00,38.54,38.67,38.42,38.42,14500.0,36.3452,36.4678,36.232,36.232,14500.0
2013-06-12 11:00:00,38.42,38.54,38.34,38.36,6500.0,36.232,36.3452,36.1566,36.1754,6500.0
2013-06-12 11:30:00,38.34,38.44,38.25,38.25,6300.0,36.1566,36.2509,36.0717,36.0717,6300.0
2013-06-12 12:00:00,38.29,38.43,38.27,38.33,5100.0,36.1094,36.2414,36.0906,36.1471,5100.0
2013-06-12 12:30:00,38.34,38.42,38.27,38.42,9100.0,36.1566,36.232,36.0906,36.232,9100.0
2013-06-12 13:00:00,38.42,38.51,38.37,38.49,7900.0,36.232,36.3169,36.1849,36.298,7900.0
2013-06-12 13:30:00,38.5,38.51,38.36,38.47,16300.0,36.3075,36.3169,36.1754,36.2792,16300.0
2013-06-12 14:00:00,38.46,38.46,38.27,38.34,10400.0,36.2697,36.2697,36.0906,36.1566,10400.0
2013-06-12 14:30:00,38.33,38.4,38.25,38.27,3200.0,36.1471,36.2132,36.0717,36.0906,3200.0
2013-06-12 15:00:00,38.28,38.31,38.15,38.28,8500.0,36.1,36.1283,35.9774,36.1,8500.0
2013-06-12 15:30:00,38.29,38.38,38.18,38.36,41700.0,36.1094,36.1943,36.0057,36.1754,41700.0
2013-06-13 09:30:00,38.32,38.44,38.18,38.3,4300.0,36.1377,36.2509,36.0057,36.1188,4300.0
2013-06-13 10:00:00,38.24,38.32,38.12,38.17,11700.0,36.0623,36.1377,35.9491,35.9962,11700.0
2013-06-13 10:30:00,38.2,38.38,38.2,38.27,10200.0,36.0245,36.1943,36.0245,36.0906,10200.0
2013-06-13 11:00:00,38.28,38.38,38.25,38.28,7700.0,36.1,36.1943,36.0717,36.1,7700.0
2013-06-13 11:30:00,38.25,38.33,38.19,38.32,17300.0,36.0717,36.1471,36.0151,36.1377,17300.0
2013-06-13 12:00:00,38.32,38.36,38.29,38.3,3900.0,36.1377,36.1754,36.1094,36.1188,3900.0
2013-06-13 12:30:00,38.36,38.45,38.31,38.37,12700.0,36.1754,36.2603,36.1283,36.1849,12700.0
2013-06-13 13:00:00,38.42,38.42,38.3,38.36,10500.0,36.232,36.232,36.1188,36.1754,10500.0
2013-06-13 13:30:00,38.37,38.41,38.29,38.37,5900.0,36.1849,36.2226,36.1094,36.1849,5900.0
2013-06-13 14:00:00,38.39,38.47,38.35,38.39,22900.0,36.2037,36.2792,36.166,36.2037,22900.0
2013-06-13 14:30:00,38.41,38.66,38.41,38.66,9000.0,36.2226,36.4583,36.2226,36.4583,9000.0
2013-06-13 15:00:00,38.65,38.83,38.65,38.75,18400.0,36.4489,36.6187,36.4489,36.5432,18400.0
2013-06-13 15:30:00,38.75,38.91,38.67,38.69,73200.0,36.5432,36.6941,36.4678,36.4866,73200.0
2013-06-14 09:30:00,38.7,39.15,38.63,39.1,6700.0,36.4961,36.9204,36.4301,36.8733,6700.0
2013-06-14 10:00:00,39.06,39.12,38.97,39.02,7300.0,36.8356,36.8921,36.7507,36.7978,7300.0
2013-06-14 10:30:00,38.98,39.02,38.86,38.96,3200.0,36.7601,36.7978,36.647,36.7413,3200.0
2013-06-14 11:00:00,38.96,39.05,38.86,38.96,6900.0,36.7413,36.8261,36.647,36.7413,6900.0
2013-06-14 11:30:00,38.97,39.04,38.83,39.0,9900.0,36.7507,36.8167,36.6187,36.779,9900.0
2013-06-14 12:00:00,38.96,39.05,38.92,39.02,7700.0,36.7413,36.8261,36.7035,36.7978,7700.0
2013-06-14 12:30:00,39.01,39.05,38.92,38.97,6900.0,36.7884,36.8261,36.7035,36.7507,6900.0
2013-06-14 13:00:00,38.92,38.96,38.73,38.73,5200.0,36.7035,36.7413,36.5244,36.5244,5200.0
2013-06-14 13:30:00,38.73,38.82,38.69,38.74,5000.0,36.5244,36.6092,36.4866,36.5338,5000.0
2013-06-14 14:00:00,38.73,38.88,38.73,38.85,4800.0,36.5244,36.6658,36.5244,36.6375,4800.0
2013-06-14 14:30:00,38.86,38.9,38.74,38.79,6600.0,36.647,36.6847,36.5338,36.5809,6600.0
2013-06-14 15:00:00,38.75,38.9,38.75,38.82,12400.0,36.5432,36.6847,36.5432,36.6092,12400.0
2013-06-14 15:30:00,38.79,38.86,38.65,38.68,34400.0,36.5809,36.647,36.4489,36.4772,34400.0
2013-06-17 09:30:00,38.99,39.1,38.61,38.61,20000.0,36.7696,36.8733,36.4112,36.4112,20000.0
2013-06-17 10:00:00,38.71,39.0,38.71,38.9,9300.0,36.5055,36.779,36.5055,36.6847,9300.0
2013-06-17 10:30:00,38.92,38.92,38.63,38.88,8600.0,36.7035,36.7035,36.4301,36.6658,8600.0
2013-06-17 11:00:00,38.91,38.91,38.7,38.75,8700.0,36.6941,36.6941,36.4961,36.5432,8700.0
2013-06-17 11:30:00,38.75,38.75,38.63,38.72,9000.0,36.5432,36.5432,36.4301,36.5149,9000.0
2013-06-17 12:00:00,38.72,38.79,38.7,38.7,8600.0,36.5149,36.5809,36.4961,36.4961,8600.0
2013-06-17 12:30:00,38.71,38.78,38.71,38.73,8700.0,36.5055,36.5715,36.5055,36.5244,8700.0
2013-06-17 13:00:00,38.73,38.73,38.58,38.67,11900.0,36.5244,36.5244,36.3829,36.4678,11900.0
2013-06-17 13:30:00,38.67,38.75,38.66,38.74,7400.0,36.4678,36.5432,36.4583,36.5338,7400.0
2013-06-17 14:00:00,38.74,38.75,38.52,38.52,12300.0,36.5338,36.5432,36.3263,36.3263,12300.0
2013-06-17 14:30:00,38.54,38.61,38.38,38.47,13900.0,36.3452,36.4112,36.1943,36.2792,13900.0
2013-06-17 15:00:00,38.42,38.54,38.4,38.51,15900.0,36.232,36.3452,36.2132,36.3169,15900.0
2013-06-17 15:30:00,38.51,38.83,38.51,38.72,40400.0,36.3169,36.6187,36.3169,36.5149,40400.0
2013-06-18 09:30:00,39.52,40.82,39.15,40.66,149000.0,37.2694,38.4953,36.9204,38.3444,149000.0
2013-06-18 10:00:00,40.66,41.01,40.39,40.79,86400.0,38.3444,38.6745,38.0898,38.467,86400.0
2013-06-18 10:30:00,40.79,40.88,40.59,40.8,47800.0,38.467,38.5519,38.2784,38.4765,47800.0
2013-06-18 11:00:00,40.82,40.92,40.77,40.89,28700.0,38.4953,38.5896,38.4482,38.5613,28700.0
2013-06-18 11:30:00,40.91,40.93,40.67,40.77,45700.0,38.5802,38.5991,38.3539,38.4482,45700.0
2013-06-18 12:00:00,40.79,40.9,40.74,40.84,16600.0,38.467,38.5708,38.4199,38.5142,16600.0
2013-06-18 12:30:00,40.85,40.93,40.81,40.88,23500.0,38.5236,38.5991,38.4859,38.5519,23500.0
2013-06-18 13:00:00,40.9,40.94,40.78,40.79,32400.0,38.5708,38.6085,38.4576,38.467,32400.0
2013-06-18 13:30:00,40.82,40.91,40.75,40.86,20900.0,38.4953,38.5802,38.4293,38.5331,20900.0
2013-06-18 14:00:00,40.88,40.96,40.84,40.94,39100.0,38.5519,38.6274,38.5142,38.6085,39100.0
2013-06-18 14:30:00,40.97,41.13,40.94,41.13,35700.0,38.6368,38.7877,38.6085,38.7877,35700.0
2013-06-18 15:00:00,41.09,41.12,40.84,40.89,53100.0,38.75,38.7782,38.5142,38.5613,53100.0
2013-06-18 15:30:00,40.9,40.9,40.68,40.72,114400.0,38.5708,38.5708,38.3633,38.401,114400.0
2013-06-19 09:30:00,40.83,41.34,40.83,41.25,30100.0,38.5048,38.9857,38.5048,38.9008,30100.0
2013-06-19 10:00:00,41.22,41.52,41.11,41.44,34800.0,38.8726,39.1555,38.7688,39.08,34800.0
2013-06-19 10:30:00,41.37,41.5,41.37,41.44,24400.0,39.014,39.1366,39.014,39.08,24400.0
2013-06-19 11:00:00,41.43,41.5,41.35,41.37,25500.0,39.0706,39.1366,38.9952,39.014,25500.0
2013-06-19 11:30:00,41.36,41.37,41.24,41.29,17700.0,39.0046,39.014,38.8914,38.9386,17700.0
2013-06-19 12:00:00,41.28,41.28,41.16,41.19,15700.0,38.9291,38.9291,38.816,38.8443,15700.0
2013-06-19 12:30:00,41.19,41.29,41.15,41.26,8700.0,38.8443,38.9386,38.8065,38.9103,8700.0
2013-06-19 13:00:00,41.22,41.22,41.12,41.13,7300.0,38.8726,38.8726,38.7782,38.7877,7300.0
2013-06-19 13:30:00,41.12,41.16,41.1,41.14,6100.0,38.7782,38.816,38.7594,38.7971,6100.0
2013-06-19 14:00:00,41.15,41.31,40.95,41.17,25600.0,38.8065,38.9574,38.6179,38.8254,25600.0
2013-06-19 14:30:00,41.15,41.22,40.82,40.87,31600.0,38.8065,38.8726,38.4953,38.5425,31600.0
2013-06-19 15:00:00,40.8,40.95,40.8,40.94,16300.0,38.4765,38.6179,38.4765,38.6085,16300.0
2013-06-19 15:30:00,40.95,40.98,40.59,40.61,65000.0,38.6179,38.6462,38.2784,38.2973,65000.0
2013-06-20 09:30:00,39.81,40.39,39.69,40.23,59200.0,37.5429,38.0898,37.4297,37.9389,59200.0
2013-06-20 10:00:00,40.29,40.44,40.07,40.14,9400.0,37.9955,38.137,37.788,37.8541,9400.0
2013-06-20 10:30:00,40.07,40.22,39.95,40.22,6500.0,37.788,37.9295,37.6749,37.9295,6500.0
2013-06-20 11:00:00,40.21,40.23,40.0,40.06,4300.0,37.9201,37.9389,37.722,37.7786,4300.0
2013-06-20 11:30:00,39.98,40.05,39.94,39.94,9200.0,37.7032,37.7692,37.6654,37.6654,9200.0
2013-06-20 12:00:00,39.92,40.01,39.9,39.96,6900.0,37.6466,37.7315,37.6277,37.6843,6900.0
2013-06-20 12:30:00,39.99,40.01,39.86,39.86,5900.0,37.7126,37.7315,37.59,37.59,5900.0
2013-06-20 13:00:00,39.84,39.88,39.73,39.76,6400.0,37.5711,37.6089,37.4674,37.4957,6400.0
2013-06-20 13:30:00,39.73,39.84,39.73,39.8,8000.0,37.4674,37.5711,37.4674,37.5334,8000.0
2013-06-20 14:00:00,39.78,39.85,39.63,39.67,6800.0,37.5146,37.5806,37.3731,37.4108,6800.0
2013-06-20 14:30:00,39.66,39.69,39.48,39.51,10600.0,37.4014,37.4297,37.2316,37.2599,10600.0
2013-06-20 15:00:00,39.47,39.63,39.45,39.5,12700.0,37.2222,37.3731,37.2034,37.2505,12700.0
2013-06-20 15:30:00,39.51,39.83,39.43,39.73,52500.0,37.2599,37.5617,37.1845,37.4674,52500.0
2013-06-21 09:30:00,39.93,40.04,39.49,39.56,162600.0,37.656,37.7598,37.2411,37.3071,162600.0
2013-06-21 10:00:00,39.55,39.58,39.18,39.19,13200.0,37.2977,37.326,36.9487,36.9582,13200.0
2013-06-21 10:30:00,39.22,39.43,39.01,39.15,12000.0,36.9865,37.1845,36.7884,36.9204,12000.0
2013-06-21 11:00:00,39.15,39.33,39.1,39.13,29400.0,36.9204,37.0902,36.8733,36.9016,29400.0
2013-06-21 11:30:00,39.12,39.4,39.1,39.38,17300.0,36.8921,37.1562,36.8733,37.1373,17300.0
2013-06-21 12:00:00,39.34,39.54,39.34,39.43,6500.0,37.0996,37.2882,37.0996,37.1845,6500.0
2013-06-21 12:30:00,39.48,39.93,39.48,39.93,8700.0,37.2316,37.656,37.2316,37.656,8700.0
2013-06-21 13:00:00,39.9,40.01,39.72,39.77,8400.0,37.6277,37.7315,37.458,37.5051,8400.0
2013-06-21 13:30:00,39.77,39.88,39.66,39.73,18900.0,37.5051,37.6089,37.4014,37.4674,18900.0
2013-06-21 14:00:00,39.71,39.86,39.63,39.86,23100.0,37.4485,37.59,37.3731,37.59,23100.0
2013-06-21 14:30:00,39.82,39.96,39.81,39.91,13100.0,37.5523,37.6843,37.5429,37.6372,13100.0
2013-06-21 15:00:00,39.9,40.0,39.84,39.99,17600.0,37.6277,37.722,37.5711,37.7126,17600.0
2013-06-21 15:30:00,39.97,40.0,39.75,39.93,79900.0,37.6937,37.722,37.4863,37.656,79900.0
2013-06-24 09:30:00,39.46,39.48,39.01,39.29,18800.0,37.2128,37.2316,36.7884,37.0525,18800.0
2013-06-24 10:00:00,39.23,39.26,39.04,39.26,18000.0,36.9959,37.0242,36.8167,37.0242,18000.0
2013-06-24 10:30:00,39.24,39.35,39.19,39.28,5900.0,37.0053,37.109,36.9582,37.043,5900.0
2013-06-24 11:00:00,39.25,39.31,39.07,39.08,17600.0,37.0147,37.0713,36.845,36.8544,17600.0
2013-06-24 11:30:00,39.08,39.24,39.05,39.24,12400.0,36.8544,37.0053,36.8261,37.0053,12400.0
2013-06-24 12:00:00,39.25,39.31,39.06,39.14,16900.0,37.0147,37.0713,36.8356,36.911,16900.0
2013-06-24 12:30:00,39.18,39.23,39.09,39.19,4900.0,36.9487,36.9959,36.8639,36.9582,4900.0
2013-06-24 13:00:00,39.18,39.31,39.14,39.2,8400.0,36.9487,37.0713,36.911,36.9676,8400.0
2013-06-24 13:30:00,39.26,39.39,39.13,39.35,8100.0,37.0242,37.1468,36.9016,37.109,8100.0
2013-06-24 14:00:00,39.38,39.61,39.32,39.49,10800.0,37.1373,37.3542,37.0808,37.2411,10800.0
2013-06-24 14:30:00,39.48,39.59,39.42,39.47,17300.0,37.2316,37.3354,37.1751,37.2222,17300.0
2013-06-24 15:00:00,39.45,39.5,39.34,39.36,11800.0,37.2034,37.2505,37.0996,37.1185,11800.0
2013-06-24 15:30:00,39.4,39.6,39.17,39.21,68400.0,37.1562,37.3448,36.9393,36.977,68400.0
2013-06-25 09:30:00,39.65,39.75,39.4,39.44,7500.0,37.392,37.4863,37.1562,37.1939,7500.0
2013-06-25 10:00:00,39.49,39.55,39.27,39.48,28200.0,37.2411,37.2977,37.0336,37.2316,28200.0
2013-06-25 10:30:00,39.45,39.6,39.41,39.49,19200.0,37.2034,37.3448,37.1656,37.2411,19200.0
2013-06-25 11:00:00,39.51,39.63,39.38,39.38,32500.0,37.2599,37.3731,37.1373,37.1373,32500.0
2013-06-25 11:30:00,39.4,39.44,39.34,39.41,6300.0,37.1562,37.1939,37.0996,37.1656,6300.0
2013-06-25 12:00:00,39.36,39.44,39.36,39.41,17300.0,37.1185,37.1939,37.1185,37.1656,17300.0
2013-06-25 12:30:00,39.4,39.49,39.39,39.41,9800.0,37.1562,37.2411,37.1468,37.1656,9800.0
2013-06-25 13:00:00,39.44,39.49,39.41,39.46,4200.0,37.1939,37.2411,37.1656,37.2128,4200.0
2013-06-25 13:30:00,39.45,39.57,39.41,39.51,10400.0,37.2034,37.3165,37.1656,37.2599,10400.0
2013-06-25 14:00:00,39.51,39.68,39.48,39.68,13900.0,37.2599,37.4203,37.2316,37.4203,13900.0
2013-06-25 14:30:00,39.68,39.79,39.65,39.68,16100.0,37.4203,37.524,37.392,37.4203,16100.0
2013-06-25 15:00:00,39.71,39.8,39.68,39.68,24300.0,37.4485,37.5334,37.4203,37.4203,24300.0
2013-06-25 15:30:00,39.68,39.75,39.62,39.7,72800.0,37.4203,37.4863,37.3637,37.4391,72800.0
2013-06-26 09:30:00,40.11,40.31,39.9,39.99,10100.0,37.8258,38.0144,37.6277,37.7126,10100.0
2013-06-26 10:00:00,39.94,39.96,39.66,39.81,52200.0,37.6654,37.6843,37.4014,37.5429,52200.0
2013-06-26 10:30:00,39.76,39.77,39.63,39.7,15200.0,37.4957,37.5051,37.3731,37.4391,15200.0
2013-06-26 11:00:00,39.7,39.77,39.62,39.67,55500.0,37.4391,37.5051,37.3637,37.4108,55500.0
2013-06-26 11:30:00,39.73,39.8,39.7,39.77,25200.0,37.4674,37.5334,37.4391,37.5051,25200.0
2013-06-26 12:00:00,39.75,39.79,39.72,39.72,18900.0,37.4863,37.524,37.458,37.458,18900.0
2013-06-26 12:30:00,39.72,39.74,39.68,39.74,7900.0,37.458,37.4768,37.4203,37.4768,7900.0
2013-06-26 13:00:00,39.75,39.8,39.73,39.74,14400.0,37.4863,37.5334,37.4674,37.4768,14400.0
2013-06-26 13:30:00,39.73,39.8,39.71,39.76,7600.0,37.4674,37.5334,37.4485,37.4957,7600.0
2013-06-26 14:00:00,39.77,39.82,39.74,39.79,21100.0,37.5051,37.5523,37.4768,37.524,21100.0
2013-06-26 14:30:00,39.81,39.88,39.75,39.83,5000.0,37.5429,37.6089,37.4863,37.5617,5000.0
2013-06-26 15:00:00,39.81,39.97,39.81,39.97,9700.0,37.5429,37.6937,37.5429,37.6937,9700.0
2013-06-26 15:30:00,39.94,40.01,39.76,39.81,46700.0,37.6654,37.7315,37.4957,37.5429,46700.0
2013-06-27 09:30:00,40.15,40.26,40.0,40.08,4500.0,37.8635,37.9672,37.722,37.7975,4500.0
2013-06-27 10:00:00,40.08,40.19,39.93,40.18,8400.0,37.7975,37.9012,37.656,37.8918,8400.0
2013-06-27 10:30:00,40.18,40.32,40.17,40.23,2800.0,37.8918,38.0238,37.8824,37.9389,2800.0
2013-06-27 11:00:00,40.25,40.32,40.19,40.21,6200.0,37.9578,38.0238,37.9012,37.9201,6200.0
2013-06-27 11:30:00,40.24,40.4,40.24,40.39,6000.0,37.9484,38.0993,37.9484,38.0898,6000.0
2013-06-27 12:00:00,40.39,40.44,40.33,40.41,7200.0,38.0898,38.137,38.0332,38.1087,7200.0
2013-06-27 12:30:00,40.43,40.52,40.41,40.48,6800.0,38.1275,38.2124,38.1087,38.1747,6800.0
2013-06-27 13:00:00,40.48,40.6,40.47,40.54,10200.0,38.1747,38.2879,38.1653,38.2313,10200.0
2013-06-27 13:30:00,40.56,40.72,40.56,40.63,6500.0,38.2501,38.401,38.2501,38.3162,6500.0
2013-06-27 14:00:00,40.62,40.73,40.5,40.73,10900.0,38.3067,38.4105,38.1936,38.4105,10900.0
2013-06-27 14:30:00,40.73,40.79,40.66,40.69,13100.0,38.4105,38.467,38.3444,38.3727,13100.0
2013-06-27 15:00:00,40.69,40.81,40.59,40.8,21900.0,38.3727,38.4859,38.2784,38.4765,21900.0
2013-06-27 15:30:00,40.78,40.8,40.68,40.74,44700.0,38.4576,38.4765,38.3633,38.4199,44700.0
2013-06-28 09:30:00,40.7,40.75,40.52,40.58,7900.0,38.3822,38.4293,38.2124,38.269,7900.0
2013-06-28 10:00:00,40.6,40.9,40.6,40.86,14800.0,38.2879,38.5708,38.2879,38.5331,14800.0
2013-06-28 10:30:00,40.9,40.96,40.7,40.75,18100.0,38.5708,38.6274,38.3822,38.4293,18100.0
2013-06-28 11:00:00,40.72,40.8,40.66,40.69,9000.0,38.401,38.4765,38.3444,38.3727,9000.0
2013-06-28 11:30:00,40.71,40.71,40.57,40.58,5100.0,38.3916,38.3916,38.2596,38.269,5100.0
2013-06-28 12:00:00,40.62,40.62,40.35,40.48,6000.0,38.3067,38.3067,38.0521,38.1747,6000.0
2013-06-28 12:30:00,40.47,40.55,40.42,40.5,7100.0,38.1653,38.2407,38.1181,38.1936,7100.0
2013-06-28 13:00:00,40.5,40.59,40.47,40.51,6100.0,38.1936,38.2784,38.1653,38.203,6100.0
2013-06-28 13:30:00,40.55,40.63,40.51,40.58,6900.0,38.2407,38.3162,38.203,38.269,6900.0
2013-06-28 14:00:00,40.57,40.62,40.53,40.57,15600.0,38.2596,38.3067,38.2218,38.2596,15600.0
2013-06-28 14:30:00,40.59,40.74,40.57,40.68,13400.0,38.2784,38.4199,38.2596,38.3633,13400.0
2013-06-28 15:00:00,40.66,40.73,40.59,40.71,17000.0,38.3444,38.4105,38.2784,38.3916,17000.0
2013-06-28 15:30:00,40.72,40.83,40.6,40.64,109800.0,38.401,38.5048,38.2879,38.3256,109800.0
2013-07-01 09:30:00,40.92,41.03,40.87,40.95,17500.0,38.5896,38.6934,38.5425,38.6179,17500.0
2013-07-01 10:00:00,40.98,41.17,40.96,41.02,14700.0,38.6462,38.8254,38.6274,38.6839,14700.0
2013-07-01 10:30:00,41.01,41.15,40.94,41.09,12900.0,38.6745,38.8065,38.6085,38.75,12900.0
2013-07-01 11:00:00,41.03,41.15,41.02,41.1,6400.0,38.6934,38.8065,38.6839,38.7594,6400.0
2013-07-01 11:30:00,41.08,41.13,40.96,41.08,28800.0,38.7405,38.7877,38.6274,38.7405,28800.0
2013-07-01 12:00:00,41.09,41.2,41.05,41.15,13700.0,38.75,38.8537,38.7122,38.8065,13700.0
2013-07-01 12:30:00,41.17,41.43,41.17,41.36,7300.0,38.8254,39.0706,38.8254,39.0046,7300.0
2013-07-01 13:00:00,41.36,41.54,41.35,41.44,9200.0,39.0046,39.1743,38.9952,39.08,9200.0
2013-07-01 13:30:00,41.42,41.42,41.21,41.21,6500.0,39.0612,39.0612,38.8631,38.8631,6500.0
2013-07-01 14:00:00,41.17,41.27,41.11,41.2,9800.0,38.8254,38.9197,38.7688,38.8537,9800.0
2013-07-01 14:30:00,41.24,41.24,41.09,41.1,12900.0,38.8914,38.8914,38.75,38.7594,12900.0
2013-07-01 15:00:00,41.1,41.18,41.07,41.09,9400.0,38.7594,38.8348,38.7311,38.75,9400.0
2013-07-01 15:30:00,41.1,41.14,40.96,41.06,50400.0,38.7594,38.7971,38.6274,38.7217,50400.0
2013-07-02 09:30:00,40.95,41.44,40.9,41.34,22800.0,38.6179,39.08,38.5708,38.9857,22800.0
2013-07-02 10:00:00,41.35,41.38,41.21,41.32,30100.0,38.9952,39.0234,38.8631,38.9669,30100.0
2013-07-02 10:30:00,41.3,41.37,41.19,41.31,11800.0,38.948,39.014,38.8443,38.9574,11800.0
2013-07-02 11:00:00,41.29,41.34,41.21,41.28,5400.0,38.9386,38.9857,38.8631,38.9291,5400.0
2013-07-02 11:30:00,41.31,41.4,41.3,41.34,12900.0,38.9574,39.0423,38.948,38.9857,12900.0
2013-07-02 12:00:00,41.35,41.42,41.23,41.34,11000.0,38.9952,39.0612,38.882,38.9857,11000.0
2013-07-02 12:30:00,41.36,41.42,41.25,41.33,7800.0,39.0046,39.0612,38.9008,38.9763,7800.0
2013-07-02 13:00:00,41.33,41.38,41.27,41.34,8700.0,38.9763,39.0234,38.9197,38.9857,8700.0
2013-07-02 13:30:00,41.33,41.35,41.05,41.11,12600.0,38.9763,38.9952,38.7122,38.7688,12600.0
2013-07-02 14:00:00,41.09,41.09,40.74,40.8,6300.0,38.75,38.75,38.4199,38.4765,6300.0
2013-07-02 14:30:00,40.82,40.95,40.69,40.85,13500.0,38.4953,38.6179,38.3727,38.5236,13500.0
2013-07-02 15:00:00,40.76,40.89,40.72,40.78,8200.0,38.4388,38.5613,38.401,38.4576,8200.0
2013-07-02 15:30:00,40.76,40.92,40.71,40.87,33100.0,38.4388,38.5896,38.3916,38.5425,33100.0
2013-07-03 09:30:00,40.59,40.77,40.42,40.74,7200.0,38.2784,38.4482,38.1181,38.4199,7200.0
2013-07-03 10:00:00,40.66,40.79,40.58,40.75,16800.0,38.3444,38.467,38.269,38.4293,16800.0
2013-07-03 10:30:00,40.81,40.88,40.67,40.7,12400.0,38.4859,38.5519,38.3539,38.3822,12400.0
2013-07-03 11:00:00,40.75,40.85,40.75,40.8,11300.0,38.4293,38.5236,38.4293,38.4765,11300.0
2013-07-03 11:30:00,40.8,41.05,40.77,40.96,9400.0,38.4765,38.7122,38.4482,38.6274,9400.0
2013-07-03 12:00:00,40.95,41.18,40.95,41.09,8200.0,38.6179,38.8348,38.6179,38.75,8200.0
2013-07-03 12:30:00,41.12,41.14,40.97,41.07,21900.0,38.7782,38.7971,38.6368,38.7311,21900.0
2013-07-05 09:30:00,41.47,41.67,40.97,41.04,35000.0,39.1083,39.2969,38.6368,38.7028,35000.0
2013-07-05 10:00:00,41.03,41.09,40.78,40.89,10800.0,38.6934,38.75,38.4576,38.5613,10800.0
2013-07-05 10:30:00,40.93,41.1,40.93,41.06,14500.0,38.5991,38.7594,38.5991,38.7217,14500.0
2013-07-05 11:00:00,41.01,41.12,40.99,41.1,5900.0,38.6745,38.7782,38.6557,38.7594,5900.0
2013-07-05 11:30:00,41.03,41.13,41.02,41.13,2900.0,38.6934,38.7877,38.6839,38.7877,2900.0
2013-07-05 12:00:00,41.16,41.19,41.07,41.11,4500.0,38.816,38.8443,38.7311,38.7688,4500.0
2013-07-05 12:30:00,41.1,41.17,41.05,41.15,1800.0,38.7594,38.8254,38.7122,38.8065,1800.0
2013-07-05 13:00:00,41.19,41.2,41.15,41.15,1100.0,38.8443,38.8537,38.8065,38.8065,1100.0
2013-07-05 13:30:00,41.2,41.28,41.17,41.28,3800.0,38.8537,38.9291,38.8254,38.9291,3800.0
2013-07-05 14:00:00,41.26,41.35,41.25,41.27,3500.0,38.9103,38.9952,38.9008,38.9197,3500.0
2013-07-05 14:30:00,41.29,41.3,41.16,41.17,11500.0,38.9386,38.948,38.816,38.8254,11500.0
2013-07-05 15:00:00,41.17,41.25,41.06,41.16,19900.0,38.8254,38.9008,38.7217,38.816,19900.0
2013-07-05 15:30:00,41.16,41.54,41.16,41.51,48200.0,38.816,39.1743,38.816,39.146,48200.0
2013-07-08 09:30:00,41.61,41.65,41.43,41.65,8700.0,39.2403,39.2781,39.0706,39.2781,8700.0
2013-07-08 10:00:00,41.62,41.77,41.52,41.52,21200.0,39.2498,39.3912,39.1555,39.1555,21200.0
2013-07-08 10:30:00,41.55,41.75,41.55,41.69,6100.0,39.1838,39.3724,39.1838,39.3158,6100.0
2013-07-08 11:00:00,41.68,41.75,41.56,41.57,6600.0,39.3064,39.3724,39.1932,39.2026,6600.0
2013-07-08 11:30:00,41.52,41.58,41.39,41.39,5500.0,39.1555,39.2121,39.0329,39.0329,5500.0
2013-07-08 12:00:00,41.42,41.46,41.29,41.42,5000.0,39.0612,39.0989,38.9386,39.0612,5000.0
2013-07-08 12:30:00,41.43,41.68,41.43,41.61,4500.0,39.0706,39.3064,39.0706,39.2403,4500.0
2013-07-08 13:00:00,41.6,41.63,41.52,41.52,6900.0,39.2309,39.2592,39.1555,39.1555,6900.0
2013-07-08 13:30:00,41.5,41.55,41.48,41.49,4100.0,39.1366,39.1838,39.1177,39.1272,4100.0
2013-07-08 14:00:00,41.49,41.51,41.41,41.42,4400.0,39.1272,39.146,39.0517,39.0612,4400.0
2013-07-08 14:30:00,41.42,41.46,41.4,41.44,5100.0,39.0612,39.0989,39.0423,39.08,5100.0
2013-07-08 15:00:00,41.43,41.43,41.26,41.29,12300.0,39.0706,39.0706,38.9103,38.9386,12300.0
2013-07-08 15:30:00,41.32,41.4,41.27,41.32,58400.0,38.9669,39.0423,38.9197,38.9669,58400.0
2013-07-09 09:30:00,41.76,42.07,40.61,41.97,33200.0,39.3818,39.6741,38.2973,39.5798,33200.0
2013-07-09 10:00:00,41.92,42.14,41.92,42.02,27100.0,39.5327,39.7402,39.5327,39.627,27100.0
2013-07-09 10:30:00,41.98,42.17,41.98,42.12,5300.0,39.5893,39.7685,39.5893,39.7213,5300.0
2013-07-09 11:00:00,42.11,42.38,42.1,42.37,7500.0,39.7119,39.9665,39.7024,39.9571,7500.0
2013-07-09 11:30:00,42.41,42.45,42.36,42.4,8900.0,39.9948,40.0325,39.9476,39.9854,8900.0
2013-07-09 12:00:00,42.38,42.57,42.37,42.57,6200.0,39.9665,40.1457,39.9571,40.1457,6200.0
2013-07-09 12:30:00,42.57,42.88,42.56,42.85,13700.0,40.1457,40.438,40.1362,40.4097,13700.0
2013-07-09 13:00:00,42.85,42.91,42.76,42.78,7700.0,40.4097,40.4663,40.3249,40.3437,7700.0
2013-07-09 13:30:00,42.81,42.85,42.77,42.81,12200.0,40.372,40.4097,40.3343,40.372,12200.0
2013-07-09 14:00:00,42.81,42.91,42.77,42.85,15200.0,40.372,40.4663,40.3343,40.4097,15200.0
2013-07-09 14:30:00,42.86,42.99,42.85,42.93,17700.0,40.4192,40.5418,40.4097,40.4852,17700.0
2013-07-09 15:00:00,42.92,42.93,42.79,42.86,17800.0,40.4757,40.4852,40.3531,40.4192,17800.0
2013-07-09 15:30:00,42.86,42.92,42.55,42.71,74400.0,40.4192,40.4757,40.1268,40.2777,74400.0
2013-07-10 09:30:00,42.56,42.94,42.56,42.66,9800.0,40.193,40.5518,40.193,40.2874,9800.0
2013-07-10 10:00:00,42.75,42.75,42.48,42.5,18600.0,40.3724,40.3724,40.1174,40.1363,18600.0
2013-07-10 10:30:00,42.55,42.56,42.39,42.49,8600.0,40.1835,40.193,40.0324,40.1269,8600.0
2013-07-10 11:00:00,42.47,42.47,42.31,42.31,8800.0,40.108,40.108,39.9569,39.9569,8800.0
2013-07-10 11:30:00,42.26,42.47,42.26,42.35,8000.0,39.9097,40.108,39.9097,39.9947,8000.0
2013-07-10 12:00:00,42.34,42.36,42.27,42.3,6900.0,39.9852,40.0041,39.9191,39.9474,6900.0
2013-07-10 12:30:00,42.24,42.43,42.21,42.4,4900.0,39.8908,40.0702,39.8624,40.0419,4900.0
2013-07-10 13:00:00,42.39,42.44,42.37,42.4,8000.0,40.0324,40.0796,40.0135,40.0419,8000.0
2013-07-10 13:30:00,42.42,42.48,42.4,42.44,3000.0,40.0608,40.1174,40.0419,40.0796,3000.0
2013-07-10 14:00:00,42.45,42.68,42.39,42.43,14500.0,40.0891,40.3063,40.0324,40.0702,14500.0
2013-07-10 14:30:00,42.42,42.44,42.24,42.41,19500.0,40.0608,40.0796,39.8908,40.0513,19500.0
2013-07-10 15:00:00,42.43,42.49,42.24,42.45,17600.0,40.0702,40.1269,39.8908,40.0891,17600.0
2013-07-10 15:30:00,42.46,42.5,42.39,42.45,28000.0,40.0985,40.1363,40.0324,40.0891,28000.0
2013-07-11 09:30:00,43.27,43.55,43.1,43.21,11800.0,40.8635,41.1279,40.7029,40.8068,11800.0
2013-07-11 10:00:00,43.23,43.41,43.12,43.41,7800.0,40.8257,40.9957,40.7218,40.9957,7800.0
2013-07-11 10:30:00,43.41,43.44,43.06,43.08,15000.0,40.9957,41.024,40.6652,40.6841,15000.0
2013-07-11 11:00:00,43.11,43.28,43.09,43.2,6500.0,40.7124,40.8729,40.6935,40.7974,6500.0
2013-07-11 11:30:00,43.21,43.27,43.17,43.25,8000.0,40.8068,40.8635,40.769,40.8446,8000.0
2013-07-11 12:00:00,43.24,43.27,43.03,43.15,9700.0,40.8352,40.8635,40.6368,40.7502,9700.0
2013-07-11 12:30:00,43.16,43.26,43.16,43.21,11200.0,40.7596,40.854,40.7596,40.8068,11200.0
2013-07-11 13:00:00,43.16,43.2,43.05,43.09,4900.0,40.7596,40.7974,40.6557,40.6935,4900.0
2013-07-11 13:30:00,43.08,43.26,43.08,43.2,8900.0,40.6841,40.854,40.6841,40.7974,8900.0
2013-07-11 14:00:00,43.22,43.44,43.21,43.36,9800.0,40.8163,41.024,40.8068,40.9485,9800.0
2013-07-11 14:30:00,43.37,43.48,43.3,43.32,14000.0,40.9579,41.0618,40.8918,40.9107,14000.0
2013-07-11 15:00:00,43.3,43.31,43.19,43.22,22400.0,40.8918,40.9013,40.7879,40.8163,22400.0
2013-07-11 15:30:00,43.25,43.31,43.13,43.28,41900.0,40.8446,40.9013,40.7313,40.8729,41900.0
2013-07-12 09:30:00,43.21,43.58,43.21,43.55,8000.0,40.8068,41.1562,40.8068,41.1279,8000.0
2013-07-12 10:00:00,43.48,43.73,43.38,43.73,8000.0,41.0618,41.2979,40.9674,41.2979,8000.0
2013-07-12 10:30:00,43.75,43.8,43.63,43.73,93200.0,41.3168,41.364,41.2035,41.2979,93200.0
2013-07-12 11:00:00,43.69,43.73,43.6,43.6,9000.0,41.2601,41.2979,41.1751,41.1751,9000.0
2013-07-12 11:30:00,43.63,43.67,43.39,43.41,40500.0,41.2035,41.2412,40.9768,40.9957,40500.0
2013-07-12 12:00:00,43.42,43.46,43.39,43.45,14500.0,41.0051,41.0429,40.9768,41.0335,14500.0
2013-07-12 12:30:00,43.45,43.58,43.45,43.5,20400.0,41.0335,41.1562,41.0335,41.0807,20400.0
2013-07-12 13:00:00,43.49,43.53,43.46,43.49,8300.0,41.0712,41.109,41.0429,41.0712,8300.0
2013-07-12 13:30:00,43.5,43.54,43.48,43.5,13400.0,41.0807,41.1185,41.0618,41.0807,13400.0
2013-07-12 14:00:00,43.51,43.52,43.47,43.5,12400.0,41.0901,41.0996,41.0524,41.0807,12400.0
2013-07-12 14:30:00,43.51,43.55,43.45,43.5,13100.0,41.0901,41.1279,41.0335,41.0807,13100.0
2013-07-12 15:00:00,43.53,43.64,43.49,43.61,9400.0,41.109,41.2129,41.0712,41.1846,9400.0
2013-07-12 15:30:00,43.6,43.69,43.56,43.57,30700.0,41.1751,41.2601,41.1374,41.1468,30700.0
2013-07-15 09:30:00,43.61,43.79,43.4,43.69,8800.0,41.1846,41.3546,40.9863,41.2601,8800.0
2013-07-15 10:00:00,43.7,43.73,43.57,43.57,18300.0,41.2696,41.2979,41.1468,41.1468,18300.0
2013-07-15 10:30:00,43.57,43.63,43.25,43.31,29400.0,41.1468,41.2035,40.8446,40.9013,29400.0
2013-07-15 11:00:00,43.32,43.35,43.22,43.29,16900.0,40.9107,40.939,40.8163,40.8824,16900.0
2013-07-15 11:30:00,43.32,43.36,43.19,43.19,28900.0,40.9107,40.9485,40.7879,40.7879,28900.0
2013-07-15 12:00:00,43.2,43.23,43.15,43.16,9000.0,40.7974,40.8257,40.7502,40.7596,9000.0
2013-07-15 12:30:00,43.16,43.19,43.11,43.12,8600.0,40.7596,40.7879,40.7124,40.7218,8600.0
2013-07-15 13:00:00,43.14,43.16,43.0,43.16,4800.0,40.7407,40.7596,40.6085,40.7596,4800.0
2013-07-15 13:30:00,43.18,43.18,43.08,43.1,8800.0,40.7785,40.7785,40.6841,40.7029,8800.0
2013-07-15 14:00:00,43.14,43.2,43.08,43.13,12400.0,40.7407,40.7974,40.6841,40.7313,12400.0
2013-07-15 14:30:00,43.16,43.25,43.08,43.2,8600.0,40.7596,40.8446,40.6841,40.7974,8600.0
2013-07-15 15:00:00,43.25,43.25,43.01,43.04,19800.0,40.8446,40.8446,40.6179,40.6463,19800.0
2013-07-15 15:30:00,43.06,43.16,42.98,43.12,72500.0,40.6652,40.7596,40.5896,40.7218,72500.0
2013-07-16 09:30:00,43.3,43.3,42.95,43.05,20400.0,40.8918,40.8918,40.5613,40.6557,20400.0
2013-07-16 10:00:00,43.11,43.11,42.88,42.88,71400.0,40.7124,40.7124,40.4952,40.4952,71400.0
2013-07-16 10:30:00,42.88,42.98,42.74,42.75,11800.0,40.4952,40.5896,40.363,40.3724,11800.0
2013-07-16 11:00:00,42.76,42.86,42.76,42.78,11100.0,40.3818,40.4763,40.3818,40.4007,11100.0
2013-07-16 11:30:00,42.78,42.78,42.56,42.74,10100.0,40.4007,40.4007,40.193,40.363,10100.0
2013-07-16 12:00:00,42.74,42.91,42.7,42.89,11800.0,40.363,40.5235,40.3252,40.5046,11800.0
2013-07-16 12:30:00,42.9,42.9,42.75,42.76,10500.0,40.5141,40.5141,40.3724,40.3818,10500.0
2013-07-16 13:00:00,42.77,42.77,42.5,42.5,13000.0,40.3913,40.3913,40.1363,40.1363,13000.0
2013-07-16 13:30:00,42.48,42.71,42.47,42.65,11300.0,40.1174,40.3346,40.108,40.278,11300.0
2013-07-16 14:00:00,42.69,42.81,42.66,42.67,18500.0,40.3157,40.4291,40.2874,40.2969,18500.0
2013-07-16 14:30:00,42.69,42.81,42.67,42.73,18800.0,40.3157,40.4291,40.2969,40.3535,18800.0
2013-07-16 15:00:00,42.74,42.74,42.58,42.61,13100.0,40.363,40.363,40.2119,40.2402,13100.0
2013-07-16 15:30:00,42.62,42.8,42.6,42.77,39800.0,40.2496,40.4196,40.2307,40.3913,39800.0
2013-07-17 09:30:00,43.07,43.24,42.78,42.78,11700.0,40.6746,40.8352,40.4007,40.4007,11700.0
2013-07-17 10:00:00,42.78,42.93,42.75,42.77,35300.0,40.4007,40.5424,40.3724,40.3913,35300.0
2013-07-17 10:30:00,42.79,42.79,42.5,42.65,16300.0,40.4102,40.4102,40.1363,40.278,16300.0
2013-07-17 11:00:00,42.65,42.79,42.48,42.49,15000.0,40.278,40.4102,40.1174,40.1269,15000.0
2013-07-17 11:30:00,42.52,42.68,42.52,42.58,6500.0,40.1552,40.3063,40.1552,40.2119,6500.0
2013-07-17 12:00:00,42.59,42.79,42.57,42.67,6000.0,40.2213,40.4102,40.2024,40.2969,6000.0
2013-07-17 12:30:00,42.71,42.74,42.62,42.69,3500.0,40.3346,40.363,40.2496,40.3157,3500.0
2013-07-17 13:00:00,42.69,42.72,42.66,42.66,5800.0,40.3157,40.3441,40.2874,40.2874,5800.0
2013-07-17 13:30:00,42.62,42.79,42.57,42.77,5200.0,40.2496,40.4102,40.2024,40.3913,5200.0
2013-07-17 14:00:00,42.77,42.79,42.69,42.79,7500.0,40.3913,40.4102,40.3157,40.4102,7500.0
2013-07-17 14:30:00,42.77,42.77,42.58,42.6,14200.0,40.3913,40.3913,40.2119,40.2307,14200.0
2013-07-17 15:00:00,42.62,42.7,42.6,42.66,13400.0,40.2496,40.3252,40.2307,40.2874,13400.0
2013-07-17 15:30:00,42.66,42.76,42.62,42.68,36300.0,40.2874,40.3818,40.2496,40.3063,36300.0
2013-07-18 09:30:00,42.91,43.15,42.88,42.96,13000.0,40.5235,40.7502,40.4952,40.5707,13000.0
2013-07-18 10:00:00,42.96,43.21,42.96,43.13,14600.0,40.5707,40.8068,40.5707,40.7313,14600.0
2013-07-18 10:30:00,43.1,43.17,43.03,43.05,17200.0,40.7029,40.769,40.6368,40.6557,17200.0
2013-07-18 11:00:00,43.03,43.17,42.99,43.15,16200.0,40.6368,40.769,40.5991,40.7502,16200.0
2013-07-18 11:30:00,43.15,43.21,43.14,43.14,10700.0,40.7502,40.8068,40.7407,40.7407,10700.0
2013-07-18 12:00:00,43.15,43.25,43.14,43.25,9400.0,40.7502,40.8446,40.7407,40.8446,9400.0
2013-07-18 12:30:00,43.25,43.32,43.23,43.31,39200.0,40.8446,40.9107,40.8257,40.9013,39200.0
2013-07-18 13:00:00,43.29,43.43,43.29,43.35,13400.0,40.8824,41.0146,40.8824,40.939,13400.0
2013-07-18 13:30:00,43.35,43.46,43.31,43.4,6400.0,40.939,41.0429,40.9013,40.9863,6400.0
2013-07-18 14:00:00,43.43,43.49,43.4,43.4,27700.0,41.0146,41.0712,40.9863,40.9863,27700.0
2013-07-18 14:30:00,43.41,43.48,43.39,43.43,28200.0,40.9957,41.0618,40.9768,41.0146,28200.0
2013-07-18 15:00:00,43.42,43.48,43.36,43.48,7200.0,41.0051,41.0618,40.9485,41.0618,7200.0
2013-07-18 15:30:00,43.48,43.5,43.4,43.46,24500.0,41.0618,41.0807,40.9863,41.0429,24500.0
2013-07-19 09:30:00,43.58,43.58,43.0,43.44,32700.0,41.1562,41.1562,40.6085,41.024,32700.0
2013-07-19 10:00:00,43.45,43.71,43.45,43.69,12700.0,41.0335,41.279,41.0335,41.2601,12700.0
2013-07-19 10:30:00,43.7,43.96,43.7,43.94,17100.0,41.2696,41.5151,41.2696,41.4962,17100.0
2013-07-19 11:00:00,43.94,43.96,43.82,43.85,18400.0,41.4962,41.5151,41.3829,41.4112,18400.0
2013-07-19 11:30:00,43.85,43.86,43.72,43.77,9500.0,41.4112,41.4207,41.2885,41.3357,9500.0
2013-07-19 12:00:00,43.76,43.79,43.7,43.74,9100.0,41.3262,41.3546,41.2696,41.3073,9100.0
2013-07-19 12:30:00,43.75,43.76,43.71,43.75,6500.0,41.3168,41.3262,41.279,41.3168,6500.0
2013-07-19 13:00:00,43.74,43.75,43.71,43.75,4200.0,41.3073,41.3168,41.279,41.3168,4200.0
2013-07-19 13:30:00,43.73,43.75,43.71,43.73,6200.0,41.2979,41.3168,41.279,41.2979,6200.0
2013-07-19 14:00:00,43.73,43.75,43.69,43.69,12900.0,41.2979,41.3168,41.2601,41.2601,12900.0
2013-07-19 14:30:00,43.69,43.73,43.69,43.7,13200.0,41.2601,41.2979,41.2601,41.2696,13200.0
2013-07-19 15:00:00,43.7,43.73,43.67,43.7,13500.0,41.2696,41.2979,41.2412,41.2696,13500.0
2013-07-19 15:30:00,43.72,43.77,43.7,43.77,33500.0,41.2885,41.3357,41.2696,41.3357,33500.0
2013-07-22 09:30:00,43.89,43.98,43.68,43.73,8000.0,41.449,41.534,41.2507,41.2979,8000.0
2013-07-22 10:00:00,43.71,43.81,43.59,43.74,7400.0,41.279,41.3735,41.1657,41.3073,7400.0
2013-07-22 10:30:00,43.75,43.82,43.74,43.76,17800.0,41.3168,41.3829,41.3073,41.3262,17800.0
2013-07-22 11:00:00,43.79,43.81,43.75,43.77,6000.0,41.3546,41.3735,41.3168,41.3357,6000.0
2013-07-22 11:30:00,43.77,43.83,43.76,43.78,5500.0,41.3357,41.3923,41.3262,41.3451,5500.0
2013-07-22 12:00:00,43.77,43.8,43.67,43.67,5400.0,41.3357,41.364,41.2412,41.2412,5400.0
2013-07-22 12:30:00,43.71,43.8,43.7,43.73,11800.0,41.279,41.364,41.2696,41.2979,11800.0
2013-07-22 13:00:00,43.77,43.77,43.7,43.74,3000.0,41.3357,41.3357,41.2696,41.3073,3000.0
2013-07-22 13:30:00,43.77,43.83,43.75,43.83,3600.0,41.3357,41.3923,41.3168,41.3923,3600.0
2013-07-22 14:00:00,43.84,43.9,43.84,43.88,10600.0,41.4018,41.4584,41.4018,41.4396,10600.0
2013-07-22 14:30:00,43.88,43.89,43.86,43.88,9000.0,41.4396,41.449,41.4207,41.4396,9000.0
2013-07-22 15:00:00,43.88,43.88,43.82,43.85,7000.0,41.4396,41.4396,41.3829,41.4112,7000.0
2013-07-22 15:30:00,43.86,43.87,43.7,43.72,35900.0,41.4207,41.4301,41.2696,41.2885,35900.0
2013-07-23 09:30:00,43.9,43.9,43.67,43.8,7500.0,41.4584,41.4584,41.2412,41.364,7500.0
2013-07-23 10:00:00,43.81,43.81,43.53,43.63,11400.0,41.3735,41.3735,41.109,41.2035,11400.0
2013-07-23 10:30:00,43.64,43.67,43.49,43.56,6100.0,41.2129,41.2412,41.0712,41.1374,6100.0
2013-07-23 11:00:00,43.55,43.66,43.47,43.64,10900.0,41.1279,41.2318,41.0524,41.2129,10900.0
2013-07-23 11:30:00,43.61,43.83,43.57,43.61,23300.0,41.1846,41.3923,41.1468,41.1846,23300.0
2013-07-23 12:00:00,43.6,43.63,43.59,43.63,9000.0,41.1751,41.2035,41.1657,41.2035,9000.0
2013-07-23 12:30:00,43.68,43.68,43.6,43.63,4300.0,41.2507,41.2507,41.1751,41.2035,4300.0
2013-07-23 13:00:00,43.65,43.78,43.65,43.68,4700.0,41.2224,41.3451,41.2224,41.2507,4700.0
2013-07-23 13:30:00,43.72,43.77,43.67,43.67,9400.0,41.2885,41.3357,41.2412,41.2412,9400.0
2013-07-23 14:00:00,43.68,43.74,43.64,43.71,11000.0,41.2507,41.3073,41.2129,41.279,11000.0
2013-07-23 14:30:00,43.7,43.78,43.7,43.76,7300.0,41.2696,41.3451,41.2696,41.3262,7300.0
2013-07-23 15:00:00,43.77,43.78,43.7,43.74,10700.0,41.3357,41.3451,41.2696,41.3073,10700.0
2013-07-23 15:30:00,43.74,43.77,43.63,43.7,46400.0,41.3073,41.3357,41.2035,41.2696,46400.0
2013-07-24 09:30:00,43.86,43.94,43.61,43.61,11600.0,41.4207,41.4962,41.1846,41.1846,11600.0
2013-07-24 10:00:00,43.64,43.71,43.37,43.44,9200.0,41.2129,41.279,40.9579,41.024,9200.0
2013-07-24 10:30:00,43.42,43.49,43.4,43.4,13200.0,41.0051,41.0712,40.9863,40.9863,13200.0
2013-07-24 11:00:00,43.38,43.56,43.37,43.43,24500.0,40.9674,41.1374,40.9579,41.0146,24500.0
2013-07-24 11:30:00,43.46,43.51,43.4,43.4,14500.0,41.0429,41.0901,40.9863,40.9863,14500.0
2013-07-24 12:00:00,43.4,43.48,43.35,43.45,7600.0,40.9863,41.0618,40.939,41.0335,7600.0
2013-07-24 12:30:00,43.45,43.46,43.4,43.44,6900.0,41.0335,41.0429,40.9863,41.024,6900.0
2013-07-24 13:00:00,43.45,43.46,43.33,43.37,25200.0,41.0335,41.0429,40.9201,40.9579,25200.0
2013-07-24 13:30:00,43.36,43.46,43.31,43.45,19100.0,40.9485,41.0429,40.9013,41.0335,19100.0
2013-07-24 14:00:00,43.45,43.49,43.42,43.45,17800.0,41.0335,41.0712,41.0051,41.0335,17800.0
2013-07-24 14:30:00,43.45,43.46,43.38,43.38,20300.0,41.0335,41.0429,40.9674,40.9674,20300.0
2013-07-24 15:00:00,43.38,43.42,43.3,43.36,29900.0,40.9674,41.0051,40.8918,40.9485,29900.0
2013-07-24 15:30:00,43.35,43.45,43.29,43.35,44700.0,40.939,41.0335,40.8824,40.939,44700.0
2013-07-25 09:30:00,42.5,42.5,40.87,41.5,78200.0,40.1363,40.1363,38.597,39.1919,78200.0
2013-07-25 10:00:00,41.5,41.65,41.42,41.58,54400.0,39.1919,39.3336,39.1164,39.2675,54400.0
2013-07-25 10:30:00,41.6,42.37,41.51,42.37,48100.0,39.2864,40.0135,39.2014,40.0135,48100.0
2013-07-25 11:00:00,42.37,42.45,42.06,42.29,34500.0,40.0135,40.0891,39.7208,39.938,34500.0
2013-07-25 11:30:00,42.29,42.34,41.96,42.19,30500.0,39.938,39.9852,39.6263,39.8436,30500.0
2013-07-25 12:00:00,42.19,42.5,41.97,42.36,30500.0,39.8436,40.1363,39.6358,40.0041,30500.0
2013-07-25 12:30:00,42.32,42.47,42.23,42.25,19400.0,39.9663,40.108,39.8813,39.9002,19400.0
2013-07-25 13:00:00,42.3,42.36,42.23,42.34,26700.0,39.9474,40.0041,39.8813,39.9852,26700.0
2013-07-25 13:30:00,42.34,42.44,42.32,42.43,9400.0,39.9852,40.0796,39.9663,40.0702,9400.0
2013-07-25 14:00:00,42.43,42.61,42.4,42.59,26300.0,40.0702,40.2402,40.0419,40.2213,26300.0
2013-07-25 14:30:00,42.59,42.85,41.97,41.99,133200.0,40.2213,40.4668,39.6358,39.6547,133200.0
2013-07-25 15:00:00,42.0,42.35,41.74,42.25,110900.0,39.6641,39.9947,39.4186,39.9002,110900.0
2013-07-25 15:30:00,42.25,42.55,42.22,42.5,76500.0,39.9002,40.1835,39.8719,40.1363,76500.0
2013-07-26 09:30:00,42.24,42.88,42.03,42.25,47200.0,39.8908,40.4952,39.6924,39.9002,47200.0
2013-07-26 10:00:00,42.26,42.35,42.02,42.06,22000.0,39.9097,39.9947,39.683,39.7208,22000.0
2013-07-26 10:30:00,42.02,42.06,41.81,41.82,11700.0,39.683,39.7208,39.4847,39.4941,11700.0
2013-07-26 11:00:00,41.78,41.99,41.73,41.96,20500.0,39.4564,39.6547,39.4091,39.6263,20500.0
2013-07-26 11:30:00,41.96,42.01,41.83,41.87,21800.0,39.6263,39.6736,39.5036,39.5413,21800.0
2013-07-26 12:00:00,41.87,41.99,41.87,41.97,14700.0,39.5413,39.6547,39.5413,39.6358,14700.0
2013-07-26 12:30:00,41.96,41.96,41.79,41.8,13000.0,39.6263,39.6263,39.4658,39.4752,13000.0
2013-07-26 13:00:00,41.82,41.94,41.77,41.8,13800.0,39.4941,39.6075,39.4469,39.4752,13800.0
2013-07-26 13:30:00,41.8,41.8,41.69,41.72,14500.0,39.4752,39.4752,39.3714,39.3997,14500.0
2013-07-26 14:00:00,41.72,41.76,41.62,41.66,16700.0,39.3997,39.4375,39.3053,39.343,16700.0
2013-07-26 14:30:00,41.66,41.79,41.66,41.76,14100.0,39.343,39.4658,39.343,39.4375,14100.0
2013-07-26 15:00:00,41.77,41.8,41.71,41.74,21200.0,39.4469,39.4752,39.3902,39.4186,21200.0
2013-07-26 15:30:00,41.73,41.81,41.69,41.75,51800.0,39.4091,39.4847,39.3714,39.428,51800.0
2013-07-29 09:30:00,41.66,41.84,41.5,41.5,35100.0,39.343,39.513,39.1919,39.1919,35100.0
2013-07-29 10:00:00,41.58,41.58,41.25,41.27,14500.0,39.2675,39.2675,38.9558,38.9747,14500.0
2013-07-29 10:30:00,41.26,41.37,41.17,41.37,11200.0,38.9653,39.0692,38.8803,39.0692,11200.0
2013-07-29 11:00:00,41.38,41.47,41.16,41.2,17900.0,39.0786,39.1636,38.8708,38.9086,17900.0
2013-07-29 11:30:00,41.19,41.2,41.15,41.17,12500.0,38.8992,38.9086,38.8614,38.8803,12500.0
2013-07-29 12:00:00,41.2,41.24,41.17,41.18,10600.0,38.9086,38.9464,38.8803,38.8897,10600.0
2013-07-29 12:30:00,41.17,41.26,41.16,41.26,10500.0,38.8803,38.9653,38.8708,38.9653,10500.0
2013-07-29 13:00:00,41.24,41.29,41.18,41.27,20000.0,38.9464,38.9936,38.8897,38.9747,20000.0
2013-07-29 13:30:00,41.25,41.26,41.07,41.15,9000.0,38.9558,38.9653,38.7858,38.8614,9000.0
2013-07-29 14:00:00,41.18,41.23,41.1,41.23,29400.0,38.8897,38.9369,38.8142,38.9369,29400.0
2013-07-29 14:30:00,41.22,41.27,41.18,41.19,17900.0,38.9275,38.9747,38.8897,38.8992,17900.0
2013-07-29 15:00:00,41.2,41.22,41.14,41.14,28200.0,38.9086,38.9275,38.8519,38.8519,28200.0
2013-07-29 15:30:00,41.15,41.21,41.08,41.18,76400.0,38.8614,38.9181,38.7953,38.8897,76400.0
2013-07-30 09:30:00,41.4,41.4,40.88,41.18,14600.0,39.0975,39.0975,38.6064,38.8897,14600.0
2013-07-30 10:00:00,41.18,41.36,41.15,41.32,17100.0,38.8897,39.0597,38.8614,39.0219,17100.0
2013-07-30 10:30:00,41.36,41.41,41.23,41.29,33300.0,39.0597,39.1069,38.9369,38.9936,33300.0
2013-07-30 11:00:00,41.28,41.3,41.2,41.26,14700.0,38.9842,39.003,38.9086,38.9653,14700.0
2013-07-30 11:30:00,41.26,41.42,41.25,41.42,6700.0,38.9653,39.1164,38.9558,39.1164,6700.0
2013-07-30 12:00:00,41.38,41.51,41.28,41.31,11800.0,39.0786,39.2014,38.9842,39.0125,11800.0
2013-07-30 12:30:00,41.32,41.38,41.22,41.27,5200.0,39.0219,39.0786,38.9275,38.9747,5200.0
2013-07-30 13:00:00,41.28,41.33,41.21,41.24,40600.0,38.9842,39.0314,38.9181,38.9464,40600.0
2013-07-30 13:30:00,41.18,41.19,41.09,41.13,7600.0,38.8897,38.8992,38.8047,38.8425,7600.0
2013-07-30 14:00:00,41.17,41.25,41.05,41.23,10600.0,38.8803,38.9558,38.767,38.9369,10600.0
2013-07-30 14:30:00,41.22,41.24,41.12,41.12,7700.0,38.9275,38.9464,38.8331,38.8331,7700.0
2013-07-30 15:00:00,41.1,41.26,41.08,41.2,13600.0,38.8142,38.9653,38.7953,38.9086,13600.0
2013-07-30 15:30:00,41.23,41.38,41.16,41.35,45300.0,38.9369,39.0786,38.8708,39.0503,45300.0
2013-07-31 09:30:00,41.41,41.92,41.41,41.68,17500.0,39.1069,39.5886,39.1069,39.3619,17500.0
2013-07-31 10:00:00,41.63,41.76,41.55,41.75,34800.0,39.3147,39.4375,39.2391,39.428,34800.0
2013-07-31 10:30:00,41.77,41.86,41.66,41.8,10600.0,39.4469,39.5319,39.343,39.4752,10600.0
2013-07-31 11:00:00,41.82,41.82,41.61,41.64,10000.0,39.4941,39.4941,39.2958,39.3241,10000.0
2013-07-31 11:30:00,41.6,41.64,41.57,41.57,8200.0,39.2864,39.3241,39.258,39.258,8200.0
2013-07-31 12:00:00,41.59,41.6,41.45,41.49,23500.0,39.2769,39.2864,39.1447,39.1825,23500.0
2013-07-31 12:30:00,41.47,41.5,41.37,41.42,15000.0,39.1636,39.1919,39.0692,39.1164,15000.0
2013-07-31 13:00:00,41.4,41.4,41.33,41.33,14300.0,39.0975,39.0975,39.0314,39.0314,14300.0
2013-07-31 13:30:00,41.33,41.43,41.33,41.38,10600.0,39.0314,39.1258,39.0314,39.0786,10600.0
2013-07-31 14:00:00,41.4,41.61,41.31,41.56,11100.0,39.0975,39.2958,39.0125,39.2486,11100.0
2013-07-31 14:30:00,41.61,42.08,41.59,42.08,17500.0,39.2958,39.7397,39.2769,39.7397,17500.0
2013-07-31 15:00:00,42.07,42.07,41.68,41.74,26900.0,39.7302,39.7302,39.3619,39.4186,26900.0
2013-07-31 15:30:00,41.74,41.74,41.27,41.28,85600.0,39.4186,39.4186,38.9747,38.9842,85600.0
2013-08-01 09:30:00,41.84,41.96,41.61,41.89,14900.0,39.513,39.6263,39.2958,39.5602,14900.0
2013-08-01 10:00:00,41.89,42.18,41.88,42.15,26800.0,39.5602,39.8341,39.5508,39.8058,26800.0
2013-08-01 10:30:00,42.15,42.23,42.1,42.22,31700.0,39.8058,39.8813,39.7586,39.8719,31700.0
2013-08-01 11:00:00,42.22,42.23,42.11,42.2,23300.0,39.8719,39.8813,39.768,39.853,23300.0
2013-08-01 11:30:00,42.21,42.32,42.21,42.32,18900.0,39.8624,39.9663,39.8624,39.9663,18900.0
2013-08-01 12:00:00,42.34,42.44,42.24,42.43,17700.0,39.9852,40.0796,39.8908,40.0702,17700.0
2013-08-01 12:30:00,42.39,42.4,42.32,42.4,13100.0,40.0324,40.0419,39.9663,40.0419,13100.0
2013-08-01 13:00:00,42.4,42.42,42.29,42.35,9600.0,40.0419,40.0608,39.938,39.9947,9600.0
2013-08-01 13:30:00,42.35,42.38,42.32,42.38,8100.0,39.9947,40.023,39.9663,40.023,8100.0
2013-08-01 14:00:00,42.37,42.41,42.32,42.35,24400.0,40.0135,40.0513,39.9663,39.9947,24400.0
2013-08-01 14:30:00,42.35,42.42,42.3,42.37,36000.0,39.9947,40.0608,39.9474,40.0135,36000.0
2013-08-01 15:00:00,42.36,42.41,42.33,42.39,37100.0,40.0041,40.0513,39.9758,40.0324,37100.0
2013-08-01 15:30:00,42.37,42.6,42.35,42.44,53200.0,40.0135,40.2307,39.9947,40.0796,53200.0
2013-08-02 09:30:00,42.37,42.37,42.05,42.16,17200.0,40.0135,40.0135,39.7113,39.8152,17200.0
2013-08-02 10:00:00,42.22,42.53,42.18,42.45,13800.0,39.8719,40.1646,39.8341,40.0891,13800.0
2013-08-02 10:30:00,42.4,42.42,42.15,42.15,15800.0,40.0419,40.0608,39.8058,39.8058,15800.0
2013-08-02 11:00:00,42.19,42.32,42.12,42.26,7800.0,39.8436,39.9663,39.7774,39.9097,7800.0
2013-08-02 11:30:00,42.26,42.32,42.24,42.27,5400.0,39.9097,39.9663,39.8908,39.9191,5400.0
2013-08-02 12:00:00,42.27,42.36,42.19,42.22,6900.0,39.9191,40.0041,39.8436,39.8719,6900.0
2013-08-02 12:30:00,42.19,42.29,42.15,42.23,6300.0,39.8436,39.938,39.8058,39.8813,6300.0
2013-08-02 13:00:00,42.22,42.38,42.22,42.34,5200.0,39.8719,40.023,39.8719,39.9852,5200.0
2013-08-02 13:30:00,42.34,42.39,42.26,42.35,6500.0,39.9852,40.0324,39.9097,39.9947,6500.0
2013-08-02 14:00:00,42.33,42.42,42.33,42.38,9500.0,39.9758,40.0608,39.9758,40.023,9500.0
2013-08-02 14:30:00,42.41,42.42,42.34,42.38,11700.0,40.0513,40.0608,39.9852,40.023,11700.0
2013-08-02 15:00:00,42.39,42.46,42.37,42.39,16700.0,40.0324,40.0985,40.0135,40.0324,16700.0
2013-08-02 15:30:00,42.39,42.47,42.26,42.42,35400.0,40.0324,40.108,39.9097,40.0608,35400.0
2013-08-05 09:30:00,42.26,42.26,41.88,42.17,18700.0,39.9097,39.9097,39.5508,39.8247,18700.0
2013-08-05 10:00:00,42.09,42.14,41.89,41.97,17800.0,39.7491,39.7963,39.5602,39.6358,17800.0
2013-08-05 10:30:00,41.99,42.21,41.96,42.01,18000.0,39.6547,39.8624,39.6263,39.6736,18000.0
2013-08-05 11:00:00,42.0,42.09,41.98,42.09,6000.0,39.6641,39.7491,39.6452,39.7491,6000.0
2013-08-05 11:30:00,42.06,42.07,41.99,42.02,6800.0,39.7208,39.7302,39.6547,39.683,6800.0
2013-08-05 12:00:00,42.02,42.05,41.97,41.98,5300.0,39.683,39.7113,39.6358,39.6452,5300.0
2013-08-05 12:30:00,41.96,41.97,41.86,41.9,5200.0,39.6263,39.6358,39.5319,39.5697,5200.0
2013-08-05 13:00:00,41.93,41.93,41.77,41.84,7100.0,39.598,39.598,39.4469,39.513,7100.0
2013-08-05 13:30:00,41.83,41.86,41.73,41.84,10400.0,39.5036,39.5319,39.4091,39.513,10400.0
2013-08-05 14:00:00,41.84,41.92,41.78,41.9,14500.0,39.513,39.5886,39.4564,39.5697,14500.0
2013-08-05 14:30:00,41.87,41.89,41.8,41.85,11000.0,39.5413,39.5602,39.4752,39.5225,11000.0
2013-08-05 15:00:00,41.85,42.04,41.85,42.03,16300.0,39.5225,39.7019,39.5225,39.6924,16300.0
2013-08-05 15:30:00,42.03,42.12,41.98,42.0,87900.0,39.6924,39.7774,39.6452,39.6641,87900.0
2013-08-06 09:30:00,42.0,42.03,41.65,41.84,16500.0,39.6641,39.6924,39.3336,39.513,16500.0
2013-08-06 10:00:00,41.77,41.79,41.42,41.44,23400.0,39.4469,39.4658,39.1164,39.1353,23400.0
2013-08-06 10:30:00,41.44,41.44,41.12,41.12,10200.0,39.1353,39.1353,38.8331,38.8331,10200.0
2013-08-06 11:00:00,41.1,41.12,40.95,41.03,25700.0,38.8142,38.8331,38.6725,38.7481,25700.0
2013-08-06 11:30:00,41.01,41.18,40.97,41.15,39300.0,38.7292,38.8897,38.6914,38.8614,39300.0
2013-08-06 12:00:00,41.15,41.21,41.1,41.19,20000.0,38.8614,38.9181,38.8142,38.8992,20000.0
2013-08-06 12:30:00,41.23,41.3,41.14,41.15,7200.0,38.9369,39.003,38.8519,38.8614,7200.0
2013-08-06 13:00:00,41.18,41.24,41.15,41.23,11400.0,38.8897,38.9464,38.8614,38.9369,11400.0
2013-08-06 13:30:00,41.21,41.22,41.15,41.22,14400.0,38.9181,38.9275,38.8614,38.9275,14400.0
2013-08-06 14:00:00,41.22,41.22,41.12,41.17,11600.0,38.9275,38.9275,38.8331,38.8803,11600.0
2013-08-06 14:30:00,41.17,41.23,40.97,41.01,29100.0,38.8803,38.9369,38.6914,38.7292,29100.0
2013-08-06 15:00:00,41.01,41.17,40.98,41.04,45000.0,38.7292,38.8803,38.7008,38.7575,45000.0
2013-08-06 15:30:00,41.05,41.11,41.0,41.05,39900.0,38.767,38.8236,38.7197,38.767,39900.0
2013-08-07 09:30:00,40.97,40.97,40.45,40.63,15500.0,38.6914,38.6914,38.2003,38.3703,15500.0
2013-08-07 10:00:00,40.63,40.83,40.54,40.8,7300.0,38.3703,38.5592,38.2853,38.5309,7300.0
2013-08-07 10:30:00,40.75,40.82,40.62,40.64,12700.0,38.4836,38.5497,38.3609,38.3798,12700.0
2013-08-07 11:00:00,40.62,40.65,40.55,40.56,12200.0,38.3609,38.3892,38.2948,38.3042,12200.0
2013-08-07 11:30:00,40.54,40.59,40.4,40.49,10100.0,38.2853,38.3325,38.1531,38.2381,10100.0
2013-08-07 12:00:00,40.5,40.56,40.41,40.42,6900.0,38.2475,38.3042,38.1625,38.172,6900.0
2013-08-07 12:30:00,40.4,40.49,40.4,40.47,15000.0,38.1531,38.2381,38.1531,38.2192,15000.0
2013-08-07 13:00:00,40.47,40.55,40.4,40.48,24500.0,38.2192,38.2948,38.1531,38.2287,24500.0
2013-08-07 13:30:00,40.49,40.5,40.26,40.3,18400.0,38.2381,38.2475,38.0209,38.0587,18400.0
2013-08-07 14:00:00,40.33,40.33,40.1,40.1,29900.0,38.087,38.087,37.8698,37.8698,29900.0
2013-08-07 14:30:00,40.12,40.24,40.12,40.17,25900.0,37.8887,38.002,37.8887,37.9359,25900.0
2013-08-07 15:00:00,40.16,40.34,40.15,40.24,33600.0,37.9265,38.0964,37.917,38.002,33600.0
2013-08-07 15:30:00,40.22,40.39,40.19,40.35,56000.0,37.9831,38.1437,37.9548,38.1059,56000.0
2013-08-08 09:30:00,40.61,40.84,40.51,40.54,17300.0,38.3514,38.5686,38.257,38.2853,17300.0
2013-08-08 10:00:00,40.55,40.63,40.48,40.63,22800.0,38.2948,38.3703,38.2287,38.3703,22800.0
2013-08-08 10:30:00,40.61,40.67,40.54,40.67,3400.0,38.3514,38.4081,38.2853,38.4081,3400.0
2013-08-08 11:00:00,40.66,40.66,40.55,40.55,4900.0,38.3986,38.3986,38.2948,38.2948,4900.0
2013-08-08 11:30:00,40.54,40.54,40.4,40.4,8200.0,38.2853,38.2853,38.1531,38.1531,8200.0
2013-08-08 12:00:00,40.42,40.55,40.42,40.51,10200.0,38.172,38.2948,38.172,38.257,10200.0
2013-08-08 12:30:00,40.5,40.54,40.39,40.42,11600.0,38.2475,38.2853,38.1437,38.172,11600.0
2013-08-08 13:00:00,40.44,40.58,40.39,40.57,10200.0,38.1909,38.3231,38.1437,38.3136,10200.0
2013-08-08 13:30:00,40.55,40.74,40.55,40.72,5900.0,38.2948,38.4742,38.2948,38.4553,5900.0
2013-08-08 14:00:00,40.72,40.88,40.7,40.88,8000.0,38.4553,38.6064,38.4364,38.6064,8000.0
2013-08-08 14:30:00,40.88,40.92,40.84,40.92,8400.0,38.6064,38.6442,38.5686,38.6442,8400.0
2013-08-08 15:00:00,40.89,40.94,40.8,40.85,14900.0,38.6159,38.6631,38.5309,38.5781,14900.0
2013-08-08 15:30:00,40.85,40.97,40.82,40.93,51500.0,38.5781,38.6914,38.5497,38.6536,51500.0
2013-08-09 09:30:00,40.93,41.2,40.93,41.03,11000.0,38.6536,38.9086,38.6536,38.7481,11000.0
2013-08-09 10:00:00,40.98,41.0,40.49,40.49,14700.0,38.7008,38.7197,38.2381,38.2381,14700.0
2013-08-09 10:30:00,40.57,40.74,40.51,40.51,5400.0,38.3136,38.4742,38.257,38.257,5400.0
2013-08-09 11:00:00,40.5,40.51,40.32,40.37,10900.0,38.2475,38.257,38.0776,38.1248,10900.0
2013-08-09 11:30:00,40.36,40.66,40.36,40.64,7300.0,38.1153,38.3986,38.1153,38.3798,7300.0
2013-08-09 12:00:00,40.63,40.74,40.61,40.74,2900.0,38.3703,38.4742,38.3514,38.4742,2900.0
2013-08-09 12:30:00,40.74,40.86,40.74,40.86,2900.0,38.4742,38.5875,38.4742,38.5875,2900.0
2013-08-09 13:00:00,40.86,40.92,40.86,40.88,4700.0,38.5875,38.6442,38.5875,38.6064,4700.0
2013-08-09 13:30:00,40.89,40.89,40.79,40.84,3900.0,38.6159,38.6159,38.5214,38.5686,3900.0
2013-08-09 14:00:00,40.82,40.85,40.73,40.73,5900.0,38.5497,38.5781,38.4648,38.4648,5900.0
2013-08-09 14:30:00,40.77,40.84,40.67,40.78,25300.0,38.5025,38.5686,38.4081,38.512,25300.0
2013-08-09 15:00:00,40.8,40.8,40.56,40.6,25000.0,38.5309,38.5309,38.3042,38.342,25000.0
2013-08-09 15:30:00,40.59,40.67,40.56,40.64,44300.0,38.3325,38.4081,38.3042,38.3798,44300.0
2013-08-12 09:30:00,40.44,40.67,40.41,40.5,22500.0,38.1909,38.4081,38.1625,38.2475,22500.0
2013-08-12 10:00:00,40.54,40.62,40.4,40.44,11700.0,38.2853,38.3609,38.1531,38.1909,11700.0
2013-08-12 10:30:00,40.44,40.6,40.4,40.5,10200.0,38.1909,38.342,38.1531,38.2475,10200.0
2013-08-12 11:00:00,40.49,40.51,40.37,40.4,8700.0,38.2381,38.257,38.1248,38.1531,8700.0
2013-08-12 11:30:00,40.46,40.57,40.42,40.45,17700.0,38.2098,38.3136,38.172,38.2003,17700.0
2013-08-12 12:00:00,40.45,40.48,40.42,40.44,5000.0,38.2003,38.2287,38.172,38.1909,5000.0
2013-08-12 12:30:00,40.43,40.48,40.42,40.47,4400.0,38.1814,38.2287,38.172,38.2192,4400.0
2013-08-12 13:00:00,40.48,40.53,40.47,40.5,10100.0,38.2287,38.2759,38.2192,38.2475,10100.0
2013-08-12 13:30:00,40.5,40.51,40.37,40.37,4100.0,38.2475,38.257,38.1248,38.1248,4100.0
2013-08-12 14:00:00,40.38,40.47,40.34,40.34,9000.0,38.1342,38.2192,38.0964,38.0964,9000.0
2013-08-12 14:30:00,40.36,40.46,40.35,40.44,11400.0,38.1153,38.2098,38.1059,38.1909,11400.0
2013-08-12 15:00:00,40.45,40.54,40.44,40.51,18100.0,38.2003,38.2853,38.1909,38.257,18100.0
2013-08-12 15:30:00,40.5,40.62,40.5,40.62,34000.0,38.2475,38.3609,38.2475,38.3609,34000.0
2013-08-13 09:30:00,40.75,40.75,40.53,40.61,16300.0,38.4836,38.4836,38.2759,38.3514,16300.0
2013-08-13 10:00:00,40.56,40.56,40.31,40.45,11200.0,38.3042,38.3042,38.0681,38.2003,11200.0
2013-08-13 10:30:00,40.44,40.44,40.26,40.42,6600.0,38.1909,38.1909,38.0209,38.172,6600.0
2013-08-13 11:00:00,40.39,40.53,40.3,40.43,25700.0,38.1437,38.2759,38.0587,38.1814,25700.0
2013-08-13 11:30:00,40.47,40.59,40.32,40.42,27500.0,38.2192,38.3325,38.0776,38.172,27500.0
2013-08-13 12:00:00,40.42,40.5,40.3,40.5,19100.0,38.172,38.2475,38.0587,38.2475,19100.0
2013-08-13 12:30:00,40.57,40.64,40.55,40.55,8100.0,38.3136,38.3798,38.2948,38.2948,8100.0
2013-08-13 13:00:00,40.48,40.52,40.36,40.49,19200.0,38.2287,38.2664,38.1153,38.2381,19200.0
2013-08-13 13:30:00,40.54,40.64,40.35,40.39,14700.0,38.2853,38.3798,38.1059,38.1437,14700.0
2013-08-13 14:00:00,40.37,40.41,40.34,40.36,9900.0,38.1248,38.1625,38.0964,38.1153,9900.0
2013-08-13 14:30:00,40.36,40.36,40.2,40.21,8100.0,38.1153,38.1153,37.9642,37.9737,8100.0
2013-08-13 15:00:00,40.2,40.27,40.16,40.27,14000.0,37.9642,38.0303,37.9265,38.0303,14000.0
2013-08-13 15:30:00,40.26,40.33,40.23,40.28,25600.0,38.0209,38.087,37.9926,38.0398,25600.0
2013-08-14 09:30:00,40.07,40.4,40.07,40.36,6800.0,37.8415,38.1531,37.8415,38.1153,6800.0
2013-08-14 10:00:00,40.41,40.41,40.08,40.2,7000.0,38.1625,38.1625,37.8509,37.9642,7000.0
2013-08-14 10:30:00,40.22,40.28,40.09,40.19,21400.0,37.9831,38.0398,37.8603,37.9548,21400.0
2013-08-14 11:00:00,40.18,40.24,40.11,40.15,8800.0,37.9453,38.002,37.8792,37.917,8800.0
2013-08-14 11:30:00,40.12,40.22,40.09,40.19,6000.0,37.8887,37.9831,37.8603,37.9548,6000.0
2013-08-14 12:00:00,40.16,40.36,40.16,40.31,15500.0,37.9265,38.1153,37.9265,38.0681,15500.0
2013-08-14 12:30:00,40.34,40.34,40.23,40.26,2100.0,38.0964,38.0964,37.9926,38.0209,2100.0
2013-08-14 13:00:00,40.25,40.3,40.23,40.26,3100.0,38.0114,38.0587,37.9926,38.0209,3100.0
2013-08-14 13:30:00,40.27,40.31,40.21,40.27,3900.0,38.0303,38.0681,37.9737,38.0303,3900.0
2013-08-14 14:00:00,40.27,40.27,40.16,40.21,4000.0,38.0303,38.0303,37.9265,37.9737,4000.0
2013-08-14 14:30:00,40.15,40.24,40.14,40.2,7900.0,37.917,38.002,37.9076,37.9642,7900.0
2013-08-14 15:00:00,40.22,40.32,40.2,40.26,7900.0,37.9831,38.0776,37.9642,38.0209,7900.0
2013-08-14 15:30:00,40.26,40.31,40.21,40.23,17000.0,38.0209,38.0681,37.9737,37.9926,17000.0
2013-08-15 09:30:00,39.78,39.78,39.35,39.49,15000.0,37.5676,37.5676,37.1615,37.2937,15000.0
2013-08-15 10:00:00,39.47,39.64,39.43,39.64,7000.0,37.2748,37.4354,37.2371,37.4354,7000.0
2013-08-15 10:30:00,39.65,39.65,39.35,39.35,4300.0,37.4448,37.4448,37.1615,37.1615,4300.0
2013-08-15 11:00:00,39.35,39.59,39.35,39.43,5300.0,37.1615,37.3882,37.1615,37.2371,5300.0
2013-08-15 11:30:00,39.4,39.56,39.38,39.4,8000.0,37.2087,37.3598,37.1898,37.2087,8000.0
2013-08-15 12:00:00,39.38,39.53,39.33,39.48,8600.0,37.1898,37.3315,37.1426,37.2843,8600.0
2013-08-15 12:30:00,39.47,39.63,39.44,39.54,10400.0,37.2748,37.4259,37.2465,37.3409,10400.0
2013-08-15 13:00:00,39.52,39.52,39.3,39.3,4500.0,37.322,37.322,37.1143,37.1143,4500.0
2013-08-15 13:30:00,39.32,39.42,39.32,39.4,6100.0,37.1332,37.2276,37.1332,37.2087,6100.0
2013-08-15 14:00:00,39.4,39.4,39.19,39.34,17000.0,37.2087,37.2087,37.0104,37.1521,17000.0
2013-08-15 14:30:00,39.34,39.49,39.34,39.49,22000.0,37.1521,37.2937,37.1521,37.2937,22000.0
2013-08-15 15:00:00,39.48,39.51,39.2,39.24,23400.0,37.2843,37.3126,37.0198,37.0576,23400.0
2013-08-15 15:30:00,39.24,39.33,39.1,39.16,66800.0,37.0576,37.1426,36.9254,36.9821,66800.0
2013-08-16 09:30:00,38.95,39.66,38.95,39.5,40600.0,36.7837,37.4543,36.7837,37.3032,40600.0
2013-08-16 10:00:00,39.49,39.63,39.29,39.42,14600.0,37.2937,37.4259,37.1048,37.2276,14600.0
2013-08-16 10:30:00,39.42,39.6,39.25,39.6,8700.0,37.2276,37.3976,37.0671,37.3976,8700.0
2013-08-16 11:00:00,39.58,39.63,39.47,39.47,4300.0,37.3787,37.4259,37.2748,37.2748,4300.0
2013-08-16 11:30:00,39.44,39.64,39.44,39.53,4300.0,37.2465,37.4354,37.2465,37.3315,4300.0
2013-08-16 12:00:00,39.51,39.51,39.41,39.47,3900.0,37.3126,37.3126,37.2182,37.2748,3900.0
2013-08-16 12:30:00,39.5,39.5,39.3,39.39,4200.0,37.3032,37.3032,37.1143,37.1993,4200.0
2013-08-16 13:00:00,39.39,39.4,39.1,39.2,6200.0,37.1993,37.2087,36.9254,37.0198,6200.0
2013-08-16 13:30:00,39.19,39.24,39.09,39.24,6900.0,37.0104,37.0576,36.916,37.0576,6900.0
2013-08-16 14:00:00,39.19,39.28,39.13,39.23,8900.0,37.0104,37.0954,36.9537,37.0482,8900.0
2013-08-16 14:30:00,39.22,39.34,39.18,39.34,6600.0,37.0387,37.1521,37.001,37.1521,6600.0
2013-08-16 15:00:00,39.33,39.41,39.3,39.4,11800.0,37.1426,37.2182,37.1143,37.2087,11800.0
2013-08-16 15:30:00,39.4,39.52,39.24,39.26,38300.0,37.2087,37.322,37.0576,37.0765,38300.0
2013-08-19 09:30:00,39.27,39.27,39.1,39.24,4800.0,37.0859,37.0859,36.9254,37.0576,4800.0
2013-08-19 10:00:00,39.28,39.34,39.16,39.17,10300.0,37.0954,37.1521,36.9821,36.9915,10300.0
2013-08-19 10:30:00,39.17,39.21,39.07,39.07,3400.0,36.9915,37.0293,36.8971,36.8971,3400.0
2013-08-19 11:00:00,39.07,39.23,39.05,39.12,2600.0,36.8971,37.0482,36.8782,36.9443,2600.0
2013-08-19 11:30:00,39.11,39.18,39.03,39.08,4000.0,36.9348,37.001,36.8593,36.9065,4000.0
2013-08-19 12:00:00,39.09,39.13,38.99,38.99,7300.0,36.916,36.9537,36.8215,36.8215,7300.0
2013-08-19 12:30:00,39.02,39.05,38.94,39.0,8400.0,36.8499,36.8782,36.7743,36.831,8400.0
2013-08-19 13:00:00,38.96,38.99,38.83,38.84,5500.0,36.7932,36.8215,36.6704,36.6799,5500.0
2013-08-19 13:30:00,38.87,38.88,38.81,38.86,3900.0,36.7082,36.7176,36.6515,36.6988,3900.0
2013-08-19 14:00:00,38.84,38.95,38.84,38.91,6300.0,36.6799,36.7837,36.6799,36.746,6300.0
2013-08-19 14:30:00,38.91,38.97,38.88,38.91,10900.0,36.746,36.8026,36.7176,36.746,10900.0
2013-08-19 15:00:00,38.9,38.9,38.72,38.85,12400.0,36.7365,36.7365,36.5665,36.6893,12400.0
2013-08-19 15:30:00,38.85,38.9,38.71,38.72,27100.0,36.6893,36.7365,36.5571,36.5665,27100.0
2013-08-20 09:30:00,38.83,38.96,38.67,38.8,5800.0,36.6704,36.7932,36.5193,36.6421,5800.0
2013-08-20 10:00:00,38.86,39.08,38.86,39.04,12800.0,36.6988,36.9065,36.6988,36.8687,12800.0
2013-08-20 10:30:00,39.02,39.18,39.02,39.03,1900.0,36.8499,37.001,36.8499,36.8593,1900.0
2013-08-20 11:00:00,39.14,39.18,39.08,39.13,4200.0,36.9632,37.001,36.9065,36.9537,4200.0
2013-08-20 11:30:00,39.17,39.41,39.17,39.36,4500.0,36.9915,37.2182,36.9915,37.1709,4500.0
2013-08-20 12:00:00,39.36,39.46,39.31,39.39,3900.0,37.1709,37.2654,37.1237,37.1993,3900.0
2013-08-20 12:30:00,39.32,39.35,39.22,39.35,5500.0,37.1332,37.1615,37.0387,37.1615,5500.0
2013-08-20 13:00:00,39.36,39.36,39.25,39.25,4600.0,37.1709,37.1709,37.0671,37.0671,4600.0
2013-08-20 13:30:00,39.24,39.32,39.2,39.2,3700.0,37.0576,37.1332,37.0198,37.0198,3700.0
2013-08-20 14:00:00,39.23,39.25,39.16,39.16,3000.0,37.0482,37.0671,36.9821,36.9821,3000.0
2013-08-20 14:30:00,39.19,39.27,39.14,39.26,4900.0,37.0104,37.0859,36.9632,37.0765,4900.0
2013-08-20 15:00:00,39.26,39.32,39.16,39.28,4900.0,37.0765,37.1332,36.9821,37.0954,4900.0
2013-08-20 15:30:00,39.29,39.29,39.16,39.18,30500.0,37.1048,37.1048,36.9821,37.001,30500.0
2013-08-21 09:30:00,38.98,39.21,38.78,38.78,8900.0,36.8121,37.0293,36.6232,36.6232,8900.0
2013-08-21 10:00:00,38.84,39.15,38.78,39.12,9900.0,36.6799,36.9726,36.6232,36.9443,9900.0
2013-08-21 10:30:00,39.09,39.35,39.02,39.31,16900.0,36.916,37.1615,36.8499,37.1237,16900.0
2013-08-21 11:00:00,39.3,39.36,39.15,39.18,34000.0,37.1143,37.1709,36.9726,37.001,34000.0
2013-08-21 11:30:00,39.17,39.23,39.05,39.15,7000.0,36.9915,37.0482,36.8782,36.9726,7000.0
2013-08-21 12:00:00,39.17,39.22,39.14,39.21,4600.0,36.9915,37.0387,36.9632,37.0293,4600.0
2013-08-21 12:30:00,39.17,39.19,39.1,39.19,3800.0,36.9915,37.0104,36.9254,37.0104,3800.0
2013-08-21 13:00:00,39.12,39.19,39.05,39.1,4100.0,36.9443,37.0104,36.8782,36.9254,4100.0
2013-08-21 13:30:00,39.1,39.19,39.05,39.15,5500.0,36.9254,37.0104,36.8782,36.9726,5500.0
2013-08-21 14:00:00,39.15,39.16,38.76,39.04,14000.0,36.9726,36.9821,36.6043,36.8687,14000.0
2013-08-21 14:30:00,39.08,39.33,39.08,39.3,15600.0,36.9065,37.1426,36.9065,37.1143,15600.0
2013-08-21 15:00:00,39.29,39.32,39.19,39.19,10900.0,37.1048,37.1332,37.0104,37.0104,10900.0
2013-08-21 15:30:00,39.17,39.26,39.06,39.07,42100.0,36.9915,37.0765,36.8876,36.8971,42100.0
2013-08-22 09:30:00,39.21,39.6,38.96,39.38,12200.0,37.0293,37.3976,36.7932,37.1898,12200.0
2013-08-22 10:00:00,39.45,39.6,39.29,39.58,13200.0,37.2559,37.3976,37.1048,37.3787,13200.0
2013-08-22 10:30:00,39.65,39.66,39.37,39.39,14400.0,37.4448,37.4543,37.1804,37.1993,14400.0
2013-08-22 11:00:00,39.38,39.44,39.34,39.36,28500.0,37.1898,37.2465,37.1521,37.1709,28500.0
2013-08-22 11:30:00,39.37,39.72,39.34,39.71,37300.0,37.1804,37.5109,37.1521,37.5015,37300.0
2013-08-22 12:00:00,39.7,39.79,39.54,39.54,6800.0,37.492,37.577,37.3409,37.3409,6800.0
2013-08-22 12:30:00,39.54,39.76,39.52,39.52,3200.0,37.3409,37.5487,37.322,37.322,3200.0
2013-08-22 13:00:00,39.52,39.63,39.5,39.5,3900.0,37.322,37.4259,37.3032,37.3032,3900.0
2013-08-22 13:30:00,39.51,39.6,39.51,39.6,1700.0,37.3126,37.3976,37.3126,37.3976,1700.0
2013-08-22 14:00:00,39.58,39.61,39.52,39.59,2500.0,37.3787,37.407,37.322,37.3882,2500.0
2013-08-22 14:30:00,39.57,39.6,39.48,39.54,2400.0,37.3693,37.3976,37.2843,37.3409,2400.0
2013-08-22 15:00:00,39.5,39.74,39.4,39.74,6900.0,37.3032,37.5298,37.2087,37.5298,6900.0
2013-08-22 15:30:00,39.73,39.78,39.5,39.61,132800.0,37.5204,37.5676,37.3032,37.407,132800.0
2013-08-23 09:30:00,39.68,39.85,39.22,39.25,20200.0,37.4731,37.6337,37.0387,37.0671,20200.0
2013-08-23 10:00:00,39.21,39.32,39.02,39.32,22700.0,37.0293,37.1332,36.8499,37.1332,22700.0
2013-08-23 10:30:00,39.3,39.46,39.27,39.45,6500.0,37.1143,37.2654,37.0859,37.2559,6500.0
2013-08-23 11:00:00,39.4,39.4,39.27,39.29,5300.0,37.2087,37.2087,37.0859,37.1048,5300.0
2013-08-23 11:30:00,39.35,39.39,39.24,39.31,5100.0,37.1615,37.1993,37.0576,37.1237,5100.0
2013-08-23 12:00:00,39.26,39.32,39.22,39.25,5700.0,37.0765,37.1332,37.0387,37.0671,5700.0
2013-08-23 12:30:00,39.2,39.25,39.18,39.2,5100.0,37.0198,37.0671,37.001,37.0198,5100.0
2013-08-23 13:00:00,39.18,39.18,39.09,39.12,5900.0,37.001,37.001,36.916,36.9443,5900.0
2013-08-23 13:30:00,39.12,39.16,39.02,39.16,13400.0,36.9443,36.9821,36.8499,36.9821,13400.0
2013-08-23 14:00:00,39.15,39.17,39.08,39.17,7800.0,36.9726,36.9915,36.9065,36.9915,7800.0
2013-08-23 14:30:00,39.19,39.23,39.12,39.17,7500.0,37.0104,37.0482,36.9443,36.9915,7500.0
2013-08-23 15:00:00,39.18,39.37,39.18,39.35,28100.0,37.001,37.1804,37.001,37.1615,28100.0
2013-08-23 15:30:00,39.36,39.48,39.28,39.42,28100.0,37.1709,37.2843,37.0954,37.2276,28100.0
2013-08-26 09:30:00,39.49,39.49,39.14,39.17,49700.0,37.2937,37.2937,36.9632,36.9915,49700.0
2013-08-26 10:00:00,39.16,39.41,39.11,39.28,15400.0,36.9821,37.2182,36.9348,37.0954,15400.0
2013-08-26 10:30:00,39.31,39.38,39.23,39.31,10500.0,37.1237,37.1898,37.0482,37.1237,10500.0
2013-08-26 11:00:00,39.32,39.42,39.29,39.36,10000.0,37.1332,37.2276,37.1048,37.1709,10000.0
2013-08-26 11:30:00,39.37,39.48,39.37,39.46,4900.0,37.1804,37.2843,37.1804,37.2654,4900.0
2013-08-26 12:00:00,39.45,39.49,39.36,39.44,7000.0,37.2559,37.2937,37.1709,37.2465,7000.0
2013-08-26 12:30:00,39.45,39.48,39.38,39.48,4800.0,37.2559,37.2843,37.1898,37.2843,4800.0
2013-08-26 13:00:00,39.46,39.5,39.43,39.47,5600.0,37.2654,37.3032,37.2371,37.2748,5600.0
2013-08-26 13:30:00,39.46,39.46,39.37,39.38,3600.0,37.2654,37.2654,37.1804,37.1898,3600.0
2013-08-26 14:00:00,39.38,39.43,39.33,39.39,6900.0,37.1898,37.2371,37.1426,37.1993,6900.0
2013-08-26 14:30:00,39.39,39.43,39.37,39.42,5900.0,37.1993,37.2371,37.1804,37.2276,5900.0
2013-08-26 15:00:00,39.42,39.44,39.11,39.16,23700.0,37.2276,37.2465,36.9348,36.9821,23700.0
2013-08-26 15:30:00,39.17,39.48,39.17,39.46,67400.0,36.9915,37.2843,36.9915,37.2654,67400.0
2013-08-27 09:30:00,38.99,39.16,38.78,38.92,13300.0,36.8215,36.9821,36.6232,36.7554,13300.0
2013-08-27 10:00:00,38.89,38.9,38.52,38.56,26600.0,36.7271,36.7365,36.3777,36.4154,26600.0
2013-08-27 10:30:00,38.6,38.68,38.53,38.61,18200.0,36.4532,36.5288,36.3871,36.4627,18200.0
2013-08-27 11:00:00,38.64,38.79,38.58,38.77,10200.0,36.491,36.6326,36.4343,36.6138,10200.0
2013-08-27 11:30:00,38.75,38.82,38.67,38.74,5200.0,36.5949,36.661,36.5193,36.5854,5200.0
2013-08-27 12:00:00,38.76,38.79,38.63,38.63,11000.0,36.6043,36.6326,36.4815,36.4815,11000.0
2013-08-27 12:30:00,38.6,38.69,38.6,38.62,30000.0,36.4532,36.5382,36.4532,36.4721,30000.0
2013-08-27 13:00:00,38.6,38.6,38.36,38.4,9600.0,36.4532,36.4532,36.2266,36.2643,9600.0
2013-08-27 13:30:00,38.39,38.45,38.34,38.36,16800.0,36.2549,36.3116,36.2077,36.2266,16800.0
2013-08-27 14:00:00,38.33,38.36,38.11,38.21,26500.0,36.1982,36.2266,35.9905,36.0849,26500.0
2013-08-27 14:30:00,38.27,38.35,38.15,38.28,35100.0,36.1416,36.2171,36.0282,36.151,35100.0
2013-08-27 15:00:00,38.3,38.49,38.22,38.26,23500.0,36.1699,36.3493,36.0943,36.1321,23500.0
2013-08-27 15:30:00,38.29,38.4,38.14,38.36,57300.0,36.1605,36.2643,36.0188,36.2266,57300.0
2013-08-28 09:30:00,38.27,38.44,38.18,38.24,7800.0,36.1416,36.3021,36.0566,36.1132,7800.0
2013-08-28 10:00:00,38.31,38.41,38.24,38.32,4900.0,36.1793,36.2738,36.1132,36.1888,4900.0
2013-08-28 10:30:00,38.25,38.42,38.19,38.28,8100.0,36.1227,36.2832,36.066,36.151,8100.0
2013-08-28 11:00:00,38.29,38.31,38.21,38.29,6200.0,36.1605,36.1793,36.0849,36.1605,6200.0
2013-08-28 11:30:00,38.3,38.32,38.21,38.32,3100.0,36.1699,36.1888,36.0849,36.1888,3100.0
2013-08-28 12:00:00,38.31,38.37,38.27,38.35,3500.0,36.1793,36.236,36.1416,36.2171,3500.0
2013-08-28 12:30:00,38.36,38.36,38.3,38.31,3200.0,36.2266,36.2266,36.1699,36.1793,3200.0
2013-08-28 13:00:00,38.3,38.36,38.3,38.36,2000.0,36.1699,36.2266,36.1699,36.2266,2000.0
2013-08-28 13:30:00,38.32,38.32,38.23,38.24,6200.0,36.1888,36.1888,36.1038,36.1132,6200.0
2013-08-28 14:00:00,38.28,38.31,38.19,38.28,11400.0,36.151,36.1793,36.066,36.151,11400.0
2013-08-28 14:30:00,38.28,38.36,38.15,38.36,8900.0,36.151,36.2266,36.0282,36.2266,8900.0
2013-08-28 15:00:00,38.34,38.47,38.32,38.37,22700.0,36.2077,36.3304,36.1888,36.236,22700.0
2013-08-28 15:30:00,38.4,38.48,38.25,38.31,33300.0,36.2643,36.3399,36.1227,36.1793,33300.0
2013-08-29 09:30:00,38.35,38.44,38.06,38.32,6100.0,36.2171,36.3021,35.9432,36.1888,6100.0
2013-08-29 10:00:00,38.4,38.58,38.34,38.4,15400.0,36.2643,36.4343,36.2077,36.2643,15400.0
2013-08-29 10:30:00,38.4,38.68,38.4,38.56,4000.0,36.2643,36.5288,36.2643,36.4154,4000.0
2013-08-29 11:00:00,38.54,38.69,38.5,38.57,5500.0,36.3965,36.5382,36.3588,36.4249,5500.0
2013-08-29 11:30:00,38.57,38.66,38.55,38.59,1700.0,36.4249,36.5099,36.406,36.4438,1700.0
2013-08-29 12:00:00,38.55,38.63,38.5,38.59,4600.0,36.406,36.4815,36.3588,36.4438,4600.0
2013-08-29 12:30:00,38.58,38.58,38.49,38.57,3000.0,36.4343,36.4343,36.3493,36.4249,3000.0
2013-08-29 13:00:00,38.56,38.6,38.4,38.48,5000.0,36.4154,36.4532,36.2643,36.3399,5000.0
2013-08-29 13:30:00,38.46,38.56,38.41,38.49,4700.0,36.321,36.4154,36.2738,36.3493,4700.0
2013-08-29 14:00:00,38.46,38.61,38.42,38.61,9500.0,36.321,36.4627,36.2832,36.4627,9500.0
2013-08-29 14:30:00,38.6,38.64,38.52,38.58,6500.0,36.4532,36.491,36.3777,36.4343,6500.0
2013-08-29 15:00:00,38.61,38.63,38.5,38.51,28900.0,36.4627,36.4815,36.3588,36.3682,28900.0
2013-08-29 15:30:00,38.51,38.55,38.44,38.51,33900.0,36.3682,36.406,36.3021,36.3682,33900.0
2013-08-30 09:30:00,38.54,38.54,38.16,38.3,5600.0,36.3965,36.3965,36.0377,36.1699,5600.0
2013-08-30 10:00:00,38.18,38.19,38.02,38.07,5700.0,36.0566,36.066,35.9055,35.9527,5700.0
2013-08-30 10:30:00,38.04,38.05,37.84,37.91,3800.0,35.9244,35.9338,35.7355,35.8016,3800.0
2013-08-30 11:00:00,37.86,38.05,37.82,37.93,19200.0,35.7544,35.9338,35.7166,35.8205,19200.0
2013-08-30 11:30:00,37.87,37.92,37.61,37.76,8600.0,35.7638,35.811,35.5183,35.6599,8600.0
2013-08-30 12:00:00,37.75,37.9,37.68,37.78,3700.0,35.6505,35.7921,35.5844,35.6788,3700.0
2013-08-30 12:30:00,37.83,37.83,37.68,37.76,4300.0,35.726,35.726,35.5844,35.6599,4300.0
2013-08-30 13:00:00,37.76,37.79,37.44,37.6,20300.0,35.6599,35.6883,35.3577,35.5088,20300.0
2013-08-30 13:30:00,37.6,37.65,37.52,37.52,9100.0,35.5088,35.556,35.4333,35.4333,9100.0
2013-08-30 14:00:00,37.52,37.58,37.5,37.5,12000.0,35.4333,35.4899,35.4144,35.4144,12000.0
2013-08-30 14:30:00,37.5,37.69,37.5,37.67,11300.0,35.4144,35.5938,35.4144,35.5749,11300.0
2013-08-30 15:00:00,37.67,37.74,37.64,37.73,15500.0,35.5749,35.641,35.5466,35.6316,15500.0
2013-08-30 15:30:00,37.71,37.71,37.46,37.59,61700.0,35.6127,35.6127,35.3766,35.4994,61700.0
2013-09-03 09:30:00,38.14,38.59,38.14,38.41,19800.0,36.0188,36.4438,36.0188,36.2738,19800.0
2013-09-03 10:00:00,38.36,38.44,38.08,38.19,10800.0,36.2266,36.3021,35.9621,36.066,10800.0
2013-09-03 10:30:00,38.17,38.45,38.1,38.3,6200.0,36.0471,36.3116,35.981,36.1699,6200.0
2013-09-03 11:00:00,38.24,38.31,37.85,37.85,11700.0,36.1132,36.1793,35.7449,35.7449,11700.0
2013-09-03 11:30:00,37.85,38.09,37.85,37.9,14100.0,35.7449,35.9716,35.7449,35.7921,14100.0
2013-09-03 12:00:00,37.9,37.93,37.69,37.8,27500.0,35.7921,35.8205,35.5938,35.6977,27500.0
2013-09-03 12:30:00,37.8,37.81,37.69,37.72,4100.0,35.6977,35.7071,35.5938,35.6222,4100.0
2013-09-03 13:00:00,37.68,37.78,37.64,37.68,8100.0,35.5844,35.6788,35.5466,35.5844,8100.0
2013-09-03 13:30:00,37.68,37.69,37.59,37.6,11400.0,35.5844,35.5938,35.4994,35.5088,11400.0
2013-09-03 14:00:00,37.62,37.69,37.57,37.64,20100.0,35.5277,35.5938,35.4805,35.5466,20100.0
2013-09-03 14:30:00,37.67,37.72,37.61,37.69,19100.0,35.5749,35.6222,35.5183,35.5938,19100.0
2013-09-03 15:00:00,37.7,37.78,37.67,37.69,44600.0,35.6033,35.6788,35.5749,35.5938,44600.0
2013-09-03 15:30:00,37.68,37.72,37.55,37.59,81100.0,35.5844,35.6222,35.4616,35.4994,81100.0
2013-09-04 09:30:00,37.59,37.75,37.32,37.34,22100.0,35.4994,35.6505,35.2444,35.2633,22100.0
2013-09-04 10:00:00,37.33,37.39,37.25,37.3,59900.0,35.2538,35.3105,35.1783,35.2255,59900.0
2013-09-04 10:30:00,37.3,37.33,37.23,37.24,47300.0,35.2255,35.2538,35.1594,35.1689,47300.0
2013-09-04 11:00:00,37.24,37.37,37.19,37.35,51200.0,35.1689,35.2916,35.1216,35.2727,51200.0
2013-09-04 11:30:00,37.36,37.36,37.29,37.35,35000.0,35.2822,35.2822,35.2161,35.2727,35000.0
2013-09-04 12:00:00,37.35,37.37,37.3,37.33,31400.0,35.2727,35.2916,35.2255,35.2538,31400.0
2013-09-04 12:30:00,37.33,37.46,37.31,37.44,48400.0,35.2538,35.3766,35.235,35.3577,48400.0
2013-09-04 13:00:00,37.46,37.88,37.46,37.88,23700.0,35.3766,35.7733,35.3766,35.7733,23700.0
2013-09-04 13:30:00,37.88,37.9,37.77,37.84,7900.0,35.7733,35.7921,35.6694,35.7355,7900.0
2013-09-04 14:00:00,37.82,37.91,37.8,37.84,21100.0,35.7166,35.8016,35.6977,35.7355,21100.0
2013-09-04 14:30:00,37.84,37.88,37.77,37.8,31100.0,35.7355,35.7733,35.6694,35.6977,31100.0
2013-09-04 15:00:00,37.81,37.89,37.79,37.85,18900.0,35.7071,35.7827,35.6883,35.7449,18900.0
2013-09-04 15:30:00,37.85,37.95,37.75,37.83,80700.0,35.7449,35.8394,35.6505,35.726,80700.0
2013-09-05 09:30:00,37.91,38.11,37.86,38.03,9800.0,35.8016,35.9905,35.7544,35.9149,9800.0
2013-09-05 10:00:00,38.03,38.1,38.0,38.07,8800.0,35.9149,35.981,35.8866,35.9527,8800.0
2013-09-05 10:30:00,38.02,38.09,37.73,37.81,7900.0,35.9055,35.9716,35.6316,35.7071,7900.0
2013-09-05 11:00:00,37.81,37.98,37.81,37.95,18900.0,35.7071,35.8677,35.7071,35.8394,18900.0
2013-09-05 11:30:00,37.95,38.04,37.94,38.01,8100.0,35.8394,35.9244,35.8299,35.896,8100.0
2013-09-05 12:00:00,38.01,38.05,37.96,38.04,3900.0,35.896,35.9338,35.8488,35.9244,3900.0
2013-09-05 12:30:00,38.0,38.05,37.97,38.04,5500.0,35.8866,35.9338,35.8583,35.9244,5500.0
2013-09-05 13:00:00,38.02,38.18,38.02,38.18,6600.0,35.9055,36.0566,35.9055,36.0566,6600.0
2013-09-05 13:30:00,38.17,38.27,38.16,38.2,4400.0,36.0471,36.1416,36.0377,36.0755,4400.0
2013-09-05 14:00:00,38.15,38.25,38.15,38.17,8300.0,36.0282,36.1227,36.0282,36.0471,8300.0
2013-09-05 14:30:00,38.17,38.24,38.17,38.24,19000.0,36.0471,36.1132,36.0471,36.1132,19000.0
2013-09-05 15:00:00,38.24,38.27,38.18,38.2,30100.0,36.1132,36.1416,36.0566,36.0755,30100.0
2013-09-05 15:30:00,38.19,38.25,38.14,38.14,82300.0,36.066,36.1227,36.0188,36.0188,82300.0
2013-09-06 09:30:00,38.29,38.29,37.87,38.02,133200.0,36.1605,36.1605,35.7638,35.9055,133200.0
2013-09-06 10:00:00,38.01,38.15,37.89,38.07,31200.0,35.896,36.0282,35.7827,35.9527,31200.0
2013-09-06 10:30:00,38.06,38.37,38.06,38.3,16900.0,35.9432,36.236,35.9432,36.1699,16900.0
2013-09-06 11:00:00,38.31,38.43,38.31,38.4,6800.0,36.1793,36.2927,36.1793,36.2643,6800.0
2013-09-06 11:30:00,38.41,38.44,38.39,38.42,4600.0,36.2738,36.3021,36.2549,36.2832,4600.0
2013-09-06 12:00:00,38.42,38.45,38.32,38.35,16400.0,36.2832,36.3116,36.1888,36.2171,16400.0
2013-09-06 12:30:00,38.37,38.37,38.09,38.19,26000.0,36.236,36.236,35.9716,36.066,26000.0
2013-09-06 13:00:00,38.2,38.35,38.18,38.31,12800.0,36.0755,36.2171,36.0566,36.1793,12800.0
2013-09-06 13:30:00,38.28,38.49,38.27,38.45,13000.0,36.151,36.3493,36.1416,36.3116,13000.0
2013-09-06 14:00:00,38.44,38.55,38.42,38.53,14200.0,36.3021,36.406,36.2832,36.3871,14200.0
2013-09-06 14:30:00,38.52,38.57,38.46,38.51,34900.0,36.3777,36.4249,36.321,36.3682,34900.0
2013-09-06 15:00:00,38.51,38.52,38.43,38.43,34200.0,36.3682,36.3777,36.2927,36.2927,34200.0
2013-09-06 15:30:00,38.44,38.49,38.34,38.39,73100.0,36.3021,36.3493,36.2077,36.2549,73100.0
2013-09-09 09:30:00,38.6,38.82,38.47,38.78,8400.0,36.4532,36.661,36.3304,36.6232,8400.0
2013-09-09 10:00:00,38.82,39.0,38.68,38.84,10700.0,36.661,36.831,36.5288,36.6799,10700.0
2013-09-09 10:30:00,38.84,38.92,38.76,38.81,8800.0,36.6799,36.7554,36.6043,36.6515,8800.0
2013-09-09 11:00:00,38.8,38.91,38.8,38.82,11200.0,36.6421,36.746,36.6421,36.661,11200.0
2013-09-09 11:30:00,38.81,38.86,38.75,38.83,9000.0,36.6515,36.6988,36.5949,36.6704,9000.0
2013-09-09 12:00:00,38.83,38.88,38.75,38.8,12100.0,36.6704,36.7176,36.5949,36.6421,12100.0
2013-09-09 12:30:00,38.8,38.82,38.76,38.76,4200.0,36.6421,36.661,36.6043,36.6043,4200.0
2013-09-09 13:00:00,38.78,38.87,38.78,38.86,5600.0,36.6232,36.7082,36.6232,36.6988,5600.0
2013-09-09 13:30:00,38.86,39.05,38.86,39.05,13600.0,36.6988,36.8782,36.6988,36.8782,13600.0
2013-09-09 14:00:00,39.04,39.12,38.95,39.09,28900.0,36.8687,36.9443,36.7837,36.916,28900.0
2013-09-09 14:30:00,39.08,39.12,39.07,39.1,24600.0,36.9065,36.9443,36.8971,36.9254,24600.0
2013-09-09 15:00:00,39.05,39.17,39.02,39.15,23700.0,36.8782,36.9915,36.8499,36.9726,23700.0
2013-09-09 15:30:00,39.16,39.2,39.0,39.04,57300.0,36.9821,37.0198,36.831,36.8687,57300.0
2013-09-10 09:30:00,39.23,39.48,38.98,39.32,8900.0,37.0482,37.2843,36.8121,37.1332,8900.0
2013-09-10 10:00:00,39.35,39.62,39.3,39.6,82100.0,37.1615,37.4165,37.1143,37.3976,82100.0
2013-09-10 10:30:00,39.63,39.66,39.54,39.62,15500.0,37.4259,37.4543,37.3409,37.4165,15500.0
2013-09-10 11:00:00,39.59,39.61,39.41,39.41,8400.0,37.3882,37.407,37.2182,37.2182,8400.0
2013-09-10 11:30:00,39.44,39.48,39.37,39.4,57300.0,37.2465,37.2843,37.1804,37.2087,57300.0
2013-09-10 12:00:00,39.39,39.45,39.39,39.41,16900.0,37.1993,37.2559,37.1993,37.2182,16900.0
2013-09-10 12:30:00,39.4,39.45,39.4,39.42,14700.0,37.2087,37.2559,37.2087,37.2276,14700.0
2013-09-10 13:00:00,39.42,39.55,39.42,39.55,36700.0,37.2276,37.3504,37.2276,37.3504,36700.0
2013-09-10 13:30:00,39.55,39.56,39.47,39.47,23300.0,37.3504,37.3598,37.2748,37.2748,23300.0
2013-09-10 14:00:00,39.46,39.47,39.36,39.45,17200.0,37.2654,37.2748,37.1709,37.2559,17200.0
2013-09-10 14:30:00,39.44,39.46,39.4,39.44,13100.0,37.2465,37.2654,37.2087,37.2465,13100.0
2013-09-10 15:00:00,39.43,39.46,39.39,39.44,15000.0,37.2371,37.2654,37.1993,37.2465,15000.0
2013-09-10 15:30:00,39.44,39.56,39.42,39.53,84000.0,37.2465,37.3598,37.2276,37.3315,84000.0
2013-09-11 09:30:00,39.53,39.72,39.47,39.52,10200.0,37.3315,37.5109,37.2748,37.322,10200.0
2013-09-11 10:00:00,39.51,39.6,39.46,39.5,11700.0,37.3126,37.3976,37.2654,37.3032,11700.0
2013-09-11 10:30:00,39.5,39.57,39.46,39.51,9400.0,37.3032,37.3693,37.2654,37.3126,9400.0
2013-09-11 11:00:00,39.51,39.54,39.47,39.51,14600.0,37.3126,37.3409,37.2748,37.3126,14600.0
2013-09-11 11:30:00,39.53,39.58,39.5,39.54,4700.0,37.3315,37.3787,37.3032,37.3409,4700.0
2013-09-11 12:00:00,39.53,39.54,39.46,39.52,9800.0,37.3315,37.3409,37.2654,37.322,9800.0
2013-09-11 12:30:00,39.55,39.57,39.48,39.49,19600.0,37.3504,37.3693,37.2843,37.2937,19600.0
2013-09-11 13:00:00,39.48,39.48,39.34,39.35,12300.0,37.2843,37.2843,37.1521,37.1615,12300.0
2013-09-11 13:30:00,39.36,39.37,39.29,39.29,15200.0,37.1709,37.1804,37.1048,37.1048,15200.0
2013-09-11 14:00:00,39.3,39.3,39.21,39.23,11400.0,37.1143,37.1143,37.0293,37.0482,11400.0
2013-09-11 14:30:00,39.23,39.25,39.18,39.2,14600.0,37.0482,37.0671,37.001,37.0198,14600.0
2013-09-11 15:00:00,39.19,39.21,39.12,39.13,21600.0,37.0104,37.0293,36.9443,36.9537,21600.0
2013-09-11 15:30:00,39.12,39.18,39.12,39.16,40400.0,36.9443,37.001,36.9443,36.9821,40400.0
2013-09-12 09:30:00,39.16,39.38,39.15,39.37,6600.0,36.9821,37.1898,36.9726,37.1804,6600.0
2013-09-12 10:00:00,39.36,39.38,39.16,39.2,26000.0,37.1709,37.1898,36.9821,37.0198,26000.0
2013-09-12 10:30:00,39.22,39.26,39.16,39.24,7100.0,37.0387,37.0765,36.9821,37.0576,7100.0
2013-09-12 11:00:00,39.24,39.26,39.16,39.2,42300.0,37.0576,37.0765,36.9821,37.0198,42300.0
2013-09-12 11:30:00,39.2,39.23,39.12,39.18,22100.0,37.0198,37.0482,36.9443,37.001,22100.0
2013-09-12 12:00:00,39.17,39.2,39.03,39.1,18400.0,36.9915,37.0198,36.8593,36.9254,18400.0
2013-09-12 12:30:00,39.1,39.21,39.1,39.2,22200.0,36.9254,37.0293,36.9254,37.0198,22200.0
2013-09-12 13:00:00,39.19,39.23,39.15,39.17,3600.0,37.0104,37.0482,36.9726,36.9915,3600.0
2013-09-12 13:30:00,39.19,39.23,39.16,39.2,13300.0,37.0104,37.0482,36.9821,37.0198,13300.0
2013-09-12 14:00:00,39.19,39.22,39.17,39.19,26400.0,37.0104,37.0387,36.9915,37.0104,26400.0
2013-09-12 14:30:00,39.18,39.2,39.14,39.15,40500.0,37.001,37.0198,36.9632,36.9726,40500.0
2013-09-12 15:00:00,39.16,39.26,39.06,39.26,16600.0,36.9821,37.0765,36.8876,37.0765,16600.0
2013-09-12 15:30:00,39.26,39.3,39.14,39.17,55600.0,37.0765,37.1143,36.9632,36.9915,55600.0
2013-09-13 09:30:00,39.33,39.37,39.08,39.19,170300.0,37.1426,37.1804,36.9065,37.0104,170300.0
2013-09-13 10:00:00,39.13,39.18,38.94,39.05,30800.0,36.9537,37.001,36.7743,36.8782,30800.0
2013-09-13 10:30:00,39.01,39.04,38.89,38.97,31200.0,36.8404,36.8687,36.7271,36.8026,31200.0
2013-09-13 11:00:00,38.96,39.0,38.91,38.97,24300.0,36.7932,36.831,36.746,36.8026,24300.0
2013-09-13 11:30:00,38.97,39.05,38.94,38.98,11500.0,36.8026,36.8782,36.7743,36.8121,11500.0
2013-09-13 12:00:00,39.02,39.02,38.97,38.98,10600.0,36.8499,36.8499,36.8026,36.8121,10600.0
2013-09-13 12:30:00,38.96,39.02,38.92,38.92,40200.0,36.7932,36.8499,36.7554,36.7554,40200.0
2013-09-13 13:00:00,38.93,38.98,38.93,38.96,10400.0,36.7649,36.8121,36.7649,36.7932,10400.0
2013-09-13 13:30:00,38.96,38.97,38.91,38.93,20800.0,36.7932,36.8026,36.746,36.7649,20800.0
2013-09-13 14:00:00,38.93,38.96,38.84,38.85,19400.0,36.7649,36.7932,36.6799,36.6893,19400.0
2013-09-13 14:30:00,38.85,38.94,38.79,38.94,32500.0,36.6893,36.7743,36.6326,36.7743,32500.0
2013-09-13 15:00:00,38.93,39.0,38.91,38.92,22900.0,36.7649,36.831,36.746,36.7554,22900.0
2013-09-13 15:30:00,38.91,38.99,38.86,38.87,75800.0,36.746,36.8215,36.6988,36.7082,75800.0
2013-09-16 09:30:00,39.41,39.41,39.11,39.16,76400.0,37.2182,37.2182,36.9348,36.9821,76400.0
2013-09-16 10:00:00,39.19,39.4,39.09,39.39,26300.0,37.0104,37.2087,36.916,37.1993,26300.0
2013-09-16 10:30:00,39.4,39.49,39.38,39.43,29400.0,37.2087,37.2937,37.1898,37.2371,29400.0
2013-09-16 11:00:00,39.44,39.78,39.44,39.72,34300.0,37.2465,37.5676,37.2465,37.5109,34300.0
2013-09-16 11:30:00,39.72,39.72,39.61,39.63,5700.0,37.5109,37.5109,37.407,37.4259,5700.0
2013-09-16 12:00:00,39.63,39.72,39.61,39.64,7300.0,37.4259,37.5109,37.407,37.4354,7300.0
2013-09-16 12:30:00,39.65,39.73,39.57,39.57,29100.0,37.4448,37.5204,37.3693,37.3693,29100.0
2013-09-16 13:00:00,39.57,39.67,39.57,39.66,8400.0,37.3693,37.4637,37.3693,37.4543,8400.0
2013-09-16 13:30:00,39.67,39.67,39.55,39.59,11400.0,37.4637,37.4637,37.3504,37.3882,11400.0
2013-09-16 14:00:00,39.61,39.61,39.46,39.46,49800.0,37.407,37.407,37.2654,37.2654,49800.0
2013-09-16 14:30:00,39.46,39.46,39.35,39.4,25000.0,37.2654,37.2654,37.1615,37.2087,25000.0
2013-09-16 15:00:00,39.42,39.47,39.2,39.34,44600.0,37.2276,37.2748,37.0198,37.1521,44600.0
2013-09-16 15:30:00,39.34,39.39,39.24,39.3,71900.0,37.1521,37.1993,37.0576,37.1143,71900.0
2013-09-17 09:30:00,39.33,39.48,38.87,39.0,59800.0,37.1426,37.2843,36.7082,36.831,59800.0
2013-09-17 10:00:00,39.0,39.03,38.75,38.77,49600.0,36.831,36.8593,36.5949,36.6138,49600.0
2013-09-17 10:30:00,38.78,39.06,38.78,38.93,24300.0,36.6232,36.8876,36.6232,36.7649,24300.0
2013-09-17 11:00:00,38.93,39.0,38.9,38.92,8300.0,36.7649,36.831,36.7365,36.7554,8300.0
2013-09-17 11:30:00,38.93,38.93,38.82,38.85,9700.0,36.7649,36.7649,36.661,36.6893,9700.0
2013-09-17 12:00:00,38.86,38.89,38.77,38.83,16300.0,36.6988,36.7271,36.6138,36.6704,16300.0
2013-09-17 12:30:00,38.85,38.88,38.78,38.88,11600.0,36.6893,36.7176,36.6232,36.7176,11600.0
2013-09-17 13:00:00,38.9,38.94,38.87,38.93,5900.0,36.7365,36.7743,36.7082,36.7649,5900.0
2013-09-17 13:30:00,38.93,38.95,38.9,38.94,7400.0,36.7649,36.7837,36.7365,36.7743,7400.0
2013-09-17 14:00:00,38.94,38.96,38.91,38.96,17600.0,36.7743,36.7932,36.746,36.7932,17600.0
2013-09-17 14:30:00,38.96,38.98,38.95,38.96,19200.0,36.7932,36.8121,36.7837,36.7932,19200.0
2013-09-17 15:00:00,38.96,39.12,38.96,39.12,20500.0,36.7932,36.9443,36.7932,36.9443,20500.0
2013-09-17 15:30:00,39.11,39.3,39.1,39.28,59100.0,36.9348,37.1143,36.9254,37.0954,59100.0
2013-09-18 09:30:00,39.32,39.49,39.3,39.42,15500.0,37.1332,37.2937,37.1143,37.2276,15500.0
2013-09-18 10:00:00,39.41,39.41,39.25,39.26,38700.0,37.2182,37.2182,37.0671,37.0765,38700.0
2013-09-18 10:30:00,39.25,39.37,39.25,39.3,8700.0,37.0671,37.1804,37.0671,37.1143,8700.0
2013-09-18 11:00:00,39.29,39.34,39.25,39.34,14100.0,37.1048,37.1521,37.0671,37.1521,14100.0
2013-09-18 11:30:00,39.34,39.34,39.26,39.3,15000.0,37.1521,37.1521,37.0765,37.1143,15000.0
2013-09-18 12:00:00,39.3,39.35,39.3,39.35,5800.0,37.1143,37.1615,37.1143,37.1615,5800.0
2013-09-18 12:30:00,39.34,39.44,39.32,39.42,25200.0,37.1521,37.2465,37.1332,37.2276,25200.0
2013-09-18 13:00:00,39.41,39.46,39.37,39.45,9500.0,37.2182,37.2654,37.1804,37.2559,9500.0
2013-09-18 13:30:00,39.41,39.42,39.34,39.42,10600.0,37.2182,37.2276,37.1521,37.2276,10600.0
2013-09-18 14:00:00,39.46,40.17,39.42,40.02,37000.0,37.2654,37.9359,37.2276,37.7942,37000.0
2013-09-18 14:30:00,40.06,40.35,40.0,40.35,19200.0,37.832,38.1059,37.7753,38.1059,19200.0
2013-09-18 15:00:00,40.39,40.5,40.11,40.11,22100.0,38.1437,38.2475,37.8792,37.8792,22100.0
2013-09-18 15:30:00,40.14,40.28,40.13,40.23,38700.0,37.9076,38.0398,37.8981,37.9926,38700.0
2013-09-19 09:30:00,40.41,40.48,40.16,40.32,8100.0,38.1625,38.2287,37.9265,38.0776,8100.0
2013-09-19 10:00:00,40.33,40.45,40.14,40.27,12900.0,38.087,38.2003,37.9076,38.0303,12900.0
2013-09-19 10:30:00,40.22,40.37,40.16,40.21,25600.0,37.9831,38.1248,37.9265,37.9737,25600.0
2013-09-19 11:00:00,40.21,40.22,40.15,40.2,13100.0,37.9737,37.9831,37.917,37.9642,13100.0
2013-09-19 11:30:00,40.21,40.21,40.11,40.19,21800.0,37.9737,37.9737,37.8792,37.9548,21800.0
2013-09-19 12:00:00,40.19,40.2,40.12,40.18,8500.0,37.9548,37.9642,37.8887,37.9453,8500.0
2013-09-19 12:30:00,40.18,40.21,40.15,40.18,14800.0,37.9453,37.9737,37.917,37.9453,14800.0
2013-09-19 13:00:00,40.2,40.2,40.09,40.16,6600.0,37.9642,37.9642,37.8603,37.9265,6600.0
2013-09-19 13:30:00,40.15,40.15,40.01,40.08,40100.0,37.917,37.917,37.7848,37.8509,40100.0
2013-09-19 14:00:00,40.08,40.19,40.07,40.15,21200.0,37.8509,37.9548,37.8415,37.917,21200.0
2013-09-19 14:30:00,40.15,40.21,40.11,40.16,25700.0,37.917,37.9737,37.8792,37.9265,25700.0
2013-09-19 15:00:00,40.18,40.22,40.13,40.15,14900.0,37.9453,37.9831,37.8981,37.917,14900.0
2013-09-19 15:30:00,40.14,40.21,40.04,40.18,43300.0,37.9076,37.9737,37.8131,37.9453,43300.0
2013-09-20 09:30:00,40.28,40.34,40.2,40.29,113500.0,38.0398,38.0964,37.9642,38.0492,113500.0
2013-09-20 10:00:00,40.26,40.3,40.14,40.19,11500.0,38.0209,38.0587,37.9076,37.9548,11500.0
2013-09-20 10:30:00,40.16,40.27,40.14,40.22,8500.0,37.9265,38.0303,37.9076,37.9831,8500.0
2013-09-20 11:00:00,40.23,40.26,40.04,40.11,8700.0,37.9926,38.0209,37.8131,37.8792,8700.0
2013-09-20 11:30:00,40.13,40.24,40.11,40.18,5900.0,37.8981,38.002,37.8792,37.9453,5900.0
2013-09-20 12:00:00,40.18,40.25,40.15,40.16,7800.0,37.9453,38.0114,37.917,37.9265,7800.0
2013-09-20 12:30:00,40.17,40.29,40.15,40.29,11000.0,37.9359,38.0492,37.917,38.0492,11000.0
2013-09-20 13:00:00,40.25,40.29,40.14,40.18,6200.0,38.0114,38.0492,37.9076,37.9453,6200.0
2013-09-20 13:30:00,40.15,40.17,40.13,40.14,6300.0,37.917,37.9359,37.8981,37.9076,6300.0
2013-09-20 14:00:00,40.14,40.19,40.07,40.19,9800.0,37.9076,37.9548,37.8415,37.9548,9800.0
2013-09-20 14:30:00,40.19,40.19,40.04,40.09,12100.0,37.9548,37.9548,37.8131,37.8603,12100.0
2013-09-20 15:00:00,40.09,40.15,40.02,40.04,23000.0,37.8603,37.917,37.7942,37.8131,23000.0
2013-09-20 15:30:00,40.03,40.14,39.98,40.0,49400.0,37.8037,37.9076,37.7565,37.7753,49400.0
2013-09-23 09:30:00,39.85,40.16,39.52,39.84,18300.0,37.6337,37.9265,37.322,37.6242,18300.0
2013-09-23 10:00:00,39.85,39.88,39.66,39.66,86000.0,37.6337,37.662,37.4543,37.4543,86000.0
2013-09-23 10:30:00,39.69,39.8,39.66,39.7,23200.0,37.4826,37.5865,37.4543,37.492,23200.0
2013-09-23 11:00:00,39.72,39.74,39.68,39.72,40800.0,37.5109,37.5298,37.4731,37.5109,40800.0
2013-09-23 11:30:00,39.68,39.72,39.65,39.65,24600.0,37.4731,37.5109,37.4448,37.4448,24600.0
2013-09-23 12:00:00,39.65,39.72,39.65,39.69,14000.0,37.4448,37.5109,37.4448,37.4826,14000.0
2013-09-23 12:30:00,39.7,39.75,39.67,39.68,24700.0,37.492,37.5393,37.4637,37.4731,24700.0
2013-09-23 13:00:00,39.69,39.72,39.66,39.7,68300.0,37.4826,37.5109,37.4543,37.492,68300.0
2013-09-23 13:30:00,39.7,39.71,39.64,39.7,18800.0,37.492,37.5015,37.4354,37.492,18800.0
2013-09-23 14:00:00,39.7,39.71,39.65,39.65,19900.0,37.492,37.5015,37.4448,37.4448,19900.0
2013-09-23 14:30:00,39.65,39.7,39.65,39.69,36500.0,37.4448,37.492,37.4448,37.4826,36500.0
2013-09-23 15:00:00,39.69,39.7,39.62,39.66,36400.0,37.4826,37.492,37.4165,37.4543,36400.0
2013-09-23 15:30:00,39.65,39.73,39.62,39.64,73800.0,37.4448,37.5204,37.4165,37.4354,73800.0
2013-09-24 09:30:00,39.68,39.85,39.42,39.59,35900.0,37.4731,37.6337,37.2276,37.3882,35900.0
2013-09-24 10:00:00,39.6,39.6,39.44,39.51,16600.0,37.3976,37.3976,37.2465,37.3126,16600.0
2013-09-24 10:30:00,39.51,39.54,39.38,39.5,46600.0,37.3126,37.3409,37.1898,37.3032,46600.0
2013-09-24 11:00:00,39.5,39.8,39.48,39.62,32900.0,37.3032,37.5865,37.2843,37.4165,32900.0
2013-09-24 11:30:00,39.65,39.76,39.63,39.66,18900.0,37.4448,37.5487,37.4259,37.4543,18900.0
2013-09-24 12:00:00,39.7,39.84,39.66,39.83,21700.0,37.492,37.6242,37.4543,37.6148,21700.0
2013-09-24 12:30:00,39.84,39.98,39.82,39.91,18200.0,37.6242,37.7565,37.6054,37.6904,18200.0
2013-09-24 13:00:00,39.94,39.98,39.91,39.95,20700.0,37.7187,37.7565,37.6904,37.7281,20700.0
2013-09-24 13:30:00,39.95,39.97,39.86,39.86,12600.0,37.7281,37.747,37.6431,37.6431,12600.0
2013-09-24 14:00:00,39.85,39.91,39.72,39.75,20100.0,37.6337,37.6904,37.5109,37.5393,20100.0
2013-09-24 14:30:00,39.78,39.87,39.68,39.77,18400.0,37.5676,37.6526,37.4731,37.5581,18400.0
2013-09-24 15:00:00,39.76,39.94,39.71,39.88,14900.0,37.5487,37.7187,37.5015,37.662,14900.0
2013-09-24 15:30:00,39.88,39.89,39.67,39.72,37200.0,37.662,37.6715,37.4637,37.5109,37200.0
2013-09-25 09:30:00,39.68,39.78,39.36,39.48,13800.0,37.4731,37.5676,37.1709,37.2843,13800.0
2013-09-25 10:00:00,39.46,39.77,39.41,39.77,12100.0,37.2654,37.5581,37.2182,37.5581,12100.0
2013-09-25 10:30:00,39.72,39.81,39.7,39.77,9600.0,37.5109,37.5959,37.492,37.5581,9600.0
2013-09-25 11:00:00,39.77,39.96,39.62,39.94,8500.0,37.5581,37.7376,37.4165,37.7187,8500.0
2013-09-25 11:30:00,39.95,40.08,39.94,40.02,9400.0,37.7281,37.8509,37.7187,37.7942,9400.0
2013-09-25 12:00:00,40.0,40.03,39.91,40.01,21500.0,37.7753,37.8037,37.6904,37.7848,21500.0
2013-09-25 12:30:00,40.0,40.08,39.98,40.02,13400.0,37.7753,37.8509,37.7565,37.7942,13400.0
2013-09-25 13:00:00,40.04,40.08,39.93,40.0,16500.0,37.8131,37.8509,37.7092,37.7753,16500.0
2013-09-25 13:30:00,39.99,39.99,39.84,39.95,19100.0,37.7659,37.7659,37.6242,37.7281,19100.0
2013-09-25 14:00:00,39.95,39.97,39.88,39.88,16500.0,37.7281,37.747,37.662,37.662,16500.0
2013-09-25 14:30:00,39.88,39.88,39.79,39.79,18000.0,37.662,37.662,37.577,37.577,18000.0
2013-09-25 15:00:00,39.79,39.84,39.73,39.74,22400.0,37.577,37.6242,37.5204,37.5298,22400.0
2013-09-25 15:30:00,39.75,39.79,39.67,39.68,55600.0,37.5393,37.577,37.4637,37.4731,55600.0
2013-09-26 09:30:00,39.83,40.05,39.62,40.05,10400.0,37.6148,37.8226,37.4165,37.8226,10400.0
2013-09-26 10:00:00,39.99,40.11,39.75,39.75,4000.0,37.7659,37.8792,37.5393,37.5393,4000.0
2013-09-26 10:30:00,39.73,39.73,39.34,39.49,11200.0,37.5204,37.5204,37.1521,37.2937,11200.0
2013-09-26 11:00:00,39.49,39.56,39.34,39.56,10800.0,37.2937,37.3598,37.1521,37.3598,10800.0
2013-09-26 11:30:00,39.55,39.71,39.55,39.68,10400.0,37.3504,37.5015,37.3504,37.4731,10400.0
2013-09-26 12:00:00,39.68,39.68,39.52,39.63,3300.0,37.4731,37.4731,37.322,37.4259,3300.0
2013-09-26 12:30:00,39.63,39.66,39.6,39.6,3100.0,37.4259,37.4543,37.3976,37.3976,3100.0
2013-09-26 13:00:00,39.59,39.7,39.59,39.63,4200.0,37.3882,37.492,37.3882,37.4259,4200.0
2013-09-26 13:30:00,39.62,39.65,39.57,39.63,2700.0,37.4165,37.4448,37.3693,37.4259,2700.0
2013-09-26 14:00:00,39.62,39.62,39.41,39.41,11200.0,37.4165,37.4165,37.2182,37.2182,11200.0
2013-09-26 14:30:00,39.44,39.45,39.36,39.38,14400.0,37.2465,37.2559,37.1709,37.1898,14400.0
2013-09-26 15:00:00,39.38,39.41,39.33,39.35,14500.0,37.1898,37.2182,37.1426,37.1615,14500.0
2013-09-26 15:30:00,39.34,39.5,39.34,39.48,65800.0,37.1521,37.3032,37.1521,37.2843,65800.0
2013-09-27 09:30:00,39.11,39.26,38.99,39.09,34600.0,36.9348,37.0765,36.8215,36.916,34600.0
2013-09-27 10:00:00,39.06,39.09,38.91,38.93,43400.0,36.8876,36.916,36.746,36.7649,43400.0
2013-09-27 10:30:00,38.93,39.06,38.93,39.04,23500.0,36.7649,36.8876,36.7649,36.8687,23500.0
2013-09-27 11:00:00,39.03,39.05,38.99,39.05,20900.0,36.8593,36.8782,36.8215,36.8782,20900.0
2013-09-27 11:30:00,39.04,39.05,38.94,38.96,26700.0,36.8687,36.8782,36.7743,36.7932,26700.0
2013-09-27 12:00:00,38.95,38.96,38.9,38.93,31100.0,36.7837,36.7932,36.7365,36.7649,31100.0
2013-09-27 12:30:00,38.92,38.92,38.8,38.84,36500.0,36.7554,36.7554,36.6421,36.6799,36500.0
2013-09-27 13:00:00,38.85,38.87,38.79,38.82,18700.0,36.6893,36.7082,36.6326,36.661,18700.0
2013-09-27 13:30:00,38.82,38.84,38.79,38.8,24000.0,36.661,36.6799,36.6326,36.6421,24000.0
2013-09-27 14:00:00,38.81,38.82,38.72,38.73,19200.0,36.6515,36.661,36.5665,36.576,19200.0
2013-09-27 14:30:00,38.73,38.76,38.69,38.72,42900.0,36.576,36.6043,36.5382,36.5665,42900.0
2013-09-27 15:00:00,38.71,38.75,38.64,38.66,97000.0,36.5571,36.5949,36.491,36.5099,97000.0
2013-09-27 15:30:00,38.67,38.68,38.46,38.48,169100.0,36.5193,36.5288,36.321,36.3399,169100.0
2013-09-30 09:30:00,38.1,38.34,38.0,38.33,41000.0,35.981,36.2077,35.8866,36.1982,41000.0
2013-09-30 10:00:00,38.34,38.47,38.26,38.44,16900.0,36.2077,36.3304,36.1321,36.3021,16900.0
2013-09-30 10:30:00,38.44,38.58,38.35,38.52,14900.0,36.3021,36.4343,36.2171,36.3777,14900.0
2013-09-30 11:00:00,38.52,38.69,38.52,38.68,9000.0,36.3777,36.5382,36.3777,36.5288,9000.0
2013-09-30 11:30:00,38.71,38.8,38.63,38.8,8100.0,36.5571,36.6421,36.4815,36.6421,8100.0
2013-09-30 12:00:00,38.82,38.84,38.69,38.84,4500.0,36.661,36.6799,36.5382,36.6799,4500.0
2013-09-30 12:30:00,38.82,38.88,38.81,38.86,6400.0,36.661,36.7176,36.6515,36.6988,6400.0
2013-09-30 13:00:00,38.86,39.04,38.86,38.99,10500.0,36.6988,36.8687,36.6988,36.8215,10500.0
2013-09-30 13:30:00,38.98,39.13,38.9,38.95,14900.0,36.8121,36.9537,36.7365,36.7837,14900.0
2013-09-30 14:00:00,38.98,39.03,38.97,38.98,13800.0,36.8121,36.8593,36.8026,36.8121,13800.0
2013-09-30 14:30:00,38.99,39.06,38.98,39.06,38100.0,36.8215,36.8876,36.8121,36.8876,38100.0
2013-09-30 15:00:00,39.06,39.16,39.01,39.05,52800.0,36.8876,36.9821,36.8404,36.8782,52800.0
2013-09-30 15:30:00,39.05,39.21,39.02,39.13,114800.0,36.8782,37.0293,36.8499,36.9537,114800.0
2013-10-01 09:30:00,39.02,39.61,38.42,39.46,20200.0,36.8499,37.407,36.2832,37.2654,20200.0
2013-10-01 10:00:00,39.49,39.49,39.21,39.46,14700.0,37.2937,37.2937,37.0293,37.2654,14700.0
2013-10-01 10:30:00,39.44,39.51,39.37,39.48,11800.0,37.2465,37.3126,37.1804,37.2843,11800.0
2013-10-01 11:00:00,39.42,39.51,39.38,39.4,10000.0,37.2276,37.3126,37.1898,37.2087,10000.0
2013-10-01 11:30:00,39.36,39.6,39.36,39.55,7400.0,37.1709,37.3976,37.1709,37.3504,7400.0
2013-10-01 12:00:00,39.56,39.69,39.53,39.66,7700.0,37.3598,37.4826,37.3315,37.4543,7700.0
2013-10-01 12:30:00,39.67,39.67,39.45,39.45,5200.0,37.4637,37.4637,37.2559,37.2559,5200.0
2013-10-01 13:00:00,39.48,39.61,39.4,39.44,14500.0,37.2843,37.407,37.2087,37.2465,14500.0
2013-10-01 13:30:00,39.44,39.51,39.41,39.5,13600.0,37.2465,37.3126,37.2182,37.3032,13600.0
2013-10-01 14:00:00,39.5,39.52,39.36,39.4,25500.0,37.3032,37.322,37.1709,37.2087,25500.0
2013-10-01 14:30:00,39.41,39.49,39.39,39.49,11200.0,37.2182,37.2937,37.1993,37.2937,11200.0
2013-10-01 15:00:00,39.5,39.6,39.48,39.6,27800.0,37.3032,37.3976,37.2843,37.3976,27800.0
2013-10-01 15:30:00,39.6,39.69,39.55,39.67,69100.0,37.3976,37.4826,37.3504,37.4637,69100.0
2013-10-02 09:30:00,39.25,39.29,38.54,38.61,64700.0,37.0671,37.1048,36.3965,36.4627,64700.0
2013-10-02 10:00:00,38.6,38.65,38.15,38.3,142700.0,36.4532,36.5004,36.0282,36.1699,142700.0
2013-10-02 10:30:00,38.29,38.33,37.66,37.84,142500.0,36.1605,36.1982,35.5655,35.7355,142500.0
2013-10-02 11:00:00,37.86,38.22,37.83,38.02,161600.0,35.7544,36.0943,35.726,35.9055,161600.0
2013-10-02 11:30:00,38.04,38.04,37.84,37.89,19000.0,35.9244,35.9244,35.7355,35.7827,19000.0
2013-10-02 12:00:00,37.92,38.07,37.89,38.06,21700.0,35.811,35.9527,35.7827,35.9432,21700.0
2013-10-02 12:30:00,38.05,38.11,37.98,38.09,54400.0,35.9338,35.9905,35.8677,35.9716,54400.0
2013-10-02 13:00:00,38.08,38.12,37.92,38.1,23000.0,35.9621,35.9999,35.811,35.981,23000.0
2013-10-02 13:30:00,38.1,38.11,38.02,38.03,15000.0,35.981,35.9905,35.9055,35.9149,15000.0
2013-10-02 14:00:00,38.04,38.04,37.9,37.97,20500.0,35.9244,35.9244,35.7921,35.8583,20500.0
2013-10-02 14:30:00,37.97,37.98,37.85,37.92,38000.0,35.8583,35.8677,35.7449,35.811,38000.0
2013-10-02 15:00:00,37.9,37.9,37.74,37.79,64900.0,35.7921,35.7921,35.641,35.6883,64900.0
2013-10-02 15:30:00,37.79,37.82,37.75,37.8,108700.0,35.6883,35.7166,35.6505,35.6977,108700.0
2013-10-03 09:30:00,37.72,37.85,37.63,37.69,41200.0,35.6222,35.7449,35.5372,35.5938,41200.0
2013-10-03 10:00:00,37.68,37.68,37.03,37.24,15800.0,35.5844,35.5844,34.9705,35.1689,15800.0
2013-10-03 10:30:00,37.21,37.21,36.97,37.04,13500.0,35.1405,35.1405,34.9139,34.98,13500.0
2013-10-03 11:00:00,37.01,37.19,36.97,37.15,17500.0,34.9516,35.1216,34.9139,35.0839,17500.0
2013-10-03 11:30:00,37.12,37.22,37.05,37.05,20400.0,35.0555,35.15,34.9894,34.9894,20400.0
2013-10-03 12:00:00,37.03,37.1,36.99,37.05,14400.0,34.9705,35.0366,34.9328,34.9894,14400.0
2013-10-03 12:30:00,37.09,37.13,37.0,37.11,10700.0,35.0272,35.065,34.9422,35.0461,10700.0
2013-10-03 13:00:00,37.12,37.22,37.0,37.21,46700.0,35.0555,35.15,34.9422,35.1405,46700.0
2013-10-03 13:30:00,37.24,37.33,37.11,37.24,26500.0,35.1689,35.2538,35.0461,35.1689,26500.0
2013-10-03 14:00:00,37.25,37.27,37.05,37.23,30400.0,35.1783,35.1972,34.9894,35.1594,30400.0
2013-10-03 14:30:00,37.26,37.31,37.09,37.26,23000.0,35.1877,35.235,35.0272,35.1877,23000.0
2013-10-03 15:00:00,37.24,37.31,37.19,37.21,21700.0,35.1689,35.235,35.1216,35.1405,21700.0
2013-10-03 15:30:00,37.23,37.26,37.18,37.23,78400.0,35.1594,35.1877,35.1122,35.1594,78400.0
2013-10-04 09:30:00,37.22,37.43,37.15,37.43,13100.0,35.15,35.3483,35.0839,35.3483,13100.0
2013-10-04 10:00:00,37.43,37.44,37.25,37.27,21400.0,35.3483,35.3577,35.1783,35.1972,21400.0
2013-10-04 10:30:00,37.26,37.33,37.24,37.33,15600.0,35.1877,35.2538,35.1689,35.2538,15600.0
2013-10-04 11:00:00,37.32,37.34,37.28,37.33,14100.0,35.2444,35.2633,35.2066,35.2538,14100.0
2013-10-04 11:30:00,37.33,37.37,37.28,37.36,12700.0,35.2538,35.2916,35.2066,35.2822,12700.0
2013-10-04 12:00:00,37.34,37.47,37.29,37.47,7800.0,35.2633,35.3861,35.2161,35.3861,7800.0
2013-10-04 12:30:00,37.45,37.47,37.37,37.47,12200.0,35.3672,35.3861,35.2916,35.3861,12200.0
2013-10-04 13:00:00,37.48,37.54,37.44,37.5,21400.0,35.3955,35.4522,35.3577,35.4144,21400.0
2013-10-04 13:30:00,37.52,37.56,37.5,37.53,5400.0,35.4333,35.4711,35.4144,35.4427,5400.0
2013-10-04 14:00:00,37.53,37.66,37.51,37.64,8900.0,35.4427,35.5655,35.4238,35.5466,8900.0
2013-10-04 14:30:00,37.65,37.69,37.62,37.64,16000.0,35.556,35.5938,35.5277,35.5466,16000.0
2013-10-04 15:00:00,37.61,37.67,37.58,37.61,16700.0,35.5183,35.5749,35.4899,35.5183,16700.0
2013-10-04 15:30:00,37.62,37.66,37.57,37.6,54800.0,35.5277,35.5655,35.4805,35.5088,54800.0
2013-10-07 09:30:00,37.33,37.33,36.89,36.95,28900.0,35.2538,35.2538,34.8383,34.895,28900.0
2013-10-07 10:00:00,37.01,37.12,36.98,37.1,12800.0,34.9516,35.0555,34.9233,35.0366,12800.0
2013-10-07 10:30:00,37.12,37.15,37.0,37.09,5800.0,35.0555,35.0839,34.9422,35.0272,5800.0
2013-10-07 11:00:00,37.06,37.09,36.94,37.06,7200.0,34.9989,35.0272,34.8855,34.9989,7200.0
2013-10-07 11:30:00,37.04,37.12,36.93,37.09,6600.0,34.98,35.0555,34.8761,35.0272,6600.0
2013-10-07 12:00:00,37.1,37.11,36.96,36.96,7700.0,35.0366,35.0461,34.9044,34.9044,7700.0
2013-10-07 12:30:00,36.97,37.05,36.95,36.99,7100.0,34.9139,34.9894,34.895,34.9328,7100.0
2013-10-07 13:00:00,36.99,37.08,36.99,37.04,4400.0,34.9328,35.0177,34.9328,34.98,4400.0
2013-10-07 13:30:00,37.04,37.11,37.03,37.11,6000.0,34.98,35.0461,34.9705,35.0461,6000.0
2013-10-07 14:00:00,37.13,37.19,37.06,37.1,8700.0,35.065,35.1216,34.9989,35.0366,8700.0
2013-10-07 14:30:00,37.1,37.2,37.05,37.18,15500.0,35.0366,35.1311,34.9894,35.1122,15500.0
2013-10-07 15:00:00,37.18,37.2,37.09,37.19,32100.0,35.1122,35.1311,35.0272,35.1216,32100.0
2013-10-07 15:30:00,37.19,37.27,37.15,37.18,83400.0,35.1216,35.1972,35.0839,35.1122,83400.0
2013-10-08 09:30:00,37.16,37.27,36.94,37.17,19900.0,35.0933,35.1972,34.8855,35.1027,19900.0
2013-10-08 10:00:00,37.21,37.23,37.03,37.12,6800.0,35.1405,35.1594,34.9705,35.0555,6800.0
2013-10-08 10:30:00,37.11,37.11,36.94,36.98,14400.0,35.0461,35.0461,34.8855,34.9233,14400.0
2013-10-08 11:00:00,36.99,37.09,36.97,37.03,13800.0,34.9328,35.0272,34.9139,34.9705,13800.0
2013-10-08 11:30:00,37.02,37.04,36.95,37.03,13600.0,34.9611,34.98,34.895,34.9705,13600.0
2013-10-08 12:00:00,37.01,37.01,36.78,36.85,11000.0,34.9516,34.9516,34.7344,34.8005,11000.0
2013-10-08 12:30:00,36.84,36.94,36.76,36.85,9700.0,34.7911,34.8855,34.7155,34.8005,9700.0
2013-10-08 13:00:00,36.85,36.9,36.79,36.86,13400.0,34.8005,34.8478,34.7439,34.81,13400.0
2013-10-08 13:30:00,36.86,36.93,36.8,36.85,10000.0,34.81,34.8761,34.7533,34.8005,10000.0
2013-10-08 14:00:00,36.8,36.8,36.68,36.76,6100.0,34.7533,34.7533,34.64,34.7155,6100.0
2013-10-08 14:30:00,36.77,36.79,36.68,36.79,16800.0,34.725,34.7439,34.64,34.7439,16800.0
2013-10-08 15:00:00,36.78,36.86,36.76,36.86,26500.0,34.7344,34.81,34.7155,34.81,26500.0
2013-10-08 15:30:00,36.86,36.91,36.76,36.8,50200.0,34.81,34.8572,34.7155,34.7533,50200.0
2013-10-09 09:30:00,36.96,36.96,36.55,36.79,12400.0,34.9044,34.9044,34.5172,34.7439,12400.0
2013-10-09 10:00:00,36.78,36.83,36.62,36.75,22100.0,34.7344,34.7817,34.5833,34.7061,22100.0
2013-10-09 10:30:00,36.76,36.85,36.69,36.74,22200.0,34.7155,34.8005,34.6494,34.6967,22200.0
2013-10-09 11:00:00,36.7,36.78,36.63,36.68,16200.0,34.6589,34.7344,34.5928,34.64,16200.0
2013-10-09 11:30:00,36.7,36.78,36.67,36.7,12800.0,34.6589,34.7344,34.6306,34.6589,12800.0
2013-10-09 12:00:00,36.71,36.92,36.64,36.89,8800.0,34.6683,34.8666,34.6022,34.8383,8800.0
2013-10-09 12:30:00,36.93,36.95,36.73,36.74,7800.0,34.8761,34.895,34.6872,34.6967,7800.0
2013-10-09 13:00:00,36.74,36.97,36.7,36.91,31900.0,34.6967,34.9139,34.6589,34.8572,31900.0
2013-10-09 13:30:00,36.91,36.96,36.86,36.87,11700.0,34.8572,34.9044,34.81,34.8194,11700.0
2013-10-09 14:00:00,36.88,36.93,36.79,36.86,15100.0,34.8289,34.8761,34.7439,34.81,15100.0
2013-10-09 14:30:00,36.87,36.96,36.83,36.9,32100.0,34.8194,34.9044,34.7817,34.8478,32100.0
2013-10-09 15:00:00,36.88,36.93,36.84,36.88,26700.0,34.8289,34.8761,34.7911,34.8289,26700.0
2013-10-09 15:30:00,36.89,36.93,36.65,36.79,91500.0,34.8383,34.8761,34.6117,34.7439,91500.0
2013-10-10 09:30:00,37.33,37.82,37.28,37.82,35100.0,35.3086,35.7721,35.2614,35.7721,35100.0
2013-10-10 10:00:00,37.8,37.83,37.59,37.66,24800.0,35.7532,35.7816,35.5546,35.6208,24800.0
2013-10-10 10:30:00,37.69,37.87,37.61,37.73,20500.0,35.6492,35.8194,35.5735,35.687,20500.0
2013-10-10 11:00:00,37.73,37.88,37.6,37.77,59400.0,35.687,35.8289,35.564,35.7248,59400.0
2013-10-10 11:30:00,37.78,38.07,37.78,38.07,16600.0,35.7343,36.0086,35.7343,36.0086,16600.0
2013-10-10 12:00:00,38.06,38.11,37.97,38.07,21100.0,35.9991,36.0464,35.914,36.0086,21100.0
2013-10-10 12:30:00,38.07,38.12,38.03,38.08,18400.0,36.0086,36.0559,35.9707,36.018,18400.0
2013-10-10 13:00:00,38.06,38.13,38.01,38.12,21300.0,35.9991,36.0653,35.9518,36.0559,21300.0
2013-10-10 13:30:00,38.1,38.23,38.1,38.23,18000.0,36.0369,36.1599,36.0369,36.1599,18000.0
2013-10-10 14:00:00,38.22,38.26,38.2,38.26,26600.0,36.1505,36.1883,36.1315,36.1883,26600.0
2013-10-10 14:30:00,38.24,38.46,38.24,38.45,53200.0,36.1694,36.3775,36.1694,36.368,53200.0
2013-10-10 15:00:00,38.44,38.71,38.42,38.67,45800.0,36.3585,36.6139,36.3396,36.5761,45800.0
2013-10-10 15:30:00,38.67,38.67,38.55,38.59,101900.0,36.5761,36.5761,36.4626,36.5004,101900.0
2013-10-11 09:30:00,38.57,39.04,38.54,38.98,23400.0,36.4815,36.9261,36.4531,36.8693,23400.0
2013-10-11 10:00:00,39.04,39.06,38.9,39.02,17700.0,36.9261,36.945,36.7936,36.9071,17700.0
2013-10-11 10:30:00,39.02,39.12,38.93,39.08,12100.0,36.9071,37.0017,36.822,36.9639,12100.0
2013-10-11 11:00:00,39.07,39.16,38.93,39.0,14000.0,36.9544,37.0396,36.822,36.8882,14000.0
2013-10-11 11:30:00,39.0,39.26,39.0,39.18,15900.0,36.8882,37.1341,36.8882,37.0585,15900.0
2013-10-11 12:00:00,39.19,39.39,39.14,39.34,23600.0,37.0679,37.2571,37.0206,37.2098,23600.0
2013-10-11 12:30:00,39.34,39.4,39.25,39.4,19200.0,37.2098,37.2666,37.1247,37.2666,19200.0
2013-10-11 13:00:00,39.37,39.51,39.29,39.4,19700.0,37.2382,37.3706,37.1625,37.2666,19700.0
2013-10-11 13:30:00,39.4,39.52,39.32,39.44,18900.0,37.2666,37.3801,37.1909,37.3044,18900.0
2013-10-11 14:00:00,39.43,39.47,39.35,39.36,21300.0,37.2949,37.3328,37.2193,37.2287,21300.0
2013-10-11 14:30:00,39.4,39.46,39.33,39.38,22600.0,37.2666,37.3233,37.2003,37.2476,22600.0
2013-10-11 15:00:00,39.38,39.39,39.26,39.36,29000.0,37.2476,37.2571,37.1341,37.2287,29000.0
2013-10-11 15:30:00,39.36,39.51,39.33,39.48,60600.0,37.2287,37.3706,37.2003,37.3422,60600.0
2013-10-14 09:30:00,39.2,39.38,39.14,39.27,11000.0,37.0774,37.2476,37.0206,37.1436,11000.0
2013-10-14 10:00:00,39.23,39.23,39.06,39.23,14100.0,37.1058,37.1058,36.945,37.1058,14100.0
2013-10-14 10:30:00,39.22,39.32,39.15,39.23,7700.0,37.0963,37.1909,37.0301,37.1058,7700.0
2013-10-14 11:00:00,39.26,39.33,39.2,39.29,6900.0,37.1341,37.2003,37.0774,37.1625,6900.0
2013-10-14 11:30:00,39.3,39.51,39.28,39.51,7400.0,37.172,37.3706,37.1531,37.3706,7400.0
2013-10-14 12:00:00,39.51,39.53,39.37,39.38,16000.0,37.3706,37.3895,37.2382,37.2476,16000.0
2013-10-14 12:30:00,39.43,39.51,39.43,39.47,4400.0,37.2949,37.3706,37.2949,37.3328,4400.0
2013-10-14 13:00:00,39.46,39.66,39.46,39.6,7200.0,37.3233,37.5125,37.3233,37.4557,7200.0
2013-10-14 13:30:00,39.59,39.64,39.52,39.58,4300.0,37.4463,37.4936,37.3801,37.4368,4300.0
2013-10-14 14:00:00,39.58,39.64,39.53,39.56,5700.0,37.4368,37.4936,37.3895,37.4179,5700.0
2013-10-14 14:30:00,39.55,39.6,39.52,39.54,5500.0,37.4084,37.4557,37.3801,37.399,5500.0
2013-10-14 15:00:00,39.52,39.66,39.52,39.62,12500.0,37.3801,37.5125,37.3801,37.4746,12500.0
2013-10-14 15:30:00,39.62,39.66,39.48,39.66,58800.0,37.4746,37.5125,37.3422,37.5125,58800.0
2013-10-15 09:30:00,39.59,39.59,38.98,39.22,21400.0,37.4463,37.4463,36.8693,37.0963,21400.0
2013-10-15 10:00:00,39.22,39.34,39.18,39.31,12200.0,37.0963,37.2098,37.0585,37.1814,12200.0
2013-10-15 10:30:00,39.29,39.35,39.15,39.26,18100.0,37.1625,37.2193,37.0301,37.1341,18100.0
2013-10-15 11:00:00,39.31,39.5,39.27,39.33,13800.0,37.1814,37.3611,37.1436,37.2003,13800.0
2013-10-15 11:30:00,39.3,39.33,39.23,39.28,3800.0,37.172,37.2003,37.1058,37.1531,3800.0
2013-10-15 12:00:00,39.26,39.26,39.15,39.22,8000.0,37.1341,37.1341,37.0301,37.0963,8000.0
2013-10-15 12:30:00,39.22,39.27,39.21,39.25,5000.0,37.0963,37.1436,37.0868,37.1247,5000.0
2013-10-15 13:00:00,39.25,39.33,39.19,39.2,4800.0,37.1247,37.2003,37.0679,37.0774,4800.0
2013-10-15 13:30:00,39.19,39.28,39.19,39.21,9000.0,37.0679,37.1531,37.0679,37.0868,9000.0
2013-10-15 14:00:00,39.22,39.28,39.21,39.22,15500.0,37.0963,37.1531,37.0868,37.0963,15500.0
2013-10-15 14:30:00,39.21,39.23,39.04,39.17,21400.0,37.0868,37.1058,36.9261,37.049,21400.0
2013-10-15 15:00:00,39.17,39.25,39.1,39.16,15600.0,37.049,37.1247,36.9828,37.0396,15600.0
2013-10-15 15:30:00,39.17,39.24,39.12,39.14,46800.0,37.049,37.1152,37.0017,37.0206,46800.0
2013-10-16 09:30:00,39.61,39.61,39.07,39.45,12500.0,37.4652,37.4652,36.9544,37.3138,12500.0
2013-10-16 10:00:00,39.41,39.48,39.3,39.3,4300.0,37.276,37.3422,37.172,37.172,4300.0
2013-10-16 10:30:00,39.27,39.5,39.21,39.5,15100.0,37.1436,37.3611,37.0868,37.3611,15100.0
2013-10-16 11:00:00,39.49,39.6,39.34,39.36,9000.0,37.3517,37.4557,37.2098,37.2287,9000.0
2013-10-16 11:30:00,39.35,39.46,39.31,39.35,10100.0,37.2193,37.3233,37.1814,37.2193,10100.0
2013-10-16 12:00:00,39.34,39.62,39.32,39.55,8000.0,37.2098,37.4746,37.1909,37.4084,8000.0
2013-10-16 12:30:00,39.5,39.64,39.5,39.58,25100.0,37.3611,37.4936,37.3611,37.4368,25100.0
2013-10-16 13:00:00,39.59,39.64,39.5,39.64,6800.0,37.4463,37.4936,37.3611,37.4936,6800.0
2013-10-16 13:30:00,39.63,39.68,39.56,39.56,6900.0,37.4841,37.5314,37.4179,37.4179,6900.0
2013-10-16 14:00:00,39.55,39.67,39.55,39.61,5500.0,37.4084,37.5219,37.4084,37.4652,5500.0
2013-10-16 14:30:00,39.62,39.65,39.52,39.54,10700.0,37.4746,37.503,37.3801,37.399,10700.0
2013-10-16 15:00:00,39.53,39.67,39.46,39.62,17400.0,37.3895,37.5219,37.3233,37.4746,17400.0
2013-10-16 15:30:00,39.63,39.7,39.62,39.65,35100.0,37.4841,37.5503,37.4746,37.503,35100.0
2013-10-17 09:30:00,39.49,39.55,39.43,39.43,8200.0,37.3517,37.4084,37.2949,37.2949,8200.0
2013-10-17 10:00:00,39.43,39.66,39.41,39.59,12000.0,37.2949,37.5125,37.276,37.4463,12000.0
2013-10-17 10:30:00,39.61,39.7,39.55,39.7,5300.0,37.4652,37.5503,37.4084,37.5503,5300.0
2013-10-17 11:00:00,39.7,39.88,39.7,39.84,6600.0,37.5503,37.7206,37.5503,37.6827,6600.0
2013-10-17 11:30:00,39.88,39.93,39.83,39.83,10100.0,37.7206,37.7679,37.6733,37.6733,10100.0
2013-10-17 12:00:00,39.85,39.97,39.85,39.95,3300.0,37.6922,37.8057,37.6922,37.7868,3300.0
2013-10-17 12:30:00,39.96,40.0,39.93,39.99,5200.0,37.7962,37.8341,37.7679,37.8246,5200.0
2013-10-17 13:00:00,39.99,39.99,39.93,39.94,5300.0,37.8246,37.8246,37.7679,37.7773,5300.0
2013-10-17 13:30:00,39.95,40.15,39.95,40.04,17100.0,37.7868,37.9759,37.7868,37.8719,17100.0
2013-10-17 14:00:00,39.99,40.14,39.98,40.12,4700.0,37.8246,37.9665,37.8152,37.9476,4700.0
2013-10-17 14:30:00,40.11,40.16,40.1,40.16,6300.0,37.9381,37.9854,37.9287,37.9854,6300.0
2013-10-17 15:00:00,40.14,40.21,40.11,40.17,15100.0,37.9665,38.0327,37.9381,37.9949,15100.0
2013-10-17 15:30:00,40.17,40.43,40.17,40.42,74700.0,37.9949,38.2408,37.9949,38.2313,74700.0
2013-10-18 09:30:00,40.66,40.79,40.55,40.6,60400.0,38.4583,38.5813,38.3543,38.4016,60400.0
2013-10-18 10:00:00,40.69,40.81,40.54,40.59,16200.0,38.4867,38.6002,38.3448,38.3921,16200.0
2013-10-18 10:30:00,40.61,40.82,40.59,40.75,13300.0,38.411,38.6097,38.3921,38.5435,13300.0
2013-10-18 11:00:00,40.76,40.92,40.7,40.89,10200.0,38.5529,38.7043,38.4962,38.6759,10200.0
2013-10-18 11:30:00,40.92,40.99,40.82,40.84,10000.0,38.7043,38.7705,38.6097,38.6286,10000.0
2013-10-18 12:00:00,40.82,40.95,40.81,40.86,7300.0,38.6097,38.7326,38.6002,38.6475,7300.0
2013-10-18 12:30:00,40.86,40.93,40.86,40.91,31000.0,38.6475,38.7137,38.6475,38.6948,31000.0
2013-10-18 13:00:00,40.91,40.94,40.87,40.92,17600.0,38.6948,38.7232,38.657,38.7043,17600.0
2013-10-18 13:30:00,40.92,40.94,40.89,40.94,18600.0,38.7043,38.7232,38.6759,38.7232,18600.0
2013-10-18 14:00:00,40.93,40.94,40.89,40.92,19500.0,38.7137,38.7232,38.6759,38.7043,19500.0
2013-10-18 14:30:00,40.92,40.97,40.89,40.93,28000.0,38.7043,38.7515,38.6759,38.7137,28000.0
2013-10-18 15:00:00,40.92,40.93,40.86,40.91,33100.0,38.7043,38.7137,38.6475,38.6948,33100.0
2013-10-18 15:30:00,40.92,41.13,40.89,40.99,128500.0,38.7043,38.9029,38.6759,38.7705,128500.0
2013-10-21 09:30:00,41.12,41.24,40.88,40.88,37000.0,38.8934,39.0069,38.6664,38.6664,37000.0
2013-10-21 10:00:00,40.88,40.9,40.82,40.85,11200.0,38.6664,38.6853,38.6097,38.638,11200.0
2013-10-21 10:30:00,40.8,40.83,40.68,40.74,5900.0,38.5907,38.6191,38.4772,38.534,5900.0
2013-10-21 11:00:00,40.69,40.8,40.66,40.8,5900.0,38.4867,38.5907,38.4583,38.5907,5900.0
2013-10-21 11:30:00,40.79,40.79,40.64,40.72,5100.0,38.5813,38.5813,38.4394,38.5151,5100.0
2013-10-21 12:00:00,40.74,40.87,40.71,40.84,7900.0,38.534,38.657,38.5056,38.6286,7900.0
2013-10-21 12:30:00,40.84,40.99,40.84,40.98,12800.0,38.6286,38.7705,38.6286,38.761,12800.0
2013-10-21 13:00:00,40.96,40.98,40.85,40.92,4200.0,38.7421,38.761,38.638,38.7043,4200.0
2013-10-21 13:30:00,40.9,40.95,40.87,40.95,5500.0,38.6853,38.7326,38.657,38.7326,5500.0
2013-10-21 14:00:00,40.92,40.98,40.88,40.88,10000.0,38.7043,38.761,38.6664,38.6664,10000.0
2013-10-21 14:30:00,40.91,40.93,40.79,40.82,26200.0,38.6948,38.7137,38.5813,38.6097,26200.0
2013-10-21 15:00:00,40.8,40.93,40.8,40.89,23000.0,38.5907,38.7137,38.5907,38.6759,23000.0
2013-10-21 15:30:00,40.88,41.03,40.88,40.94,51000.0,38.6664,38.8083,38.6664,38.7232,51000.0
2013-10-22 09:30:00,41.12,41.64,40.99,41.55,36000.0,38.8934,39.3853,38.7705,39.3001,36000.0
2013-10-22 10:00:00,41.53,41.57,41.35,41.35,7700.0,39.2812,39.3191,39.111,39.111,7700.0
2013-10-22 10:30:00,41.33,41.4,41.24,41.37,36300.0,39.0921,39.1583,39.0069,39.1299,36300.0
2013-10-22 11:00:00,41.39,41.39,41.17,41.17,12400.0,39.1488,39.1488,38.9407,38.9407,12400.0
2013-10-22 11:30:00,41.16,41.24,41.1,41.15,65900.0,38.9313,39.0069,38.8745,38.9218,65900.0
2013-10-22 12:00:00,41.16,41.16,40.87,40.9,39200.0,38.9313,38.9313,38.657,38.6853,39200.0
2013-10-22 12:30:00,40.89,41.01,40.65,40.65,62900.0,38.6759,38.7894,38.4489,38.4489,62900.0
2013-10-22 13:00:00,40.7,40.73,40.63,40.67,23800.0,38.4962,38.5245,38.43,38.4678,23800.0
2013-10-22 13:30:00,40.69,40.72,40.58,40.58,38100.0,38.4867,38.5151,38.3827,38.3827,38100.0
2013-10-22 14:00:00,40.59,40.67,40.58,40.66,35200.0,38.3921,38.4678,38.3827,38.4583,35200.0
2013-10-22 14:30:00,40.66,40.67,40.55,40.55,51400.0,38.4583,38.4678,38.3543,38.3543,51400.0
2013-10-22 15:00:00,40.55,40.66,40.54,40.56,37500.0,38.3543,38.4583,38.3448,38.3637,37500.0
2013-10-22 15:30:00,40.55,40.55,40.38,40.43,79600.0,38.3543,38.3543,38.1935,38.2408,79600.0
2013-10-23 09:30:00,40.07,40.47,40.07,40.33,113900.0,37.9003,38.2786,37.9003,38.1462,113900.0
2013-10-23 10:00:00,40.35,40.57,40.18,40.19,55200.0,38.1651,38.3732,38.0043,38.0138,55200.0
2013-10-23 10:30:00,40.23,40.23,40.01,40.09,30000.0,38.0516,38.0516,37.8435,37.9192,30000.0
2013-10-23 11:00:00,40.11,40.11,39.97,40.05,83300.0,37.9381,37.9381,37.8057,37.8814,83300.0
2013-10-23 11:30:00,40.08,40.08,39.84,40.0,67000.0,37.9097,37.9097,37.6827,37.8341,67000.0
2013-10-23 12:00:00,40.0,40.0,39.88,39.97,36700.0,37.8341,37.8341,37.7206,37.8057,36700.0
2013-10-23 12:30:00,39.99,40.07,39.89,40.02,30000.0,37.8246,37.9003,37.73,37.853,30000.0
2013-10-23 13:00:00,40.03,40.04,39.98,40.0,17000.0,37.8624,37.8719,37.8152,37.8341,17000.0
2013-10-23 13:30:00,39.99,40.02,39.98,40.02,12800.0,37.8246,37.853,37.8152,37.853,12800.0
2013-10-23 14:00:00,40.02,40.02,40.0,40.0,12000.0,37.853,37.853,37.8341,37.8341,12000.0
2013-10-23 14:30:00,40.01,40.03,39.95,40.01,22900.0,37.8435,37.8624,37.7868,37.8435,22900.0
2013-10-23 15:00:00,39.99,40.0,39.87,39.9,30700.0,37.8246,37.8341,37.7111,37.7395,30700.0
2013-10-23 15:30:00,39.89,39.97,39.87,39.87,79900.0,37.73,37.8057,37.7111,37.7111,79900.0
2013-10-24 09:30:00,38.75,39.42,37.52,37.57,221100.0,36.6518,37.2855,35.4884,35.5356,221100.0
2013-10-24 10:00:00,37.57,37.68,37.27,37.49,207400.0,35.5356,35.6397,35.2519,35.46,207400.0
2013-10-24 10:30:00,37.5,37.61,37.26,37.4,129200.0,35.4694,35.5735,35.2424,35.3749,129200.0
2013-10-24 11:00:00,37.39,37.42,36.76,36.76,136200.0,35.3654,35.3938,34.7695,34.7695,136200.0
2013-10-24 11:30:00,36.8,37.2,36.77,37.09,167400.0,34.8073,35.1857,34.779,35.0816,167400.0
2013-10-24 12:00:00,37.12,37.51,37.02,37.48,515400.0,35.11,35.4789,35.0154,35.4505,515400.0
2013-10-24 12:30:00,37.5,37.56,37.46,37.53,109100.0,35.4694,35.5262,35.4316,35.4978,109100.0
2013-10-24 13:00:00,37.51,37.99,37.48,37.91,112300.0,35.4789,35.9329,35.4505,35.8572,112300.0
2013-10-24 13:30:00,37.92,37.98,37.85,37.98,59400.0,35.8667,35.9234,35.8005,35.9234,59400.0
2013-10-24 14:00:00,37.97,38.08,37.72,37.91,72800.0,35.914,36.018,35.6775,35.8572,72800.0
2013-10-24 14:30:00,37.91,37.94,37.86,37.92,50600.0,35.8572,35.8856,35.8099,35.8667,50600.0
2013-10-24 15:00:00,37.92,37.95,37.8,37.84,62100.0,35.8667,35.8951,35.7532,35.791,62100.0
2013-10-24 15:30:00,37.84,37.85,37.66,37.69,189400.0,35.791,35.8005,35.6208,35.6492,189400.0
2013-10-25 09:30:00,37.82,37.94,37.5,37.58,50700.0,35.7721,35.8856,35.4694,35.5451,50700.0
2013-10-25 10:00:00,37.54,37.59,37.14,37.21,104300.0,35.5073,35.5546,35.1289,35.1951,104300.0
2013-10-25 10:30:00,37.22,37.25,37.08,37.24,70200.0,35.2046,35.233,35.0722,35.2235,70200.0
2013-10-25 11:00:00,37.24,37.31,37.15,37.25,40200.0,35.2235,35.2897,35.1384,35.233,40200.0
2013-10-25 11:30:00,37.25,37.29,37.19,37.21,32000.0,35.233,35.2708,35.1762,35.1951,32000.0
2013-10-25 12:00:00,37.21,37.21,37.02,37.05,41200.0,35.1951,35.1951,35.0154,35.0438,41200.0
2013-10-25 12:30:00,37.06,37.13,37.05,37.13,19500.0,35.0533,35.1195,35.0438,35.1195,19500.0
2013-10-25 13:00:00,37.14,37.17,37.14,37.16,35000.0,35.1289,35.1573,35.1289,35.1478,35000.0
2013-10-25 13:30:00,37.15,37.23,36.98,37.09,49400.0,35.1384,35.2141,34.9776,35.0816,49400.0
2013-10-25 14:00:00,37.1,37.2,37.1,37.16,76100.0,35.0911,35.1857,35.0911,35.1478,76100.0
2013-10-25 14:30:00,37.16,37.17,37.08,37.09,54700.0,35.1478,35.1573,35.0722,35.0816,54700.0
2013-10-25 15:00:00,37.1,37.14,37.02,37.08,70100.0,35.0911,35.1289,35.0154,35.0722,70100.0
2013-10-25 15:30:00,37.1,37.12,37.07,37.1,120400.0,35.0911,35.11,35.0627,35.0911,120400.0
2013-10-28 09:30:00,37.03,37.3,37.0,37.13,44200.0,35.0249,35.2803,34.9965,35.1195,44200.0
2013-10-28 10:00:00,37.12,37.38,37.06,37.22,62500.0,35.11,35.3559,35.0533,35.2046,62500.0
2013-10-28 10:30:00,37.22,37.27,37.16,37.2,34500.0,35.2046,35.2519,35.1478,35.1857,34500.0
2013-10-28 11:00:00,37.2,37.27,37.13,37.18,39000.0,35.1857,35.2519,35.1195,35.1668,39000.0
2013-10-28 11:30:00,37.17,37.25,37.17,37.23,38100.0,35.1573,35.233,35.1573,35.2141,38100.0
2013-10-28 12:00:00,37.25,37.27,37.22,37.26,34600.0,35.233,35.2519,35.2046,35.2424,34600.0
2013-10-28 12:30:00,37.27,37.32,37.24,37.32,29900.0,35.2519,35.2992,35.2235,35.2992,29900.0
2013-10-28 13:00:00,37.32,37.36,37.31,37.33,19000.0,35.2992,35.337,35.2897,35.3086,19000.0
2013-10-28 13:30:00,37.33,37.35,37.3,37.34,25400.0,35.3086,35.3276,35.2803,35.3181,25400.0
2013-10-28 14:00:00,37.35,37.43,37.33,37.41,47300.0,35.3276,35.4032,35.3086,35.3843,47300.0
2013-10-28 14:30:00,37.41,37.46,37.38,37.41,41500.0,35.3843,35.4316,35.3559,35.3843,41500.0
2013-10-28 15:00:00,37.4,37.41,37.37,37.38,38200.0,35.3749,35.3843,35.3465,35.3559,38200.0
2013-10-28 15:30:00,37.38,37.47,37.32,37.47,129700.0,35.3559,35.4411,35.2992,35.4411,129700.0
2013-10-29 09:30:00,37.49,37.66,37.34,37.44,53000.0,35.46,35.6208,35.3181,35.4127,53000.0
2013-10-29 10:00:00,37.39,37.5,37.32,37.38,38400.0,35.3654,35.4694,35.2992,35.3559,38400.0
2013-10-29 10:30:00,37.37,37.43,37.18,37.23,25300.0,35.3465,35.4032,35.1668,35.2141,25300.0
2013-10-29 11:00:00,37.23,37.28,37.18,37.18,44400.0,35.2141,35.2614,35.1668,35.1668,44400.0
2013-10-29 11:30:00,37.19,37.22,37.09,37.14,43200.0,35.1762,35.2046,35.0816,35.1289,43200.0
2013-10-29 12:00:00,37.15,37.2,37.12,37.19,26500.0,35.1384,35.1857,35.11,35.1762,26500.0
2013-10-29 12:30:00,37.2,37.21,37.16,37.19,16700.0,35.1857,35.1951,35.1478,35.1762,16700.0
2013-10-29 13:00:00,37.2,37.2,37.01,37.03,13100.0,35.1857,35.1857,35.006,35.0249,13100.0
2013-10-29 13:30:00,37.05,37.13,37.0,37.13,14300.0,35.0438,35.1195,34.9965,35.1195,14300.0
2013-10-29 14:00:00,37.12,37.22,37.1,37.11,28200.0,35.11,35.2046,35.0911,35.1006,28200.0
2013-10-29 14:30:00,37.09,37.22,37.09,37.21,54400.0,35.0816,35.2046,35.0816,35.1951,54400.0
2013-10-29 15:00:00,37.21,37.26,37.17,37.26,34500.0,35.1951,35.2424,35.1573,35.2424,34500.0
2013-10-29 15:30:00,37.27,37.31,37.19,37.29,105900.0,35.2519,35.2897,35.1762,35.2708,105900.0
2013-10-30 09:30:00,37.38,37.38,37.06,37.2,44800.0,35.3559,35.3559,35.0533,35.1857,44800.0
2013-10-30 10:00:00,37.24,37.32,37.18,37.22,26700.0,35.2235,35.2992,35.1668,35.2046,26700.0
2013-10-30 10:30:00,37.21,37.21,37.11,37.14,13600.0,35.1951,35.1951,35.1006,35.1289,13600.0
2013-10-30 11:00:00,37.15,37.29,37.15,37.27,23500.0,35.1384,35.2708,35.1384,35.2519,23500.0
2013-10-30 11:30:00,37.26,37.26,37.16,37.25,17200.0,35.2424,35.2424,35.1478,35.233,17200.0
2013-10-30 12:00:00,37.25,37.26,37.2,37.24,13200.0,35.233,35.2424,35.1857,35.2235,13200.0
2013-10-30 12:30:00,37.25,37.31,37.22,37.27,17300.0,35.233,35.2897,35.2046,35.2519,17300.0
2013-10-30 13:00:00,37.27,37.27,37.24,37.26,12200.0,35.2519,35.2519,35.2235,35.2424,12200.0
2013-10-30 13:30:00,37.26,37.29,37.25,37.27,13700.0,35.2424,35.2708,35.233,35.2519,13700.0
2013-10-30 14:00:00,37.27,37.42,37.14,37.25,56100.0,35.2519,35.3938,35.1289,35.233,56100.0
2013-10-30 14:30:00,37.24,37.3,37.19,37.28,28700.0,35.2235,35.2803,35.1762,35.2614,28700.0
2013-10-30 15:00:00,37.28,37.31,37.24,37.27,48700.0,35.2614,35.2897,35.2235,35.2519,48700.0
2013-10-30 15:30:00,37.28,37.34,37.23,37.26,80600.0,35.2614,35.3181,35.2141,35.2424,80600.0
2013-10-31 09:30:00,37.28,37.31,37.09,37.26,42600.0,35.2614,35.2897,35.0816,35.2424,42600.0
2013-10-31 10:00:00,37.26,37.33,37.15,37.29,59600.0,35.2424,35.3086,35.1384,35.2708,59600.0
2013-10-31 10:30:00,37.3,37.31,37.25,37.27,34700.0,35.2803,35.2897,35.233,35.2519,34700.0
2013-10-31 11:00:00,37.28,37.37,37.26,37.35,16900.0,35.2614,35.3465,35.2424,35.3276,16900.0
2013-10-31 11:30:00,37.34,37.36,37.29,37.33,17500.0,35.3181,35.337,35.2708,35.3086,17500.0
2013-10-31 12:00:00,37.33,37.35,37.31,37.34,17900.0,35.3086,35.3276,35.2897,35.3181,17900.0
2013-10-31 12:30:00,37.34,37.37,37.31,37.33,19800.0,35.3181,35.3465,35.2897,35.3086,19800.0
2013-10-31 13:00:00,37.3,37.34,37.3,37.33,9800.0,35.2803,35.3181,35.2803,35.3086,9800.0
2013-10-31 13:30:00,37.33,37.34,37.31,37.31,18800.0,35.3086,35.3181,35.2897,35.2897,18800.0
2013-10-31 14:00:00,37.31,37.36,37.3,37.34,42100.0,35.2897,35.337,35.2803,35.3181,42100.0
2013-10-31 14:30:00,37.33,37.36,37.33,37.33,23200.0,35.3086,35.337,35.3086,35.3086,23200.0
2013-10-31 15:00:00,37.32,37.35,37.25,37.28,40700.0,35.2992,35.3276,35.233,35.2614,40700.0
2013-10-31 15:30:00,37.29,37.31,37.06,37.07,117500.0,35.2708,35.2897,35.0533,35.0627,117500.0
2013-11-01 09:30:00,37.0,37.2,36.86,37.02,57200.0,34.9965,35.1857,34.8641,35.0154,57200.0
2013-11-01 10:00:00,37.05,37.1,36.75,36.92,44600.0,35.0438,35.0911,34.7601,34.9208,44600.0
2013-11-01 10:30:00,36.92,36.96,36.83,36.87,21000.0,34.9208,34.9587,34.8357,34.8736,21000.0
2013-11-01 11:00:00,36.89,36.89,36.49,36.7,22500.0,34.8925,34.8925,34.5141,34.7128,22500.0
2013-11-01 11:30:00,36.7,36.7,36.52,36.53,27000.0,34.7128,34.7128,34.5425,34.552,27000.0
2013-11-01 12:00:00,36.52,36.58,36.5,36.55,26700.0,34.5425,34.5993,34.5236,34.5709,26700.0
2013-11-01 12:30:00,36.55,36.67,36.55,36.59,11000.0,34.5709,34.6844,34.5709,34.6087,11000.0
2013-11-01 13:00:00,36.59,36.72,36.57,36.7,15700.0,34.6087,34.7317,34.5898,34.7128,15700.0
2013-11-01 13:30:00,36.67,36.87,36.64,36.82,14000.0,34.6844,34.8736,34.656,34.8263,14000.0
2013-11-01 14:00:00,36.82,36.93,36.81,36.92,13300.0,34.8263,34.9303,34.8168,34.9208,13300.0
2013-11-01 14:30:00,36.92,37.03,36.9,36.9,15400.0,34.9208,35.0249,34.9019,34.9019,15400.0
2013-11-01 15:00:00,36.89,37.0,36.89,36.98,24300.0,34.8925,34.9965,34.8925,34.9776,24300.0
2013-11-01 15:30:00,36.98,37.02,36.92,36.92,144800.0,34.9776,35.0154,34.9208,34.9208,144800.0
2013-11-04 09:30:00,37.11,37.28,36.84,36.96,21200.0,35.1006,35.2614,34.8452,34.9587,21200.0
2013-11-04 10:00:00,37.0,37.04,36.97,37.02,16200.0,34.9965,35.0343,34.9681,35.0154,16200.0
2013-11-04 10:30:00,37.02,37.09,37.0,37.03,16400.0,35.0154,35.0816,34.9965,35.0249,16400.0
2013-11-04 11:00:00,37.06,37.09,37.02,37.06,24700.0,35.0533,35.0816,35.0154,35.0533,24700.0
2013-11-04 11:30:00,37.06,37.16,37.06,37.15,80800.0,35.0533,35.1478,35.0533,35.1384,80800.0
2013-11-04 12:00:00,37.13,37.15,37.01,37.03,25400.0,35.1195,35.1384,35.006,35.0249,25400.0
2013-11-04 12:30:00,37.03,37.14,37.03,37.12,6000.0,35.0249,35.1289,35.0249,35.11,6000.0
2013-11-04 13:00:00,37.11,37.12,37.04,37.1,7900.0,35.1006,35.11,35.0343,35.0911,7900.0
2013-11-04 13:30:00,37.09,37.11,37.06,37.1,15900.0,35.0816,35.1006,35.0533,35.0911,15900.0
2013-11-04 14:00:00,37.09,37.09,37.03,37.09,36400.0,35.0816,35.0816,35.0249,35.0816,36400.0
2013-11-04 14:30:00,37.1,37.18,37.08,37.16,86800.0,35.0911,35.1668,35.0722,35.1478,86800.0
2013-11-04 15:00:00,37.15,37.17,37.07,37.11,33400.0,35.1384,35.1573,35.0627,35.1006,33400.0
2013-11-04 15:30:00,37.11,37.16,37.09,37.12,135000.0,35.1006,35.1478,35.0816,35.11,135000.0
2013-11-05 09:30:00,37.06,37.06,36.77,36.79,39200.0,35.0533,35.0533,34.779,34.7979,39200.0
2013-11-05 10:00:00,36.79,36.87,36.72,36.79,60600.0,34.7979,34.8736,34.7317,34.7979,60600.0
2013-11-05 10:30:00,36.8,36.92,36.78,36.85,63500.0,34.8073,34.9208,34.7884,34.8546,63500.0
2013-11-05 11:00:00,36.86,36.93,36.83,36.91,28400.0,34.8641,34.9303,34.8357,34.9114,28400.0
2013-11-05 11:30:00,36.91,37.02,36.9,37.0,27800.0,34.9114,35.0154,34.9019,34.9965,27800.0
2013-11-05 12:00:00,36.99,37.1,36.98,37.07,63300.0,34.9871,35.0911,34.9776,35.0627,63300.0
2013-11-05 12:30:00,37.06,37.06,36.99,37.02,26700.0,35.0533,35.0533,34.9871,35.0154,26700.0
2013-11-05 13:00:00,37.01,37.05,36.99,37.01,23900.0,35.006,35.0438,34.9871,35.006,23900.0
2013-11-05 13:30:00,37.02,37.02,36.98,36.99,26300.0,35.0154,35.0154,34.9776,34.9871,26300.0
2013-11-05 14:00:00,36.99,37.05,36.99,37.01,28000.0,34.9871,35.0438,34.9871,35.006,28000.0
2013-11-05 14:30:00,37.01,37.04,37.0,37.01,19600.0,35.006,35.0343,34.9965,35.006,19600.0
2013-11-05 15:00:00,37.01,37.02,37.0,37.0,34300.0,35.006,35.0154,34.9965,34.9965,34300.0
2013-11-05 15:30:00,37.01,37.02,36.9,36.9,72000.0,35.006,35.0154,34.9019,34.9019,72000.0
2013-11-06 09:30:00,37.16,37.28,37.02,37.2,16900.0,35.1478,35.2614,35.0154,35.1857,16900.0
2013-11-06 10:00:00,37.19,37.28,37.02,37.03,23300.0,35.1762,35.2614,35.0154,35.0249,23300.0
2013-11-06 10:30:00,37.04,37.09,36.99,37.01,29700.0,35.0343,35.0816,34.9871,35.006,29700.0
2013-11-06 11:00:00,37.0,37.13,37.0,37.1,38200.0,34.9965,35.1195,34.9965,35.0911,38200.0
2013-11-06 11:30:00,37.11,37.19,37.07,37.16,36600.0,35.1006,35.1762,35.0627,35.1478,36600.0
2013-11-06 12:00:00,37.15,37.33,37.14,37.24,45700.0,35.1384,35.3086,35.1289,35.2235,45700.0
2013-11-06 12:30:00,37.25,37.29,37.13,37.15,37500.0,35.233,35.2708,35.1195,35.1384,37500.0
2013-11-06 13:00:00,37.13,37.19,37.0,37.01,36300.0,35.1195,35.1762,34.9965,35.006,36300.0
2013-11-06 13:30:00,37.0,37.03,36.99,37.01,22600.0,34.9965,35.0249,34.9871,35.006,22600.0
2013-11-06 14:00:00,37.0,37.03,36.98,37.03,29400.0,34.9965,35.0249,34.9776,35.0249,29400.0
2013-11-06 14:30:00,37.04,37.09,37.0,37.07,30900.0,35.0343,35.0816,34.9965,35.0627,30900.0
2013-11-06 15:00:00,37.06,37.06,37.0,37.05,37400.0,35.0533,35.0533,34.9965,35.0438,37400.0
2013-11-06 15:30:00,37.05,37.12,36.98,37.11,126000.0,35.0438,35.11,34.9776,35.1006,126000.0
2013-11-07 09:30:00,37.35,37.35,37.07,37.18,48400.0,35.3276,35.3276,35.0627,35.1668,48400.0
2013-11-07 10:00:00,37.15,37.2,36.91,37.07,48700.0,35.1384,35.1857,34.9114,35.0627,48700.0
2013-11-07 10:30:00,37.08,37.28,37.0,37.28,49400.0,35.0722,35.2614,34.9965,35.2614,49400.0
2013-11-07 11:00:00,37.22,37.32,37.14,37.14,26400.0,35.2046,35.2992,35.1289,35.1289,26400.0
2013-11-07 11:30:00,37.15,37.19,37.13,37.17,14200.0,35.1384,35.1762,35.1195,35.1573,14200.0
2013-11-07 12:00:00,37.16,37.32,37.16,37.26,24200.0,35.1478,35.2992,35.1478,35.2424,24200.0
2013-11-07 12:30:00,37.24,37.25,36.99,37.02,13600.0,35.2235,35.233,34.9871,35.0154,13600.0
2013-11-07 13:00:00,37.0,37.02,36.98,36.99,43100.0,34.9965,35.0154,34.9776,34.9871,43100.0
2013-11-07 13:30:00,36.99,37.04,36.91,36.93,20600.0,34.9871,35.0343,34.9114,34.9303,20600.0
2013-11-07 14:00:00,36.92,36.92,36.77,36.82,19100.0,34.9208,34.9208,34.779,34.8263,19100.0
2013-11-07 14:30:00,36.81,36.89,36.76,36.86,22000.0,34.8168,34.8925,34.7695,34.8641,22000.0
2013-11-07 15:00:00,36.85,36.9,36.68,36.68,42300.0,34.8546,34.9019,34.6938,34.6938,42300.0
2013-11-07 15:30:00,36.68,36.77,36.66,36.67,59900.0,34.6938,34.779,34.6749,34.6844,59900.0
2013-11-08 09:30:00,36.63,36.88,36.26,36.73,35100.0,34.6465,34.883,34.2966,34.7411,35100.0
2013-11-08 10:00:00,36.76,36.95,36.76,36.95,31500.0,34.7695,34.9492,34.7695,34.9492,31500.0
2013-11-08 10:30:00,36.94,37.08,36.94,37.06,13600.0,34.9398,35.0722,34.9398,35.0533,13600.0
2013-11-08 11:00:00,37.04,37.09,36.99,37.05,27800.0,35.0343,35.0816,34.9871,35.0438,27800.0
2013-11-08 11:30:00,37.03,37.14,37.0,37.01,7500.0,35.0249,35.1289,34.9965,35.006,7500.0
2013-11-08 12:00:00,37.01,37.05,37.0,37.04,7800.0,35.006,35.0438,34.9965,35.0343,7800.0
2013-11-08 12:30:00,37.03,37.06,37.0,37.03,7500.0,35.0249,35.0533,34.9965,35.0249,7500.0
2013-11-08 13:00:00,37.02,37.08,37.01,37.07,6200.0,35.0154,35.0722,35.006,35.0627,6200.0
2013-11-08 13:30:00,37.07,37.07,37.0,37.02,11200.0,35.0627,35.0627,34.9965,35.0154,11200.0
2013-11-08 14:00:00,37.02,37.06,37.01,37.03,6500.0,35.0154,35.0533,35.006,35.0249,6500.0
2013-11-08 14:30:00,37.03,37.04,37.0,37.02,25300.0,35.0249,35.0343,34.9965,35.0154,25300.0
2013-11-08 15:00:00,37.01,37.09,37.0,37.07,28800.0,35.006,35.0816,34.9965,35.0627,28800.0
2013-11-08 15:30:00,37.06,37.15,37.03,37.09,55000.0,35.0533,35.1384,35.0249,35.0816,55000.0
2013-11-11 09:30:00,36.99,37.38,36.99,37.35,38800.0,34.9871,35.3559,34.9871,35.3276,38800.0
2013-11-11 10:00:00,37.32,37.34,37.22,37.28,27400.0,35.2992,35.3181,35.2046,35.2614,27400.0
2013-11-11 10:30:00,37.26,37.28,37.17,37.22,16000.0,35.2424,35.2614,35.1573,35.2046,16000.0
2013-11-11 11:00:00,37.21,37.25,37.17,37.24,6000.0,35.1951,35.233,35.1573,35.2235,6000.0
2013-11-11 11:30:00,37.24,37.24,37.14,37.16,13000.0,35.2235,35.2235,35.1289,35.1478,13000.0
2013-11-11 12:00:00,37.15,37.15,37.03,37.07,5200.0,35.1384,35.1384,35.0249,35.0627,5200.0
2013-11-11 12:30:00,37.06,37.09,37.06,37.06,4500.0,35.0533,35.0816,35.0533,35.0533,4500.0
2013-11-11 13:00:00,37.06,37.11,37.02,37.03,4300.0,35.0533,35.1006,35.0154,35.0249,4300.0
2013-11-11 13:30:00,37.05,37.05,37.02,37.03,4000.0,35.0438,35.0438,35.0154,35.0249,4000.0
2013-11-11 14:00:00,37.02,37.07,37.02,37.05,5000.0,35.0154,35.0627,35.0154,35.0438,5000.0
2013-11-11 14:30:00,37.06,37.11,37.06,37.1,9700.0,35.0533,35.1006,35.0533,35.0911,9700.0
2013-11-11 15:00:00,37.11,37.14,37.1,37.12,9500.0,35.1006,35.1289,35.0911,35.11,9500.0
2013-11-11 15:30:00,37.12,37.17,37.11,37.11,36500.0,35.11,35.1573,35.1006,35.1006,36500.0
2013-11-12 09:30:00,37.07,37.14,37.04,37.04,8600.0,35.0627,35.1289,35.0343,35.0343,8600.0
2013-11-12 10:00:00,37.06,37.2,36.97,37.17,23200.0,35.0533,35.1857,34.9681,35.1573,23200.0
2013-11-12 10:30:00,37.17,37.43,37.17,37.31,29900.0,35.1573,35.4032,35.1573,35.2897,29900.0
2013-11-12 11:00:00,37.31,37.58,37.29,37.45,64200.0,35.2897,35.5451,35.2708,35.4221,64200.0
2013-11-12 11:30:00,37.47,37.47,37.33,37.34,6400.0,35.4411,35.4411,35.3086,35.3181,6400.0
2013-11-12 12:00:00,37.32,37.32,37.09,37.09,9700.0,35.2992,35.2992,35.0816,35.0816,9700.0
2013-11-12 12:30:00,37.1,37.11,37.02,37.03,8700.0,35.0911,35.1006,35.0154,35.0249,8700.0
2013-11-12 13:00:00,37.02,37.15,37.02,37.06,5700.0,35.0154,35.1384,35.0154,35.0533,5700.0
2013-11-12 13:30:00,37.05,37.07,37.0,37.04,8300.0,35.0438,35.0627,34.9965,35.0343,8300.0
2013-11-12 14:00:00,37.03,37.05,37.0,37.01,19800.0,35.0249,35.0438,34.9965,35.006,19800.0
2013-11-12 14:30:00,37.01,37.17,37.01,37.11,10400.0,35.006,35.1573,35.006,35.1006,10400.0
2013-11-12 15:00:00,37.11,37.18,37.1,37.12,14100.0,35.1006,35.1668,35.0911,35.11,14100.0
2013-11-12 15:30:00,37.12,37.15,36.97,37.06,54200.0,35.11,35.1384,34.9681,35.0533,54200.0
2013-11-13 09:30:00,36.87,37.31,36.87,37.26,31800.0,34.8736,35.2897,34.8736,35.2424,31800.0
2013-11-13 10:00:00,37.25,37.26,37.15,37.2,6700.0,35.233,35.2424,35.1384,35.1857,6700.0
2013-11-13 10:30:00,37.23,37.31,37.23,37.3,32900.0,35.2141,35.2897,35.2141,35.2803,32900.0
2013-11-13 11:00:00,37.29,37.29,37.23,37.23,1900.0,35.2708,35.2708,35.2141,35.2141,1900.0
2013-11-13 11:30:00,37.18,37.22,37.09,37.14,8200.0,35.1668,35.2046,35.0816,35.1289,8200.0
2013-11-13 12:00:00,37.14,37.28,37.13,37.27,4400.0,35.1289,35.2614,35.1195,35.2519,4400.0
2013-11-13 12:30:00,37.26,37.48,37.25,37.47,11300.0,35.2424,35.4505,35.233,35.4411,11300.0
2013-11-13 13:00:00,37.4,37.46,37.39,37.4,8200.0,35.3749,35.4316,35.3654,35.3749,8200.0
2013-11-13 13:30:00,37.47,37.52,37.44,37.5,6400.0,35.4411,35.4884,35.4127,35.4694,6400.0
2013-11-13 14:00:00,37.49,37.52,37.4,37.49,3600.0,35.46,35.4884,35.3749,35.46,3600.0
2013-11-13 14:30:00,37.49,37.51,37.41,37.46,4400.0,35.46,35.4789,35.3843,35.4316,4400.0
2013-11-13 15:00:00,37.46,37.49,37.43,37.46,21700.0,35.4316,35.46,35.4032,35.4316,21700.0
2013-11-13 15:30:00,37.47,37.55,37.44,37.53,96100.0,35.4411,35.5167,35.4127,35.4978,96100.0
2013-11-14 09:30:00,37.52,37.87,37.36,37.46,7300.0,35.4884,35.8194,35.337,35.4316,7300.0
2013-11-14 10:00:00,37.46,37.5,37.27,37.33,12600.0,35.4316,35.4694,35.2519,35.3086,12600.0
2013-11-14 10:30:00,37.32,37.48,37.32,37.4,13500.0,35.2992,35.4505,35.2992,35.3749,13500.0
2013-11-14 11:00:00,37.39,37.54,37.37,37.54,36300.0,35.3654,35.5073,35.3465,35.5073,36300.0
2013-11-14 11:30:00,37.52,37.61,37.51,37.61,32500.0,35.4884,35.5735,35.4789,35.5735,32500.0
2013-11-14 12:00:00,37.61,37.7,37.57,37.7,17000.0,35.5735,35.6586,35.5356,35.6586,17000.0
2013-11-14 12:30:00,37.7,37.8,37.7,37.77,16200.0,35.6586,35.7532,35.6586,35.7248,16200.0
2013-11-14 13:00:00,37.74,37.88,37.74,37.81,35200.0,35.6964,35.8289,35.6964,35.7627,35200.0
2013-11-14 13:30:00,37.81,37.98,37.81,37.92,24500.0,35.7627,35.9234,35.7627,35.8667,24500.0
2013-11-14 14:00:00,37.92,37.96,37.92,37.93,13900.0,35.8667,35.9045,35.8667,35.8762,13900.0
2013-11-14 14:30:00,37.94,38.01,37.92,38.0,53300.0,35.8856,35.9518,35.8667,35.9424,53300.0
2013-11-14 15:00:00,38.0,38.13,38.0,38.06,20400.0,35.9424,36.0653,35.9424,35.9991,20400.0
2013-11-14 15:30:00,38.08,38.13,37.99,38.0,30200.0,36.018,36.0653,35.9329,35.9424,30200.0
2013-11-15 09:30:00,38.21,38.29,38.1,38.22,46800.0,36.141,36.2167,36.0369,36.1505,46800.0
2013-11-15 10:00:00,38.16,38.32,38.07,38.27,24100.0,36.0937,36.245,36.0086,36.1977,24100.0
2013-11-15 10:30:00,38.27,38.28,38.22,38.25,26000.0,36.1977,36.2072,36.1505,36.1788,26000.0
2013-11-15 11:00:00,38.25,38.26,38.22,38.22,11700.0,36.1788,36.1883,36.1505,36.1505,11700.0
2013-11-15 11:30:00,38.22,38.22,37.98,38.06,19800.0,36.1505,36.1505,35.9234,35.9991,19800.0
2013-11-15 12:00:00,38.06,38.09,37.95,37.95,9900.0,35.9991,36.0275,35.8951,35.8951,9900.0
2013-11-15 12:30:00,37.97,38.01,37.92,37.92,10800.0,35.914,35.9518,35.8667,35.8667,10800.0
2013-11-15 13:00:00,37.92,37.93,37.86,37.92,10500.0,35.8667,35.8762,35.8099,35.8667,10500.0
2013-11-15 13:30:00,37.94,37.97,37.92,37.95,5400.0,35.8856,35.914,35.8667,35.8951,5400.0
2013-11-15 14:00:00,37.95,37.95,37.77,37.78,26600.0,35.8951,35.8951,35.7248,35.7343,26600.0
2013-11-15 14:30:00,37.77,37.97,37.77,37.96,67000.0,35.7248,35.914,35.7248,35.9045,67000.0
2013-11-15 15:00:00,37.96,38.06,37.94,38.04,15900.0,35.9045,35.9991,35.8856,35.9802,15900.0
2013-11-15 15:30:00,38.04,38.07,38.01,38.02,38900.0,35.9802,36.0086,35.9518,35.9613,38900.0
2013-11-18 09:30:00,38.12,38.32,38.02,38.02,13200.0,36.0559,36.245,35.9613,35.9613,13200.0
2013-11-18 10:00:00,38.07,38.26,38.0,38.22,23700.0,36.0086,36.1883,35.9424,36.1505,23700.0
2013-11-18 10:30:00,38.2,38.24,38.13,38.21,5000.0,36.1315,36.1694,36.0653,36.141,5000.0
2013-11-18 11:00:00,38.21,38.34,38.21,38.34,14800.0,36.141,36.264,36.141,36.264,14800.0
2013-11-18 11:30:00,38.35,38.37,38.28,38.28,5900.0,36.2734,36.2923,36.2072,36.2072,5900.0
2013-11-18 12:00:00,38.28,38.32,38.23,38.23,10700.0,36.2072,36.245,36.1599,36.1599,10700.0
2013-11-18 12:30:00,38.21,38.24,38.14,38.17,7000.0,36.141,36.1694,36.0748,36.1032,7000.0
2013-11-18 13:00:00,38.17,38.17,38.1,38.13,9500.0,36.1032,36.1032,36.0369,36.0653,9500.0
2013-11-18 13:30:00,38.13,38.17,38.07,38.07,9100.0,36.0653,36.1032,36.0086,36.0086,9100.0
2013-11-18 14:00:00,38.1,38.14,38.06,38.1,7500.0,36.0369,36.0748,35.9991,36.0369,7500.0
2013-11-18 14:30:00,38.1,38.11,38.0,38.0,18700.0,36.0369,36.0464,35.9424,35.9424,18700.0
2013-11-18 15:00:00,38.0,38.02,37.86,37.97,68800.0,35.9424,35.9613,35.8099,35.914,68800.0
2013-11-18 15:30:00,37.98,38.02,37.87,38.0,63900.0,35.9234,35.9613,35.8194,35.9424,63900.0
2013-11-19 09:30:00,37.99,38.19,37.9,38.15,33400.0,35.9329,36.1221,35.8478,36.0842,33400.0
2013-11-19 10:00:00,38.13,38.15,37.97,38.0,18100.0,36.0653,36.0842,35.914,35.9424,18100.0
2013-11-19 10:30:00,38.0,38.11,37.87,37.95,13900.0,35.9424,36.0464,35.8194,35.8951,13900.0
2013-11-19 11:00:00,37.97,37.97,37.74,37.74,8000.0,35.914,35.914,35.6964,35.6964,8000.0
2013-11-19 11:30:00,37.76,37.8,37.62,37.67,5200.0,35.7154,35.7532,35.5829,35.6302,5200.0
2013-11-19 12:00:00,37.68,37.92,37.65,37.91,11600.0,35.6397,35.8667,35.6113,35.8572,11600.0
2013-11-19 12:30:00,37.87,38.04,37.81,37.99,32900.0,35.8194,35.9802,35.7627,35.9329,32900.0
2013-11-19 13:00:00,37.98,38.0,37.67,37.67,23500.0,35.9234,35.9424,35.6302,35.6302,23500.0
2013-11-19 13:30:00,37.67,37.72,37.63,37.67,14600.0,35.6302,35.6775,35.5924,35.6302,14600.0
2013-11-19 14:00:00,37.68,37.78,37.56,37.56,14000.0,35.6397,35.7343,35.5262,35.5262,14000.0
2013-11-19 14:30:00,37.56,37.83,37.56,37.72,21100.0,35.5262,35.7816,35.5262,35.6775,21100.0
2013-11-19 15:00:00,37.7,37.78,37.66,37.68,27500.0,35.6586,35.7343,35.6208,35.6397,27500.0
2013-11-19 15:30:00,37.67,37.67,37.53,37.63,40500.0,35.6302,35.6302,35.4978,35.5924,40500.0
2013-11-20 09:30:00,37.76,37.88,37.6,37.66,10300.0,35.7154,35.8289,35.564,35.6208,10300.0
2013-11-20 10:00:00,37.6,37.95,37.51,37.8,30100.0,35.564,35.8951,35.4789,35.7532,30100.0
2013-11-20 10:30:00,37.78,37.78,37.62,37.68,3800.0,35.7343,35.7343,35.5829,35.6397,3800.0
2013-11-20 11:00:00,37.63,37.82,37.63,37.73,75800.0,35.5924,35.7721,35.5924,35.687,75800.0
2013-11-20 11:30:00,37.71,37.71,37.67,37.67,10200.0,35.6681,35.6681,35.6302,35.6302,10200.0
2013-11-20 12:00:00,37.7,37.78,37.67,37.74,10300.0,35.6586,35.7343,35.6302,35.6964,10300.0
2013-11-20 12:30:00,37.71,37.74,37.66,37.66,4800.0,35.6681,35.6964,35.6208,35.6208,4800.0
2013-11-20 13:00:00,37.64,37.74,37.63,37.74,4300.0,35.6019,35.6964,35.5924,35.6964,4300.0
2013-11-20 13:30:00,37.71,37.72,37.69,37.71,2300.0,35.6681,35.6775,35.6492,35.6681,2300.0
2013-11-20 14:00:00,37.69,37.77,37.61,37.72,23800.0,35.6492,35.7248,35.5735,35.6775,23800.0
2013-11-20 14:30:00,37.68,37.69,37.52,37.52,2100.0,35.6397,35.6492,35.4884,35.4884,2100.0
2013-11-20 15:00:00,37.55,37.57,37.48,37.53,35200.0,35.5167,35.5356,35.4505,35.4978,35200.0
2013-11-20 15:30:00,37.52,37.62,37.5,37.54,77100.0,35.4884,35.5829,35.4694,35.5073,77100.0
2013-11-21 09:30:00,37.78,37.98,37.71,37.98,41700.0,35.7343,35.9234,35.6681,35.9234,41700.0
2013-11-21 10:00:00,37.99,38.1,37.84,38.02,11300.0,35.9329,36.0369,35.791,35.9613,11300.0
2013-11-21 10:30:00,38.03,38.23,38.0,38.15,35000.0,35.9707,36.1599,35.9424,36.0842,35000.0
2013-11-21 11:00:00,38.15,38.23,38.09,38.17,52100.0,36.0842,36.1599,36.0275,36.1032,52100.0
2013-11-21 11:30:00,38.19,38.24,38.19,38.22,7200.0,36.1221,36.1694,36.1221,36.1505,7200.0
2013-11-21 12:00:00,38.23,38.23,38.03,38.04,22300.0,36.1599,36.1599,35.9707,35.9802,22300.0
2013-11-21 12:30:00,38.08,38.08,38.04,38.05,35100.0,36.018,36.018,35.9802,35.9897,35100.0
2013-11-21 13:00:00,38.05,38.17,38.05,38.17,6500.0,35.9897,36.1032,35.9897,36.1032,6500.0
2013-11-21 13:30:00,38.19,38.46,38.19,38.39,23300.0,36.1221,36.3775,36.1221,36.3112,23300.0
2013-11-21 14:00:00,38.37,38.37,38.32,38.32,4800.0,36.2923,36.2923,36.245,36.245,4800.0
2013-11-21 14:30:00,38.31,38.39,38.28,38.35,9300.0,36.2356,36.3112,36.2072,36.2734,9300.0
2013-11-21 15:00:00,38.35,38.36,38.27,38.28,29900.0,36.2734,36.2829,36.1977,36.2072,29900.0
2013-11-21 15:30:00,38.28,38.28,38.19,38.26,83600.0,36.2072,36.2072,36.1221,36.1883,83600.0
2013-11-22 09:30:00,38.33,38.46,38.05,38.38,44800.0,36.2545,36.3775,35.9897,36.3018,44800.0
2013-11-22 10:00:00,38.38,38.5,38.33,38.45,11700.0,36.3018,36.4153,36.2545,36.368,11700.0
2013-11-22 10:30:00,38.44,38.56,38.36,38.53,7900.0,36.3585,36.472,36.2829,36.4437,7900.0
2013-11-22 11:00:00,38.56,38.58,38.45,38.45,10300.0,36.472,36.491,36.368,36.368,10300.0
2013-11-22 11:30:00,38.45,38.7,38.42,38.7,35000.0,36.368,36.6045,36.3396,36.6045,35000.0
2013-11-22 12:00:00,38.7,39.17,38.69,39.16,62900.0,36.6045,37.049,36.595,37.0396,62900.0
2013-11-22 12:30:00,39.15,39.28,39.1,39.24,32600.0,37.0301,37.1531,36.9828,37.1152,32600.0
2013-11-22 13:00:00,39.24,39.28,39.21,39.25,29300.0,37.1152,37.1531,37.0868,37.1247,29300.0
2013-11-22 13:30:00,39.23,39.23,38.9,38.91,37000.0,37.1058,37.1058,36.7936,36.8031,37000.0
2013-11-22 14:00:00,38.94,38.99,38.85,38.92,15500.0,36.8315,36.8788,36.7463,36.8125,15500.0
2013-11-22 14:30:00,38.93,38.96,38.84,38.87,7900.0,36.822,36.8504,36.7369,36.7653,7900.0
2013-11-22 15:00:00,38.87,38.92,38.85,38.85,14300.0,36.7653,36.8125,36.7463,36.7463,14300.0
2013-11-22 15:30:00,38.86,38.9,38.71,38.72,56600.0,36.7558,36.7936,36.6139,36.6234,56600.0
2013-11-25 09:30:00,38.82,39.0,38.64,38.85,22900.0,36.718,36.8882,36.5477,36.7463,22900.0
2013-11-25 10:00:00,38.84,38.84,38.72,38.78,24600.0,36.7369,36.7369,36.6234,36.6801,24600.0
2013-11-25 10:30:00,38.76,38.79,38.75,38.75,8500.0,36.6612,36.6896,36.6518,36.6518,8500.0
2013-11-25 11:00:00,38.75,38.87,38.75,38.85,11000.0,36.6518,36.7653,36.6518,36.7463,11000.0
2013-11-25 11:30:00,38.85,38.93,38.85,38.92,4600.0,36.7463,36.822,36.7463,36.8125,4600.0
2013-11-25 12:00:00,38.93,39.0,38.92,39.0,4200.0,36.822,36.8882,36.8125,36.8882,4200.0
2013-11-25 12:30:00,38.97,38.97,38.89,38.91,6800.0,36.8598,36.8598,36.7842,36.8031,6800.0
2013-11-25 13:00:00,38.92,38.93,38.82,38.83,7400.0,36.8125,36.822,36.718,36.7274,7400.0
2013-11-25 13:30:00,38.84,38.87,38.81,38.81,10900.0,36.7369,36.7653,36.7085,36.7085,10900.0
2013-11-25 14:00:00,38.81,38.93,38.8,38.88,12700.0,36.7085,36.822,36.699,36.7747,12700.0
2013-11-25 14:30:00,38.88,38.93,38.82,38.91,36300.0,36.7747,36.822,36.718,36.8031,36300.0
2013-11-25 15:00:00,38.91,38.92,38.76,38.78,55800.0,36.8031,36.8125,36.6612,36.6801,55800.0
2013-11-25 15:30:00,38.77,38.85,38.75,38.84,51100.0,36.6707,36.7463,36.6518,36.7369,51100.0
2013-11-26 09:30:00,38.88,39.04,38.82,38.98,12500.0,36.7747,36.9261,36.718,36.8693,12500.0
2013-11-26 10:00:00,39.02,39.27,39.02,39.24,12600.0,36.9071,37.1436,36.9071,37.1152,12600.0
2013-11-26 10:30:00,39.22,39.26,39.18,39.2,9200.0,37.0963,37.1341,37.0585,37.0774,9200.0
2013-11-26 11:00:00,39.2,39.28,39.18,39.22,18800.0,37.0774,37.1531,37.0585,37.0963,18800.0
2013-11-26 11:30:00,39.21,39.23,39.02,39.19,55000.0,37.0868,37.1058,36.9071,37.0679,55000.0
2013-11-26 12:00:00,39.19,39.23,39.17,39.2,6700.0,37.0679,37.1058,37.049,37.0774,6700.0
2013-11-26 12:30:00,39.21,39.31,39.2,39.31,8600.0,37.0868,37.1814,37.0774,37.1814,8600.0
2013-11-26 13:00:00,39.32,39.32,39.21,39.21,5700.0,37.1909,37.1909,37.0868,37.0868,5700.0
2013-11-26 13:30:00,39.21,39.26,39.2,39.24,7400.0,37.0868,37.1341,37.0774,37.1152,7400.0
2013-11-26 14:00:00,39.26,39.38,39.26,39.36,54300.0,37.1341,37.2476,37.1341,37.2287,54300.0
2013-11-26 14:30:00,39.4,39.42,39.37,39.38,7900.0,37.2666,37.2855,37.2382,37.2476,7900.0
2013-11-26 15:00:00,39.36,39.36,39.25,39.29,18300.0,37.2287,37.2287,37.1247,37.1625,18300.0
2013-11-26 15:30:00,39.29,39.32,39.21,39.29,93800.0,37.1625,37.1909,37.0868,37.1625,93800.0
2013-11-27 09:30:00,39.41,39.52,39.34,39.41,14400.0,37.276,37.3801,37.2098,37.276,14400.0
2013-11-27 10:00:00,39.4,39.53,39.4,39.5,11100.0,37.2666,37.3895,37.2666,37.3611,11100.0
2013-11-27 10:30:00,39.52,39.75,39.52,39.72,10200.0,37.3801,37.5976,37.3801,37.5692,10200.0
2013-11-27 11:00:00,39.71,39.71,39.57,39.57,12400.0,37.5598,37.5598,37.4274,37.4274,12400.0
2013-11-27 11:30:00,39.58,39.66,39.49,39.57,11000.0,37.4368,37.5125,37.3517,37.4274,11000.0
2013-11-27 12:00:00,39.57,39.57,39.49,39.56,6100.0,37.4274,37.4274,37.3517,37.4179,6100.0
2013-11-27 12:30:00,39.58,39.61,39.51,39.57,11600.0,37.4368,37.4652,37.3706,37.4274,11600.0
2013-11-27 13:00:00,39.56,39.65,39.53,39.64,29300.0,37.4179,37.503,37.3895,37.4936,29300.0
2013-11-27 13:30:00,39.65,39.66,39.59,39.65,28700.0,37.503,37.5125,37.4463,37.503,28700.0
2013-11-27 14:00:00,39.63,39.7,39.6,39.68,64700.0,37.4841,37.5503,37.4557,37.5314,64700.0
2013-11-27 14:30:00,39.68,39.8,39.66,39.66,20300.0,37.5314,37.6449,37.5125,37.5125,20300.0
2013-11-27 15:00:00,39.65,39.67,39.59,39.62,24200.0,37.503,37.5219,37.4463,37.4746,24200.0
2013-11-27 15:30:00,39.62,39.67,39.59,39.61,41700.0,37.4746,37.5219,37.4463,37.4652,41700.0
2013-11-29 09:30:00,39.86,39.9,39.29,39.63,16700.0,37.7016,37.7395,37.1625,37.4841,16700.0
2013-11-29 10:00:00,39.61,39.72,39.56,39.67,9100.0,37.4652,37.5692,37.4179,37.5219,9100.0
2013-11-29 10:30:00,39.66,39.85,39.6,39.84,60200.0,37.5125,37.6922,37.4557,37.6827,60200.0
2013-11-29 11:00:00,39.84,39.84,39.64,39.64,9300.0,37.6827,37.6827,37.4936,37.4936,9300.0
2013-11-29 11:30:00,39.64,39.75,39.64,39.73,4800.0,37.4936,37.5976,37.4936,37.5787,4800.0
2013-11-29 12:00:00,39.73,39.73,39.62,39.65,3700.0,37.5787,37.5787,37.4746,37.503,3700.0
2013-11-29 12:30:00,39.66,39.76,39.62,39.72,43800.0,37.5125,37.6071,37.4746,37.5692,43800.0
2013-12-02 09:30:00,39.6,39.77,39.2,39.46,10900.0,37.4557,37.6165,37.0774,37.3233,10900.0
2013-12-02 10:00:00,39.45,39.72,39.35,39.69,62400.0,37.3138,37.5692,37.2193,37.5409,62400.0
2013-12-02 10:30:00,39.72,39.88,39.68,39.87,18200.0,37.5692,37.7206,37.5314,37.7111,18200.0
2013-12-02 11:00:00,39.87,39.87,39.54,39.57,38500.0,37.7111,37.7111,37.399,37.4274,38500.0
2013-12-02 11:30:00,39.6,39.6,39.52,39.59,12400.0,37.4557,37.4557,37.3801,37.4463,12400.0
2013-12-02 12:00:00,39.59,39.64,39.54,39.62,13500.0,37.4463,37.4936,37.399,37.4746,13500.0
2013-12-02 12:30:00,39.62,39.65,39.56,39.61,12900.0,37.4746,37.503,37.4179,37.4652,12900.0
2013-12-02 13:00:00,39.62,39.63,39.46,39.54,26000.0,37.4746,37.4841,37.3233,37.399,26000.0
2013-12-02 13:30:00,39.5,39.57,39.39,39.39,28300.0,37.3611,37.4274,37.2571,37.2571,28300.0
2013-12-02 14:00:00,39.4,39.46,39.4,39.45,17900.0,37.2666,37.3233,37.2666,37.3138,17900.0
2013-12-02 14:30:00,39.46,39.5,39.42,39.48,21700.0,37.3233,37.3611,37.2855,37.3422,21700.0
2013-12-02 15:00:00,39.48,39.48,39.4,39.45,33800.0,37.3422,37.3422,37.2666,37.3138,33800.0
2013-12-02 15:30:00,39.43,39.49,39.39,39.45,91500.0,37.2949,37.3517,37.2571,37.3138,91500.0
2013-12-03 09:30:00,39.25,39.29,38.93,39.26,41500.0,37.1247,37.1625,36.822,37.1341,41500.0
2013-12-03 10:00:00,39.29,39.46,39.14,39.16,19800.0,37.1625,37.3233,37.0206,37.0396,19800.0
2013-12-03 10:30:00,39.16,39.36,39.14,39.24,21700.0,37.0396,37.2287,37.0206,37.1152,21700.0
2013-12-03 11:00:00,39.23,39.27,39.22,39.26,39300.0,37.1058,37.1436,37.0963,37.1341,39300.0
2013-12-03 11:30:00,39.25,39.34,39.21,39.27,20400.0,37.1247,37.2098,37.0868,37.1436,20400.0
2013-12-03 12:00:00,39.31,39.33,39.22,39.22,13200.0,37.1814,37.2003,37.0963,37.0963,13200.0
2013-12-03 12:30:00,39.24,39.29,39.22,39.26,18000.0,37.1152,37.1625,37.0963,37.1341,18000.0
2013-12-03 13:00:00,39.25,39.25,39.18,39.21,18100.0,37.1247,37.1247,37.0585,37.0868,18100.0
2013-12-03 13:30:00,39.23,39.23,39.19,39.2,11200.0,37.1058,37.1058,37.0679,37.0774,11200.0
2013-12-03 14:00:00,39.18,39.21,39.15,39.21,14400.0,37.0585,37.0868,37.0301,37.0868,14400.0
2013-12-03 14:30:00,39.21,39.26,39.19,39.23,13400.0,37.0868,37.1341,37.0679,37.1058,13400.0
2013-12-03 15:00:00,39.23,39.24,39.16,39.2,16500.0,37.1058,37.1152,37.0396,37.0774,16500.0
2013-12-03 15:30:00,39.2,39.27,39.17,39.26,119500.0,37.0774,37.1436,37.049,37.1341,119500.0
2013-12-04 09:30:00,38.97,39.29,38.97,39.25,81900.0,36.8598,37.1625,36.8598,37.1247,81900.0
2013-12-04 10:00:00,39.27,39.75,39.27,39.74,22400.0,37.1436,37.5976,37.1436,37.5881,22400.0
2013-12-04 10:30:00,39.74,39.96,39.74,39.95,34900.0,37.5881,37.7962,37.5881,37.7868,34900.0
2013-12-04 11:00:00,39.95,40.09,39.93,40.04,34400.0,37.7868,37.9192,37.7679,37.8719,34400.0
2013-12-04 11:30:00,40.03,40.15,40.01,40.01,25300.0,37.8624,37.9759,37.8435,37.8435,25300.0
2013-12-04 12:00:00,39.96,40.0,39.81,39.85,39600.0,37.7962,37.8341,37.6544,37.6922,39600.0
2013-12-04 12:30:00,39.83,39.87,39.81,39.85,27400.0,37.6733,37.7111,37.6544,37.6922,27400.0
2013-12-04 13:00:00,39.83,39.87,39.74,39.78,32000.0,37.6733,37.7111,37.5881,37.626,32000.0
2013-12-04 13:30:00,39.76,39.76,39.66,39.7,23300.0,37.6071,37.6071,37.5125,37.5503,23300.0
2013-12-04 14:00:00,39.71,39.81,39.71,39.81,20700.0,37.5598,37.6544,37.5598,37.6544,20700.0
2013-12-04 14:30:00,39.8,39.9,39.79,39.89,35000.0,37.6449,37.7395,37.6354,37.73,35000.0
2013-12-04 15:00:00,39.89,40.03,39.86,40.0,25300.0,37.73,37.8624,37.7016,37.8341,25300.0
2013-12-04 15:30:00,40.0,40.07,39.98,40.0,61400.0,37.8341,37.9003,37.8152,37.8341,61400.0
2013-12-05 09:30:00,39.86,39.91,39.62,39.86,132500.0,37.7016,37.7489,37.4746,37.7016,132500.0
2013-12-05 10:00:00,39.87,39.93,39.82,39.86,52200.0,37.7111,37.7679,37.6638,37.7016,52200.0
2013-12-05 10:30:00,39.87,39.87,39.71,39.71,21600.0,37.7111,37.7111,37.5598,37.5598,21600.0
2013-12-05 11:00:00,39.72,39.82,39.71,39.75,39800.0,37.5692,37.6638,37.5598,37.5976,39800.0
2013-12-05 11:30:00,39.75,39.76,39.63,39.65,17900.0,37.5976,37.6071,37.4841,37.503,17900.0
2013-12-05 12:00:00,39.67,39.77,39.67,39.7,58600.0,37.5219,37.6165,37.5219,37.5503,58600.0
2013-12-05 12:30:00,39.72,39.72,39.65,39.69,10400.0,37.5692,37.5692,37.503,37.5409,10400.0
2013-12-05 13:00:00,39.69,39.71,39.59,39.61,31900.0,37.5409,37.5598,37.4463,37.4652,31900.0
2013-12-05 13:30:00,39.6,39.64,39.54,39.63,12600.0,37.4557,37.4936,37.399,37.4841,12600.0
2013-12-05 14:00:00,39.62,40.15,39.59,39.84,161800.0,37.4746,37.9759,37.4463,37.6827,161800.0
2013-12-05 14:30:00,39.84,39.87,39.65,39.65,28400.0,37.6827,37.7111,37.503,37.503,28400.0
2013-12-05 15:00:00,39.67,39.76,39.66,39.75,28100.0,37.5219,37.6071,37.5125,37.5976,28100.0
2013-12-05 15:30:00,39.74,39.79,39.68,39.75,84600.0,37.5881,37.6354,37.5314,37.5976,84600.0
2013-12-06 09:30:00,40.34,40.34,39.94,40.07,158800.0,38.1557,38.1557,37.7773,37.9003,158800.0
2013-12-06 10:00:00,40.1,40.37,40.08,40.21,87300.0,37.9287,38.184,37.9097,38.0327,87300.0
2013-12-06 10:30:00,40.21,40.23,40.08,40.14,94300.0,38.0327,38.0516,37.9097,37.9665,94300.0
2013-12-06 11:00:00,40.13,40.41,40.09,40.23,95200.0,37.957,38.2219,37.9192,38.0516,95200.0
2013-12-06 11:30:00,40.27,40.29,40.12,40.17,20800.0,38.0894,38.1084,37.9476,37.9949,20800.0
2013-12-06 12:00:00,40.17,40.19,40.13,40.15,8800.0,37.9949,38.0138,37.957,37.9759,8800.0
2013-12-06 12:30:00,40.14,40.25,40.14,40.21,19700.0,37.9665,38.0705,37.9665,38.0327,19700.0
2013-12-06 13:00:00,40.21,40.28,40.18,40.26,29700.0,38.0327,38.0989,38.0043,38.08,29700.0
2013-12-06 13:30:00,40.27,40.31,40.21,40.22,27400.0,38.0894,38.1273,38.0327,38.0422,27400.0
2013-12-06 14:00:00,40.22,40.35,40.22,40.24,98100.0,38.0422,38.1651,38.0422,38.0611,98100.0
2013-12-06 14:30:00,40.23,40.27,40.21,40.25,29100.0,38.0516,38.0894,38.0327,38.0705,29100.0
2013-12-06 15:00:00,40.27,40.3,40.22,40.24,31200.0,38.0894,38.1178,38.0422,38.0611,31200.0
2013-12-06 15:30:00,40.24,40.35,40.23,40.28,63000.0,38.0611,38.1651,38.0516,38.0989,63000.0
2013-12-09 09:30:00,40.45,40.58,40.42,40.51,42100.0,38.2597,38.3827,38.2313,38.3165,42100.0
2013-12-09 10:00:00,40.52,40.55,40.28,40.32,29400.0,38.3259,38.3543,38.0989,38.1367,29400.0
2013-12-09 10:30:00,40.31,40.4,40.27,40.38,24400.0,38.1273,38.2124,38.0894,38.1935,24400.0
2013-12-09 11:00:00,40.4,40.41,40.22,40.23,26400.0,38.2124,38.2219,38.0422,38.0516,26400.0
2013-12-09 11:30:00,40.22,40.25,40.17,40.21,16600.0,38.0422,38.0705,37.9949,38.0327,16600.0
2013-12-09 12:00:00,40.19,40.26,40.17,40.17,25800.0,38.0138,38.08,37.9949,37.9949,25800.0
2013-12-09 12:30:00,40.18,40.3,40.15,40.3,20600.0,38.0043,38.1178,37.9759,38.1178,20600.0
2013-12-09 13:00:00,40.29,40.33,40.25,40.32,16900.0,38.1084,38.1462,38.0705,38.1367,16900.0
2013-12-09 13:30:00,40.32,40.33,40.14,40.17,21100.0,38.1367,38.1462,37.9665,37.9949,21100.0
2013-12-09 14:00:00,40.17,40.2,40.13,40.14,28700.0,37.9949,38.0232,37.957,37.9665,28700.0
2013-12-09 14:30:00,40.13,40.18,40.11,40.11,17400.0,37.957,38.0043,37.9381,37.9381,17400.0
2013-12-09 15:00:00,40.09,40.15,40.01,40.01,19900.0,37.9192,37.9759,37.8435,37.8435,19900.0
2013-12-09 15:30:00,40.01,40.11,39.97,40.05,389500.0,37.8435,37.9381,37.8057,37.8814,389500.0
2013-12-10 09:30:00,39.86,40.37,39.79,40.25,90600.0,37.7016,38.184,37.6354,38.0705,90600.0
2013-12-10 10:00:00,40.24,40.32,40.23,40.25,38700.0,38.0611,38.1367,38.0516,38.0705,38700.0
2013-12-10 10:30:00,40.26,40.4,40.22,40.4,115900.0,38.08,38.2124,38.0422,38.2124,115900.0
2013-12-10 11:00:00,40.39,40.45,40.3,40.36,20700.0,38.203,38.2597,38.1178,38.1746,20700.0
2013-12-10 11:30:00,40.35,40.36,40.09,40.11,17300.0,38.1651,38.1746,37.9192,37.9381,17300.0
2013-12-10 12:00:00,40.11,40.27,39.98,40.27,14100.0,37.9381,38.0894,37.8152,38.0894,14100.0
2013-12-10 12:30:00,40.25,40.39,40.23,40.39,18000.0,38.0705,38.203,38.0516,38.203,18000.0
2013-12-10 13:00:00,40.39,40.57,40.39,40.46,23700.0,38.203,38.3732,38.203,38.2692,23700.0
2013-12-10 13:30:00,40.46,40.5,40.37,40.4,19400.0,38.2692,38.307,38.184,38.2124,19400.0
2013-12-10 14:00:00,40.38,40.49,40.37,40.39,24500.0,38.1935,38.2975,38.184,38.203,24500.0
2013-12-10 14:30:00,40.39,40.46,40.34,40.4,20700.0,38.203,38.2692,38.1557,38.2124,20700.0
2013-12-10 15:00:00,40.41,40.5,40.4,40.41,32800.0,38.2219,38.307,38.2124,38.2219,32800.0
2013-12-10 15:30:00,40.43,40.56,40.32,40.39,137200.0,38.2408,38.3637,38.1367,38.203,137200.0
2013-12-11 09:30:00,40.54,40.82,39.96,40.04,24000.0,38.3448,38.6097,37.7962,37.8719,24000.0
2013-12-11 10:00:00,40.06,40.07,39.89,39.96,33500.0,37.8908,37.9003,37.73,37.7962,33500.0
2013-12-11 10:30:00,39.92,40.0,39.83,40.0,26700.0,37.7584,37.8341,37.6733,37.8341,26700.0
2013-12-11 11:00:00,40.0,40.0,39.96,39.97,28800.0,37.8341,37.8341,37.7962,37.8057,28800.0
2013-12-11 11:30:00,39.97,39.97,39.82,39.9,17700.0,37.8057,37.8057,37.6638,37.7395,17700.0
2013-12-11 12:00:00,39.9,39.9,39.6,39.63,7800.0,37.7395,37.7395,37.4557,37.4841,7800.0
2013-12-11 12:30:00,39.62,39.73,39.61,39.7,11800.0,37.4746,37.5787,37.4652,37.5503,11800.0
2013-12-11 13:00:00,39.69,39.82,39.69,39.81,11700.0,37.5409,37.6638,37.5409,37.6544,11700.0
2013-12-11 13:30:00,39.79,40.07,39.79,40.07,30500.0,37.6354,37.9003,37.6354,37.9003,30500.0
2013-12-11 14:00:00,40.06,40.06,39.88,39.94,20500.0,37.8908,37.8908,37.7206,37.7773,20500.0
2013-12-11 14:30:00,39.94,39.98,39.86,39.88,10000.0,37.7773,37.8152,37.7016,37.7206,10000.0
2013-12-11 15:00:00,39.88,39.89,39.77,39.81,27300.0,37.7206,37.73,37.6165,37.6544,27300.0
2013-12-11 15:30:00,39.81,39.88,39.72,39.85,57300.0,37.6544,37.7206,37.5692,37.6922,57300.0
2013-12-12 09:30:00,39.83,39.88,39.56,39.61,40700.0,37.6733,37.7206,37.4179,37.4652,40700.0
2013-12-12 10:00:00,39.64,39.74,39.58,39.68,17300.0,37.4936,37.5881,37.4368,37.5314,17300.0
2013-12-12 10:30:00,39.69,39.85,39.63,39.74,14000.0,37.5409,37.6922,37.4841,37.5881,14000.0
2013-12-12 11:00:00,39.77,39.88,39.73,39.73,14800.0,37.6165,37.7206,37.5787,37.5787,14800.0
2013-12-12 11:30:00,39.76,39.87,39.74,39.77,12300.0,37.6071,37.7111,37.5881,37.6165,12300.0
2013-12-12 12:00:00,39.75,39.79,39.64,39.7,25400.0,37.5976,37.6354,37.4936,37.5503,25400.0
2013-12-12 12:30:00,39.71,39.82,39.71,39.77,12900.0,37.5598,37.6638,37.5598,37.6165,12900.0
2013-12-12 13:00:00,39.78,39.8,39.7,39.74,9800.0,37.626,37.6449,37.5503,37.5881,9800.0
2013-12-12 13:30:00,39.74,39.81,39.7,39.79,17000.0,37.5881,37.6544,37.5503,37.6354,17000.0
2013-12-12 14:00:00,39.8,39.91,39.79,39.82,18600.0,37.6449,37.7489,37.6354,37.6638,18600.0
2013-12-12 14:30:00,39.82,39.84,39.74,39.81,13200.0,37.6638,37.6827,37.5881,37.6544,13200.0
2013-12-12 15:00:00,39.81,39.84,39.75,39.81,33000.0,37.6544,37.6827,37.5976,37.6544,33000.0
2013-12-12 15:30:00,39.81,39.89,39.73,39.76,68600.0,37.6544,37.73,37.5787,37.6071,68600.0
2013-12-13 09:30:00,39.82,40.03,39.57,39.59,49200.0,37.6638,37.8624,37.4274,37.4463,49200.0
2013-12-13 10:00:00,39.6,39.67,39.47,39.6,23600.0,37.4557,37.5219,37.3328,37.4557,23600.0
2013-12-13 10:30:00,39.59,39.66,39.49,39.64,19100.0,37.4463,37.5125,37.3517,37.4936,19100.0
2013-12-13 11:00:00,39.62,39.67,39.56,39.58,14900.0,37.4746,37.5219,37.4179,37.4368,14900.0
2013-12-13 11:30:00,39.59,39.69,39.56,39.62,54800.0,37.4463,37.5409,37.4179,37.4746,54800.0
2013-12-13 12:00:00,39.59,39.72,39.56,39.7,10000.0,37.4463,37.5692,37.4179,37.5503,10000.0
2013-12-13 12:30:00,39.73,39.9,39.71,39.89,9400.0,37.5787,37.7395,37.5598,37.73,9400.0
2013-12-13 13:00:00,39.88,39.93,39.74,39.74,8700.0,37.7206,37.7679,37.5881,37.5881,8700.0
2013-12-13 13:30:00,39.72,39.82,39.72,39.72,7500.0,37.5692,37.6638,37.5692,37.5692,7500.0
2013-12-13 14:00:00,39.7,39.7,39.48,39.57,24100.0,37.5503,37.5503,37.3422,37.4274,24100.0
2013-12-13 14:30:00,39.55,39.7,39.54,39.63,12000.0,37.4084,37.5503,37.399,37.4841,12000.0
2013-12-13 15:00:00,39.67,39.79,39.64,39.75,10300.0,37.5219,37.6354,37.4936,37.5976,10300.0
2013-12-13 15:30:00,39.75,39.81,39.67,39.73,46900.0,37.5976,37.6544,37.5219,37.5787,46900.0
2013-12-16 09:30:00,39.83,40.23,39.31,40.08,47000.0,37.6733,38.0516,37.1814,37.9097,47000.0
2013-12-16 10:00:00,40.16,40.22,40.03,40.1,12400.0,37.9854,38.0422,37.8624,37.9287,12400.0
2013-12-16 10:30:00,40.08,40.08,39.98,39.98,86400.0,37.9097,37.9097,37.8152,37.8152,86400.0
2013-12-16 11:00:00,39.98,39.99,39.89,39.92,7700.0,37.8152,37.8246,37.73,37.7584,7700.0
2013-12-16 11:30:00,39.91,40.06,39.87,40.02,17700.0,37.7489,37.8908,37.7111,37.853,17700.0
2013-12-16 12:00:00,40.02,40.12,39.95,39.99,20800.0,37.853,37.9476,37.7868,37.8246,20800.0
2013-12-16 12:30:00,40.0,40.09,39.98,40.08,12100.0,37.8341,37.9192,37.8152,37.9097,12100.0
2013-12-16 13:00:00,40.09,40.19,40.01,40.15,50900.0,37.9192,38.0138,37.8435,37.9759,50900.0
2013-12-16 13:30:00,40.14,40.17,40.08,40.1,90900.0,37.9665,37.9949,37.9097,37.9287,90900.0
2013-12-16 14:00:00,40.11,40.24,40.09,40.22,111800.0,37.9381,38.0611,37.9192,38.0422,111800.0
2013-12-16 14:30:00,40.24,40.28,40.21,40.26,13600.0,38.0611,38.0989,38.0327,38.08,13600.0
2013-12-16 15:00:00,40.26,40.26,40.05,40.08,23900.0,38.08,38.08,37.8814,37.9097,23900.0
2013-12-16 15:30:00,40.06,40.1,40.02,40.09,45800.0,37.8908,37.9287,37.853,37.9192,45800.0
2013-12-17 09:30:00,40.02,40.15,39.79,39.9,12500.0,37.853,37.9759,37.6354,37.7395,12500.0
2013-12-17 10:00:00,40.05,40.14,39.98,40.05,50900.0,37.8814,37.9665,37.8152,37.8814,50900.0
2013-12-17 10:30:00,40.05,40.15,40.01,40.03,11300.0,37.8814,37.9759,37.8435,37.8624,11300.0
2013-12-17 11:00:00,40.03,40.12,40.0,40.02,13200.0,37.8624,37.9476,37.8341,37.853,13200.0
2013-12-17 11:30:00,40.04,40.08,40.0,40.01,4600.0,37.8719,37.9097,37.8341,37.8435,4600.0
2013-12-17 12:00:00,40.01,40.06,40.0,40.04,5800.0,37.8435,37.8908,37.8341,37.8719,5800.0
2013-12-17 12:30:00,40.03,40.06,40.0,40.0,5300.0,37.8624,37.8908,37.8341,37.8341,5300.0
2013-12-17 13:00:00,40.03,40.16,40.01,40.12,4000.0,37.8624,37.9854,37.8435,37.9476,4000.0
2013-12-17 13:30:00,40.1,40.14,40.02,40.06,58300.0,37.9287,37.9665,37.853,37.8908,58300.0
2013-12-17 14:00:00,40.07,40.14,40.05,40.08,6200.0,37.9003,37.9665,37.8814,37.9097,6200.0
2013-12-17 14:30:00,40.08,40.08,40.02,40.07,8600.0,37.9097,37.9097,37.853,37.9003,8600.0
2013-12-17 15:00:00,40.05,40.16,40.05,40.1,21400.0,37.8814,37.9854,37.8814,37.9287,21400.0
2013-12-17 15:30:00,40.11,40.17,40.05,40.11,112900.0,37.9381,37.9949,37.8814,37.9381,112900.0
2013-12-18 09:30:00,40.0,40.4,39.85,40.32,44800.0,37.8341,38.2124,37.6922,38.1367,44800.0
2013-12-18 10:00:00,40.31,40.45,40.28,40.44,13600.0,38.1273,38.2597,38.0989,38.2502,13600.0
2013-12-18 10:30:00,40.46,40.5,40.23,40.34,13400.0,38.2692,38.307,38.0516,38.1557,13400.0
2013-12-18 11:00:00,40.34,40.37,40.2,40.23,7600.0,38.1557,38.184,38.0232,38.0516,7600.0
2013-12-18 11:30:00,40.23,40.27,40.12,40.23,11600.0,38.0516,38.0894,37.9476,38.0516,11600.0
2013-12-18 12:00:00,40.23,40.32,40.19,40.29,6400.0,38.0516,38.1367,38.0138,38.1084,6400.0
2013-12-18 12:30:00,40.29,40.31,40.19,40.19,34100.0,38.1084,38.1273,38.0138,38.0138,34100.0
2013-12-18 13:00:00,40.19,40.26,40.12,40.15,10100.0,38.0138,38.08,37.9476,37.9759,10100.0
2013-12-18 13:30:00,40.12,40.2,40.08,40.11,22900.0,37.9476,38.0232,37.9097,37.9381,22900.0
2013-12-18 14:00:00,40.11,40.61,39.77,40.5,94400.0,37.9381,38.411,37.6165,38.307,94400.0
2013-12-18 14:30:00,40.5,40.55,40.4,40.45,43400.0,38.307,38.3543,38.2124,38.2597,43400.0
2013-12-18 15:00:00,40.47,40.52,40.41,40.5,45300.0,38.2786,38.3259,38.2219,38.307,45300.0
2013-12-18 15:30:00,40.51,40.78,40.48,40.56,224800.0,38.3165,38.5718,38.2881,38.3637,224800.0
2013-12-19 09:30:00,40.52,40.59,40.26,40.4,37400.0,38.3259,38.3921,38.08,38.2124,37400.0
2013-12-19 10:00:00,40.4,40.43,40.24,40.33,23700.0,38.2124,38.2408,38.0611,38.1462,23700.0
2013-12-19 10:30:00,40.34,40.35,40.16,40.28,17100.0,38.1557,38.1651,37.9854,38.0989,17100.0
2013-12-19 11:00:00,40.27,40.34,40.25,40.32,20000.0,38.0894,38.1557,38.0705,38.1367,20000.0
2013-12-19 11:30:00,40.31,40.35,40.17,40.17,14500.0,38.1273,38.1651,37.9949,37.9949,14500.0
2013-12-19 12:00:00,40.17,40.17,40.0,40.05,22400.0,37.9949,37.9949,37.8341,37.8814,22400.0
2013-12-19 12:30:00,40.06,40.07,40.01,40.05,12700.0,37.8908,37.9003,37.8435,37.8814,12700.0
2013-12-19 13:00:00,40.08,40.14,40.05,40.12,11100.0,37.9097,37.9665,37.8814,37.9476,11100.0
2013-12-19 13:30:00,40.12,40.15,40.09,40.09,17000.0,37.9476,37.9759,37.9192,37.9192,17000.0
2013-12-19 14:00:00,40.08,40.25,40.08,40.24,42600.0,37.9097,38.0705,37.9097,38.0611,42600.0
2013-12-19 14:30:00,40.24,40.27,40.14,40.17,29400.0,38.0611,38.0894,37.9665,37.9949,29400.0
2013-12-19 15:00:00,40.17,40.4,40.17,40.28,34700.0,37.9949,38.2124,37.9949,38.0989,34700.0
2013-12-19 15:30:00,40.26,40.35,40.24,40.32,53900.0,38.08,38.1651,38.0611,38.1367,53900.0
2013-12-20 09:30:00,40.38,40.67,40.38,40.53,119500.0,38.1935,38.4678,38.1935,38.3354,119500.0
2013-12-20 10:00:00,40.57,40.79,40.53,40.79,11000.0,38.3732,38.5813,38.3354,38.5813,11000.0
2013-12-20 10:30:00,40.79,40.97,40.79,40.87,11400.0,38.5813,38.7515,38.5813,38.657,11400.0
2013-12-20 11:00:00,40.86,41.14,40.86,41.05,30200.0,38.6475,38.9123,38.6475,38.8272,30200.0
2013-12-20 11:30:00,41.06,41.3,41.06,41.25,18200.0,38.8367,39.0637,38.8367,39.0164,18200.0
2013-12-20 12:00:00,41.21,41.26,41.17,41.26,14200.0,38.9785,39.0258,38.9407,39.0258,14200.0
2013-12-20 12:30:00,41.29,41.29,41.15,41.26,8600.0,39.0542,39.0542,38.9218,39.0258,8600.0
2013-12-20 13:00:00,41.22,41.28,41.2,41.28,8100.0,38.988,39.0448,38.9691,39.0448,8100.0
2013-12-20 13:30:00,41.29,41.34,41.21,41.33,12600.0,39.0542,39.1015,38.9785,39.0921,12600.0
2013-12-20 14:00:00,41.32,41.35,41.25,41.27,27800.0,39.0826,39.111,39.0164,39.0353,27800.0
2013-12-20 14:30:00,41.3,41.32,41.07,41.07,17700.0,39.0637,39.0826,38.8461,38.8461,17700.0
2013-12-20 15:00:00,41.08,41.16,41.04,41.16,27000.0,38.8556,38.9313,38.8178,38.9313,27000.0
2013-12-20 15:30:00,41.15,41.26,41.03,41.15,183800.0,38.9218,39.0258,38.8083,38.9218,183800.0
2013-12-23 09:30:00,41.48,41.73,41.2,41.58,18900.0,39.2339,39.4704,38.9691,39.3285,18900.0
2013-12-23 10:00:00,41.59,41.71,41.51,41.62,16000.0,39.338,39.4515,39.2623,39.3663,16000.0
2013-12-23 10:30:00,41.63,41.66,41.38,41.41,12100.0,39.3758,39.4042,39.1393,39.1677,12100.0
2013-12-23 11:00:00,41.41,41.5,41.38,41.47,12800.0,39.1677,39.2528,39.1393,39.2245,12800.0
2013-12-23 11:30:00,41.49,41.62,41.48,41.59,14400.0,39.2434,39.3663,39.2339,39.338,14400.0
2013-12-23 12:00:00,41.59,41.66,41.56,41.62,10100.0,39.338,39.4042,39.3096,39.3663,10100.0
2013-12-23 12:30:00,41.62,41.62,41.55,41.6,34800.0,39.3663,39.3663,39.3001,39.3474,34800.0
2013-12-23 13:00:00,41.59,41.63,41.58,41.62,20300.0,39.338,39.3758,39.3285,39.3663,20300.0
2013-12-23 13:30:00,41.6,41.63,41.5,41.56,16200.0,39.3474,39.3758,39.2528,39.3096,16200.0
2013-12-23 14:00:00,41.56,41.56,41.4,41.4,14400.0,39.3096,39.3096,39.1583,39.1583,14400.0
2013-12-23 14:30:00,41.41,41.47,41.4,41.45,13300.0,39.1677,39.2245,39.1583,39.2056,13300.0
2013-12-23 15:00:00,41.46,41.52,41.44,41.49,21800.0,39.215,39.2718,39.1961,39.2434,21800.0
2013-12-23 15:30:00,41.5,41.58,41.46,41.52,62800.0,39.2528,39.3285,39.215,39.2718,62800.0
2013-12-24 09:30:00,41.7,41.85,41.33,41.74,8100.0,39.442,39.5839,39.0921,39.4799,8100.0
2013-12-24 10:00:00,41.8,41.98,41.77,41.88,15200.0,39.5366,39.7069,39.5082,39.6123,15200.0
2013-12-24 10:30:00,41.88,41.89,41.68,41.78,5900.0,39.6123,39.6217,39.4231,39.5177,5900.0
2013-12-24 11:00:00,41.79,41.83,41.69,41.71,5800.0,39.5271,39.565,39.4326,39.4515,5800.0
2013-12-24 11:30:00,41.7,41.76,41.62,41.7,7900.0,39.442,39.4988,39.3663,39.442,7900.0
2013-12-24 12:00:00,41.66,41.7,41.57,41.62,7400.0,39.4042,39.442,39.3191,39.3663,7400.0
2013-12-24 12:30:00,41.57,41.67,41.55,41.58,21400.0,39.3191,39.4136,39.3001,39.3285,21400.0
2013-12-26 09:30:00,41.68,42.03,41.17,41.93,26700.0,39.4231,39.7541,38.9407,39.6596,26700.0
2013-12-26 10:00:00,41.94,42.16,41.94,42.02,9900.0,39.669,39.8771,39.669,39.7447,9900.0
2013-12-26 10:30:00,42.0,42.04,41.86,41.93,15500.0,39.7258,39.7636,39.5934,39.6596,15500.0
2013-12-26 11:00:00,41.93,42.05,41.91,41.97,20500.0,39.6596,39.7731,39.6406,39.6974,20500.0
2013-12-26 11:30:00,41.95,42.05,41.88,41.96,16700.0,39.6785,39.7731,39.6123,39.6879,16700.0
2013-12-26 12:00:00,41.96,41.98,41.9,41.96,16100.0,39.6879,39.7069,39.6312,39.6879,16100.0
2013-12-26 12:30:00,41.97,42.06,41.95,42.0,10100.0,39.6974,39.7825,39.6785,39.7258,10100.0
2013-12-26 13:00:00,41.95,42.03,41.93,41.98,9600.0,39.6785,39.7541,39.6596,39.7069,9600.0
2013-12-26 13:30:00,42.0,42.04,41.98,42.03,11700.0,39.7258,39.7636,39.7069,39.7541,11700.0
2013-12-26 14:00:00,42.01,42.04,41.99,42.02,10000.0,39.7352,39.7636,39.7163,39.7447,10000.0
2013-12-26 14:30:00,42.02,42.03,41.94,41.95,14000.0,39.7447,39.7541,39.669,39.6785,14000.0
2013-12-26 15:00:00,41.95,42.01,41.94,41.97,21800.0,39.6785,39.7352,39.669,39.6974,21800.0
2013-12-26 15:30:00,41.98,41.98,41.92,41.93,48600.0,39.7069,39.7069,39.6501,39.6596,48600.0
2013-12-27 09:30:00,41.84,42.06,41.74,42.03,28800.0,39.5744,39.7825,39.4799,39.7541,28800.0
2013-12-27 10:00:00,42.02,42.21,41.97,42.09,18100.0,39.7447,39.9244,39.6974,39.8109,18100.0
2013-12-27 10:30:00,42.12,42.13,42.04,42.08,13400.0,39.8393,39.8487,39.7636,39.8014,13400.0
2013-12-27 11:00:00,42.08,42.24,42.05,42.24,16400.0,39.8014,39.9528,39.7731,39.9528,16400.0
2013-12-27 11:30:00,42.25,42.29,42.13,42.21,17900.0,39.9622,40.0001,39.8487,39.9244,17900.0
2013-12-27 12:00:00,42.22,42.26,42.18,42.21,13400.0,39.9339,39.9717,39.896,39.9244,13400.0
2013-12-27 12:30:00,42.21,42.21,41.99,42.0,10700.0,39.9244,39.9244,39.7163,39.7258,10700.0
2013-12-27 13:00:00,42.01,42.08,41.93,42.04,10400.0,39.7352,39.8014,39.6596,39.7636,10400.0
2013-12-27 13:30:00,42.03,42.11,42.02,42.06,8200.0,39.7541,39.8298,39.7447,39.7825,8200.0
2013-12-27 14:00:00,42.05,42.1,42.02,42.1,12600.0,39.7731,39.8204,39.7447,39.8204,12600.0
2013-12-27 14:30:00,42.07,42.1,42.02,42.02,12100.0,39.792,39.8204,39.7447,39.7447,12100.0
2013-12-27 15:00:00,42.03,42.16,42.0,42.14,21800.0,39.7541,39.8771,39.7258,39.8582,21800.0
2013-12-27 15:30:00,42.14,42.14,42.02,42.05,58200.0,39.8582,39.8582,39.7447,39.7731,58200.0
2013-12-30 09:30:00,41.95,42.3,41.95,42.28,22800.0,39.6785,40.0095,39.6785,39.9906,22800.0
2013-12-30 10:00:00,42.25,42.31,42.22,42.29,18300.0,39.9622,40.019,39.9339,40.0001,18300.0
2013-12-30 10:30:00,42.29,42.31,42.18,42.25,41200.0,40.0001,40.019,39.896,39.9622,41200.0
2013-12-30 11:00:00,42.22,42.25,42.18,42.21,13700.0,39.9339,39.9622,39.896,39.9244,13700.0
2013-12-30 11:30:00,42.23,42.32,42.16,42.3,19600.0,39.9433,40.0284,39.8771,40.0095,19600.0
2013-12-30 12:00:00,42.29,42.31,42.16,42.18,9700.0,40.0001,40.019,39.8771,39.896,9700.0
2013-12-30 12:30:00,42.16,42.21,42.16,42.18,8000.0,39.8771,39.9244,39.8771,39.896,8000.0
2013-12-30 13:00:00,42.18,42.23,42.16,42.17,7100.0,39.896,39.9433,39.8771,39.8866,7100.0
2013-12-30 13:30:00,42.16,42.22,42.16,42.19,10200.0,39.8771,39.9339,39.8771,39.9055,10200.0
2013-12-30 14:00:00,42.19,42.22,42.17,42.19,10400.0,39.9055,39.9339,39.8866,39.9055,10400.0
2013-12-30 14:30:00,42.19,42.22,42.18,42.2,13200.0,39.9055,39.9339,39.896,39.9149,13200.0
2013-12-30 15:00:00,42.19,42.23,42.18,42.19,18300.0,39.9055,39.9433,39.896,39.9055,18300.0
2013-12-30 15:30:00,42.19,42.21,42.17,42.2,51500.0,39.9055,39.9244,39.8866,39.9149,51500.0
2013-12-31 09:30:00,42.28,42.42,42.21,42.31,7200.0,39.9906,40.123,39.9244,40.019,7200.0
2013-12-31 10:00:00,42.28,42.37,42.12,42.36,15400.0,39.9906,40.0757,39.8393,40.0663,15400.0
2013-12-31 10:30:00,42.32,42.54,42.32,42.48,19200.0,40.0284,40.2365,40.0284,40.1798,19200.0
2013-12-31 11:00:00,42.53,42.61,42.37,42.4,13200.0,40.2271,40.3027,40.0757,40.1041,13200.0
2013-12-31 11:30:00,42.43,42.46,42.37,42.42,10700.0,40.1325,40.1609,40.0757,40.123,10700.0
2013-12-31 12:00:00,42.42,42.48,42.35,42.36,11200.0,40.123,40.1798,40.0568,40.0663,11200.0
2013-12-31 12:30:00,42.34,42.43,42.28,42.36,10600.0,40.0474,40.1325,39.9906,40.0663,10600.0
2013-12-31 13:00:00,42.34,42.44,42.34,42.4,9600.0,40.0474,40.1419,40.0474,40.1041,9600.0
2013-12-31 13:30:00,42.41,42.41,42.33,42.38,13400.0,40.1136,40.1136,40.0379,40.0852,13400.0
2013-12-31 14:00:00,42.37,42.41,42.35,42.36,9600.0,40.0757,40.1136,40.0568,40.0663,9600.0
2013-12-31 14:30:00,42.36,42.38,42.29,42.36,12600.0,40.0663,40.0852,40.0001,40.0663,12600.0
2013-12-31 15:00:00,42.36,42.37,42.31,42.36,11900.0,40.0663,40.0757,40.019,40.0663,11900.0
2013-12-31 15:30:00,42.36,42.5,42.33,42.44,82000.0,40.0663,40.1987,40.0379,40.1419,82000.0
2014-01-02 09:30:00,42.42,42.49,41.93,42.11,17200.0,40.123,40.1892,39.6596,39.8298,17200.0
2014-01-02 10:00:00,42.07,42.18,41.99,42.13,7400.0,39.792,39.896,39.7163,39.8487,7400.0
2014-01-02 10:30:00,42.11,42.19,41.94,41.95,9700.0,39.8298,39.9055,39.669,39.6785,9700.0
2014-01-02 11:00:00,41.95,41.96,41.83,41.87,8800.0,39.6785,39.6879,39.565,39.6028,8800.0
2014-01-02 11:30:00,41.86,41.91,41.72,41.74,10900.0,39.5934,39.6406,39.4609,39.4799,10900.0
2014-01-02 12:00:00,41.72,41.79,41.7,41.74,9100.0,39.4609,39.5271,39.442,39.4799,9100.0
2014-01-02 12:30:00,41.74,41.78,41.7,41.77,10500.0,39.4799,39.5177,39.442,39.5082,10500.0
2014-01-02 13:00:00,41.77,41.85,41.75,41.79,19100.0,39.5082,39.5839,39.4893,39.5271,19100.0
2014-01-02 13:30:00,41.76,41.82,41.7,41.76,13700.0,39.4988,39.5555,39.442,39.4988,13700.0
2014-01-02 14:00:00,41.77,41.89,41.76,41.83,20300.0,39.5082,39.6217,39.4988,39.565,20300.0
2014-01-02 14:30:00,41.84,41.88,41.76,41.77,26100.0,39.5744,39.6123,39.4988,39.5082,26100.0
2014-01-02 15:00:00,41.76,41.88,41.76,41.83,44800.0,39.4988,39.6123,39.4988,39.565,44800.0
2014-01-02 15:30:00,41.81,41.87,41.72,41.86,74000.0,39.5461,39.6028,39.4609,39.5934,74000.0
2014-01-03 09:30:00,41.86,42.04,41.5,41.81,17900.0,39.5934,39.7636,39.2528,39.5461,17900.0
2014-01-03 10:00:00,41.81,41.9,41.75,41.86,14600.0,39.5461,39.6312,39.4893,39.5934,14600.0
2014-01-03 10:30:00,41.85,41.96,41.78,41.86,32300.0,39.5839,39.6879,39.5177,39.5934,32300.0
2014-01-03 11:00:00,41.86,41.88,41.75,41.78,11300.0,39.5934,39.6123,39.4893,39.5177,11300.0
2014-01-03 11:30:00,41.8,41.84,41.73,41.82,11700.0,39.5366,39.5744,39.4704,39.5555,11700.0
2014-01-03 12:00:00,41.81,41.88,41.78,41.85,8300.0,39.5461,39.6123,39.5177,39.5839,8300.0
2014-01-03 12:30:00,41.86,41.9,41.82,41.84,8300.0,39.5934,39.6312,39.5555,39.5744,8300.0
2014-01-03 13:00:00,41.85,41.85,41.78,41.81,3900.0,39.5839,39.5839,39.5177,39.5461,3900.0
2014-01-03 13:30:00,41.79,41.8,41.73,41.75,7800.0,39.5271,39.5366,39.4704,39.4893,7800.0
2014-01-03 14:00:00,41.79,41.79,41.72,41.77,8500.0,39.5271,39.5271,39.4609,39.5082,8500.0
2014-01-03 14:30:00,41.78,41.84,41.71,41.83,8300.0,39.5177,39.5744,39.4515,39.565,8300.0
2014-01-03 15:00:00,41.83,41.97,41.81,41.91,22200.0,39.565,39.6974,39.5461,39.6406,22200.0
2014-01-03 15:30:00,41.92,41.95,41.86,41.9,69700.0,39.6501,39.6785,39.5934,39.6312,69700.0
2014-01-06 09:30:00,42.11,42.11,41.64,41.75,7000.0,39.8298,39.8298,39.3853,39.4893,7000.0
2014-01-06 10:00:00,41.73,41.87,41.66,41.81,31200.0,39.4704,39.6028,39.4042,39.5461,31200.0
2014-01-06 10:30:00,41.82,41.86,41.69,41.7,20400.0,39.5555,39.5934,39.4326,39.442,20400.0
2014-01-06 11:00:00,41.7,41.82,41.68,41.78,31500.0,39.442,39.5555,39.4231,39.5177,31500.0
2014-01-06 11:30:00,41.79,41.81,41.68,41.8,14400.0,39.5271,39.5461,39.4231,39.5366,14400.0
2014-01-06 12:00:00,41.78,41.79,41.71,41.71,9500.0,39.5177,39.5271,39.4515,39.4515,9500.0
2014-01-06 12:30:00,41.7,41.8,41.64,41.79,10300.0,39.442,39.5366,39.3853,39.5271,10300.0
2014-01-06 13:00:00,41.78,41.79,41.7,41.71,6400.0,39.5177,39.5271,39.442,39.4515,6400.0
2014-01-06 13:30:00,41.7,41.81,41.66,41.79,9400.0,39.442,39.5461,39.4042,39.5271,9400.0
2014-01-06 14:00:00,41.81,41.81,41.72,41.72,9200.0,39.5461,39.5461,39.4609,39.4609,9200.0
2014-01-06 14:30:00,41.71,41.86,41.71,41.78,82200.0,39.4515,39.5934,39.4515,39.5177,82200.0
2014-01-06 15:00:00,41.76,41.82,41.73,41.8,21600.0,39.4988,39.5555,39.4704,39.5366,21600.0
2014-01-06 15:30:00,41.78,41.82,41.73,41.76,83700.0,39.5177,39.5555,39.4704,39.4988,83700.0
2014-01-07 09:30:00,41.99,42.2,41.74,41.86,6500.0,39.7163,39.9149,39.4799,39.5934,6500.0
2014-01-07 10:00:00,41.9,42.07,41.83,42.07,74900.0,39.6312,39.792,39.565,39.792,74900.0
2014-01-07 10:30:00,42.05,42.19,42.05,42.19,78000.0,39.7731,39.9055,39.7731,39.9055,78000.0
2014-01-07 11:00:00,42.19,42.22,42.15,42.15,3700.0,39.9055,39.9339,39.8676,39.8676,3700.0
2014-01-07 11:30:00,42.15,42.19,42.13,42.13,5500.0,39.8676,39.9055,39.8487,39.8487,5500.0
2014-01-07 12:00:00,42.12,42.12,42.04,42.08,2700.0,39.8393,39.8393,39.7636,39.8014,2700.0
2014-01-07 12:30:00,42.09,42.15,42.05,42.08,7300.0,39.8109,39.8676,39.7731,39.8014,7300.0
2014-01-07 13:00:00,42.09,42.12,42.05,42.09,1700.0,39.8109,39.8393,39.7731,39.8109,1700.0
2014-01-07 13:30:00,42.1,42.1,41.93,41.97,21900.0,39.8204,39.8204,39.6596,39.6974,21900.0
2014-01-07 14:00:00,42.0,42.0,41.82,41.94,4700.0,39.7258,39.7258,39.5555,39.669,4700.0
2014-01-07 14:30:00,41.94,42.07,41.91,41.96,5800.0,39.669,39.792,39.6406,39.6879,5800.0
2014-01-07 15:00:00,41.96,42.12,41.94,42.06,8100.0,39.6879,39.8393,39.669,39.7825,8100.0
2014-01-07 15:30:00,42.05,42.12,41.97,42.07,47100.0,39.7731,39.8393,39.6974,39.792,47100.0
2014-01-08 09:30:00,42.06,42.06,41.63,41.87,22500.0,39.7825,39.7825,39.3758,39.6028,22500.0
2014-01-08 10:00:00,41.83,42.11,41.78,42.07,13100.0,39.565,39.8298,39.5177,39.792,13100.0
2014-01-08 10:30:00,42.06,42.22,42.04,42.1,99900.0,39.7825,39.9339,39.7636,39.8204,99900.0
2014-01-08 11:00:00,42.11,42.14,41.93,41.93,22800.0,39.8298,39.8582,39.6596,39.6596,22800.0
2014-01-08 11:30:00,41.96,42.03,41.91,41.93,62200.0,39.6879,39.7541,39.6406,39.6596,62200.0
2014-01-08 12:00:00,41.94,41.95,41.67,41.71,13500.0,39.669,39.6785,39.4136,39.4515,13500.0
2014-01-08 12:30:00,41.72,41.77,41.55,41.74,22200.0,39.4609,39.5082,39.3001,39.4799,22200.0
2014-01-08 13:00:00,41.74,41.8,41.72,41.76,17400.0,39.4799,39.5366,39.4609,39.4988,17400.0
2014-01-08 13:30:00,41.76,41.83,41.7,41.71,51800.0,39.4988,39.565,39.442,39.4515,51800.0
2014-01-08 14:00:00,41.7,41.86,41.63,41.72,18000.0,39.442,39.5934,39.3758,39.4609,18000.0
2014-01-08 14:30:00,41.7,41.81,41.68,41.73,12100.0,39.442,39.5461,39.4231,39.4704,12100.0
2014-01-08 15:00:00,41.77,41.78,41.61,41.64,12900.0,39.5082,39.5177,39.3569,39.3853,12900.0
2014-01-08 15:30:00,41.64,41.91,41.64,41.91,44000.0,39.3853,39.6406,39.3853,39.6406,44000.0
2014-01-09 09:30:00,42.2,42.58,42.04,42.51,68100.0,39.9149,40.2744,39.7636,40.2082,68100.0
2014-01-09 10:00:00,42.45,42.49,42.3,42.41,65500.0,40.1514,40.1892,40.0095,40.1136,65500.0
2014-01-09 10:30:00,42.39,42.42,42.2,42.26,12600.0,40.0947,40.123,39.9149,39.9717,12600.0
2014-01-09 11:00:00,42.27,42.32,42.21,42.32,21200.0,39.9812,40.0284,39.9244,40.0284,21200.0
2014-01-09 11:30:00,42.31,42.43,42.27,42.29,15200.0,40.019,40.1325,39.9812,40.0001,15200.0
2014-01-09 12:00:00,42.3,42.37,42.26,42.36,6800.0,40.0095,40.0757,39.9717,40.0663,6800.0
2014-01-09 12:30:00,42.34,42.57,42.34,42.57,7100.0,40.0474,40.2649,40.0474,40.2649,7100.0
2014-01-09 13:00:00,42.55,42.55,42.49,42.54,5500.0,40.246,40.246,40.1892,40.2365,5500.0
2014-01-09 13:30:00,42.53,42.54,42.41,42.47,30200.0,40.2271,40.2365,40.1136,40.1703,30200.0
2014-01-09 14:00:00,42.49,42.49,42.34,42.34,18400.0,40.1892,40.1892,40.0474,40.0474,18400.0
2014-01-09 14:30:00,42.34,42.59,42.33,42.57,14400.0,40.0474,40.2838,40.0379,40.2649,14400.0
2014-01-09 15:00:00,42.58,42.71,42.54,42.7,21200.0,40.2744,40.3973,40.2365,40.3879,21200.0
2014-01-09 15:30:00,42.68,43.02,42.66,42.94,70100.0,40.369,40.6905,40.35,40.6149,70100.0
2014-01-10 09:30:00,43.06,43.24,43.03,43.22,18200.0,40.7284,40.8986,40.7,40.8797,18200.0
2014-01-10 10:00:00,43.16,43.45,43.0,43.41,50600.0,40.823,41.0973,40.6716,41.0594,50600.0
2014-01-10 10:30:00,43.42,43.52,43.34,43.43,49100.0,41.0689,41.1635,40.9932,41.0783,49100.0
2014-01-10 11:00:00,43.44,43.44,43.23,43.34,31000.0,41.0878,41.0878,40.8892,40.9932,31000.0
2014-01-10 11:30:00,43.35,43.35,43.19,43.25,36300.0,41.0027,41.0027,40.8513,40.9081,36300.0
2014-01-10 12:00:00,43.26,43.38,43.23,43.33,27500.0,40.9175,41.031,40.8892,40.9838,27500.0
2014-01-10 12:30:00,43.31,43.4,43.22,43.35,30800.0,40.9648,41.05,40.8797,41.0027,30800.0
2014-01-10 13:00:00,43.33,43.37,43.3,43.31,5000.0,40.9838,41.0216,40.9554,40.9648,5000.0
2014-01-10 13:30:00,43.32,43.39,43.25,43.26,47600.0,40.9743,41.0405,40.9081,40.9175,47600.0
2014-01-10 14:00:00,43.26,43.35,43.23,43.27,18100.0,40.9175,41.0027,40.8892,40.927,18100.0
2014-01-10 14:30:00,43.31,43.37,43.28,43.35,13800.0,40.9648,41.0216,40.9365,41.0027,13800.0
2014-01-10 15:00:00,43.35,43.46,43.33,43.43,16200.0,41.0027,41.1067,40.9838,41.0783,16200.0
2014-01-10 15:30:00,43.43,43.48,43.37,43.4,47800.0,41.0783,41.1256,41.0216,41.05,47800.0
2014-01-13 09:30:00,43.17,43.56,43.13,43.54,27100.0,40.8324,41.2013,40.7946,41.1824,27100.0
2014-01-13 10:00:00,43.55,43.7,43.48,43.48,24800.0,41.1918,41.3337,41.1256,41.1256,24800.0
2014-01-13 10:30:00,43.48,43.52,43.42,43.42,19400.0,41.1256,41.1635,41.0689,41.0689,19400.0
2014-01-13 11:00:00,43.43,43.47,43.41,43.46,15300.0,41.0783,41.1162,41.0594,41.1067,15300.0
2014-01-13 11:30:00,43.46,43.61,43.45,43.58,21000.0,41.1067,41.2486,41.0973,41.2202,21000.0
2014-01-13 12:00:00,43.57,43.57,43.43,43.44,15000.0,41.2108,41.2108,41.0783,41.0878,15000.0
2014-01-13 12:30:00,43.44,43.48,43.39,43.43,20700.0,41.0878,41.1256,41.0405,41.0783,20700.0
2014-01-13 13:00:00,43.41,43.5,43.36,43.46,19200.0,41.0594,41.1445,41.0121,41.1067,19200.0
2014-01-13 13:30:00,43.43,43.49,43.4,43.42,32200.0,41.0783,41.1351,41.05,41.0689,32200.0
2014-01-13 14:00:00,43.42,43.46,43.36,43.4,35100.0,41.0689,41.1067,41.0121,41.05,35100.0
2014-01-13 14:30:00,43.4,43.43,43.26,43.34,34400.0,41.05,41.0783,40.9175,40.9932,34400.0
2014-01-13 15:00:00,43.32,43.33,43.18,43.25,45900.0,40.9743,40.9838,40.8419,40.9081,45900.0
2014-01-13 15:30:00,43.23,43.37,43.15,43.32,85400.0,40.8892,41.0216,40.8135,40.9743,85400.0
2014-01-14 09:30:00,43.51,43.74,43.4,43.6,24300.0,41.154,41.3716,41.05,41.2391,24300.0
2014-01-14 10:00:00,43.66,43.83,43.58,43.58,16700.0,41.2959,41.4567,41.2202,41.2202,16700.0
2014-01-14 10:30:00,43.57,43.57,43.41,43.44,26200.0,41.2108,41.2108,41.0594,41.0878,26200.0
2014-01-14 11:00:00,43.46,43.52,43.43,43.46,8400.0,41.1067,41.1635,41.0783,41.1067,8400.0
2014-01-14 11:30:00,43.51,43.52,43.41,43.45,10700.0,41.154,41.1635,41.0594,41.0973,10700.0
2014-01-14 12:00:00,43.44,43.52,43.42,43.47,12600.0,41.0878,41.1635,41.0689,41.1162,12600.0
2014-01-14 12:30:00,43.46,43.49,43.41,43.45,5800.0,41.1067,41.1351,41.0594,41.0973,5800.0
2014-01-14 13:00:00,43.47,43.47,43.36,43.37,21400.0,41.1162,41.1162,41.0121,41.0216,21400.0
2014-01-14 13:30:00,43.37,43.37,43.24,43.36,9500.0,41.0216,41.0216,40.8986,41.0121,9500.0
2014-01-14 14:00:00,43.36,43.4,43.32,43.4,18500.0,41.0121,41.05,40.9743,41.05,18500.0
2014-01-14 14:30:00,43.4,43.46,43.38,43.39,19000.0,41.05,41.1067,41.031,41.0405,19000.0
2014-01-14 15:00:00,43.42,43.47,43.42,43.47,10800.0,41.0689,41.1162,41.0689,41.1162,10800.0
2014-01-14 15:30:00,43.45,43.48,43.39,43.47,49100.0,41.0973,41.1256,41.0405,41.1162,49100.0
2014-01-15 09:30:00,43.68,43.85,43.5,43.83,10700.0,41.3148,41.4756,41.1445,41.4567,10700.0
2014-01-15 10:00:00,43.87,43.87,43.75,43.84,16800.0,41.4945,41.4945,41.381,41.4661,16800.0
2014-01-15 10:30:00,43.85,43.85,43.76,43.81,4000.0,41.4756,41.4756,41.3905,41.4378,4000.0
2014-01-15 11:00:00,43.79,43.85,43.69,43.77,5200.0,41.4188,41.4756,41.3243,41.3999,5200.0
2014-01-15 11:30:00,43.76,43.81,43.7,43.72,3300.0,41.3905,41.4378,41.3337,41.3526,3300.0
2014-01-15 12:00:00,43.69,43.85,43.61,43.73,54800.0,41.3243,41.4756,41.2486,41.3621,54800.0
2014-01-15 12:30:00,43.75,43.76,43.7,43.74,5200.0,41.381,41.3905,41.3337,41.3716,5200.0
2014-01-15 13:00:00,43.72,43.75,43.6,43.67,4600.0,41.3526,41.381,41.2391,41.3053,4600.0
2014-01-15 13:30:00,43.65,43.85,43.65,43.8,14800.0,41.2864,41.4756,41.2864,41.4283,14800.0
2014-01-15 14:00:00,43.82,43.86,43.77,43.86,7700.0,41.4472,41.4851,41.3999,41.4851,7700.0
2014-01-15 14:30:00,43.86,43.98,43.86,43.91,23200.0,41.4851,41.5986,41.4851,41.5323,23200.0
2014-01-15 15:00:00,43.88,43.88,43.75,43.77,17800.0,41.504,41.504,41.381,41.3999,17800.0
2014-01-15 15:30:00,43.78,43.86,43.69,43.77,45200.0,41.4094,41.4851,41.3243,41.3999,45200.0
2014-01-16 09:30:00,43.8,43.86,43.77,43.8,12500.0,41.4283,41.4851,41.3999,41.4283,12500.0
2014-01-16 10:00:00,43.8,43.87,43.74,43.84,8600.0,41.4283,41.4945,41.3716,41.4661,8600.0
2014-01-16 10:30:00,43.81,43.82,43.74,43.82,17300.0,41.4378,41.4472,41.3716,41.4472,17300.0
2014-01-16 11:00:00,43.8,43.81,43.68,43.68,11700.0,41.4283,41.4378,41.3148,41.3148,11700.0
2014-01-16 11:30:00,43.67,43.78,43.62,43.75,3600.0,41.3053,41.4094,41.2581,41.381,3600.0
2014-01-16 12:00:00,43.76,43.8,43.69,43.75,2900.0,41.3905,41.4283,41.3243,41.381,2900.0
2014-01-16 12:30:00,43.8,43.82,43.74,43.78,4200.0,41.4283,41.4472,41.3716,41.4094,4200.0
2014-01-16 13:00:00,43.75,43.77,43.68,43.76,4700.0,41.381,41.3999,41.3148,41.3905,4700.0
2014-01-16 13:30:00,43.75,43.8,43.71,43.8,4800.0,41.381,41.4283,41.3432,41.4283,4800.0
2014-01-16 14:00:00,43.8,43.86,43.76,43.82,5600.0,41.4283,41.4851,41.3905,41.4472,5600.0
2014-01-16 14:30:00,43.82,43.85,43.78,43.81,3600.0,41.4472,41.4756,41.4094,41.4378,3600.0
2014-01-16 15:00:00,43.83,43.9,43.82,43.82,6900.0,41.4567,41.5229,41.4472,41.4472,6900.0
2014-01-16 15:30:00,43.84,43.84,43.76,43.79,34300.0,41.4661,41.4661,41.3905,41.4188,34300.0
2014-01-17 09:30:00,43.65,43.9,43.58,43.9,22300.0,41.2864,41.5229,41.2202,41.5229,22300.0
2014-01-17 10:00:00,43.89,43.89,43.75,43.82,3600.0,41.5134,41.5134,41.381,41.4472,3600.0
2014-01-17 10:30:00,43.8,43.87,43.67,43.73,26200.0,41.4283,41.4945,41.3053,41.3621,26200.0
2014-01-17 11:00:00,43.7,43.81,43.68,43.73,42600.0,41.3337,41.4378,41.3148,41.3621,42600.0
2014-01-17 11:30:00,43.71,43.74,43.69,43.72,3900.0,41.3432,41.3716,41.3243,41.3526,3900.0
2014-01-17 12:00:00,43.74,43.79,43.74,43.78,3000.0,41.3716,41.4188,41.3716,41.4094,3000.0
2014-01-17 12:30:00,43.78,43.85,43.77,43.82,2600.0,41.4094,41.4756,41.3999,41.4472,2600.0
2014-01-17 13:00:00,43.82,43.85,43.75,43.79,6500.0,41.4472,41.4756,41.381,41.4188,6500.0
2014-01-17 13:30:00,43.78,43.85,43.75,43.85,6400.0,41.4094,41.4756,41.381,41.4756,6400.0
2014-01-17 14:00:00,43.87,43.87,43.78,43.85,3300.0,41.4945,41.4945,41.4094,41.4756,3300.0
2014-01-17 14:30:00,43.81,43.85,43.73,43.73,6700.0,41.4378,41.4756,41.3621,41.3621,6700.0
2014-01-17 15:00:00,43.78,43.8,43.73,43.76,10300.0,41.4094,41.4283,41.3621,41.3905,10300.0
2014-01-17 15:30:00,43.75,43.86,43.73,43.75,25500.0,41.381,41.4851,41.3621,41.381,25500.0
2014-01-21 09:30:00,44.19,44.4,44.0,44.33,29000.0,41.7972,41.9958,41.6175,41.9296,29000.0
2014-01-21 10:00:00,44.34,44.41,44.24,44.36,18100.0,41.9391,42.0053,41.8445,41.958,18100.0
2014-01-21 10:30:00,44.34,44.39,44.27,44.36,10400.0,41.9391,41.9864,41.8729,41.958,10400.0
2014-01-21 11:00:00,44.37,44.37,44.27,44.35,23600.0,41.9674,41.9674,41.8729,41.9485,23600.0
2014-01-21 11:30:00,44.32,44.35,44.2,44.21,12200.0,41.9201,41.9485,41.8066,41.8161,12200.0
2014-01-21 12:00:00,44.2,44.3,44.15,44.23,15500.0,41.8066,41.9012,41.7594,41.835,15500.0
2014-01-21 12:30:00,44.25,44.34,44.23,44.34,10900.0,41.8539,41.9391,41.835,41.9391,10900.0
2014-01-21 13:00:00,44.33,44.33,44.24,44.25,7200.0,41.9296,41.9296,41.8445,41.8539,7200.0
2014-01-21 13:30:00,44.26,44.34,44.24,44.32,6100.0,41.8634,41.9391,41.8445,41.9201,6100.0
2014-01-21 14:00:00,44.31,44.38,44.31,44.35,6800.0,41.9107,41.9769,41.9107,41.9485,6800.0
2014-01-21 14:30:00,44.38,44.5,44.29,44.47,24200.0,41.9769,42.0904,41.8918,42.062,24200.0
2014-01-21 15:00:00,44.44,44.49,44.41,44.45,12900.0,42.0336,42.0809,42.0053,42.0431,12900.0
2014-01-21 15:30:00,44.45,44.58,44.43,44.58,48500.0,42.0431,42.1661,42.0242,42.1661,48500.0
2014-01-22 09:30:00,44.65,44.78,44.21,44.78,43900.0,42.308,42.4312,41.8911,42.4312,43900.0
2014-01-22 10:00:00,44.78,44.88,44.55,44.71,28200.0,42.4312,42.5259,42.2132,42.3648,28200.0
2014-01-22 10:30:00,44.72,44.72,44.52,44.55,10700.0,42.3743,42.3743,42.1848,42.2132,10700.0
2014-01-22 11:00:00,44.62,44.65,44.52,44.56,11400.0,42.2796,42.308,42.1848,42.2227,11400.0
2014-01-22 11:30:00,44.6,44.65,44.52,44.57,9400.0,42.2606,42.308,42.1848,42.2322,9400.0
2014-01-22 12:00:00,44.62,44.65,44.51,44.58,14100.0,42.2796,42.308,42.1753,42.2417,14100.0
2014-01-22 12:30:00,44.63,44.64,44.52,44.57,8400.0,42.289,42.2985,42.1848,42.2322,8400.0
2014-01-22 13:00:00,44.58,44.62,44.53,44.62,12700.0,42.2417,42.2796,42.1943,42.2796,12700.0
2014-01-22 13:30:00,44.61,44.62,44.54,44.6,24600.0,42.2701,42.2796,42.2038,42.2606,24600.0
2014-01-22 14:00:00,44.62,44.62,44.57,44.6,20800.0,42.2796,42.2796,42.2322,42.2606,20800.0
2014-01-22 14:30:00,44.61,44.62,44.56,44.6,16300.0,42.2701,42.2796,42.2227,42.2606,16300.0
2014-01-22 15:00:00,44.61,44.63,44.6,44.6,12100.0,42.2701,42.289,42.2606,42.2606,12100.0
2014-01-22 15:30:00,44.61,44.67,44.57,44.63,63900.0,42.2701,42.3269,42.2322,42.289,63900.0
2014-01-23 09:30:00,44.52,44.67,44.52,44.6,19600.0,42.1848,42.3269,42.1848,42.2606,19600.0
2014-01-23 10:00:00,44.62,44.88,44.58,44.8,89500.0,42.2796,42.5259,42.2417,42.4501,89500.0
2014-01-23 10:30:00,44.8,44.8,44.52,44.58,11700.0,42.4501,42.4501,42.1848,42.2417,11700.0
2014-01-23 11:00:00,44.57,44.7,44.54,44.57,29300.0,42.2322,42.3554,42.2038,42.2322,29300.0
2014-01-23 11:30:00,44.56,44.56,44.47,44.53,10400.0,42.2227,42.2227,42.1374,42.1943,10400.0
2014-01-23 12:00:00,44.5,44.58,44.47,44.56,15800.0,42.1658,42.2417,42.1374,42.2227,15800.0
2014-01-23 12:30:00,44.53,44.61,44.5,44.52,15800.0,42.1943,42.2701,42.1658,42.1848,15800.0
2014-01-23 13:00:00,44.51,44.58,44.44,44.56,30200.0,42.1753,42.2417,42.109,42.2227,30200.0
2014-01-23 13:30:00,44.51,44.52,44.28,44.28,13400.0,42.1753,42.1848,41.9574,41.9574,13400.0
2014-01-23 14:00:00,44.29,44.52,44.28,44.44,26600.0,41.9669,42.1848,41.9574,42.109,26600.0
2014-01-23 14:30:00,44.43,44.5,44.41,44.48,21200.0,42.0995,42.1658,42.0806,42.1469,21200.0
2014-01-23 15:00:00,44.48,44.56,44.46,44.52,13200.0,42.1469,42.2227,42.1279,42.1848,13200.0
2014-01-23 15:30:00,44.51,44.64,44.46,44.64,49200.0,42.1753,42.2985,42.1279,42.2985,49200.0
2014-01-24 09:30:00,44.23,44.57,43.93,44.34,107600.0,41.91,42.2322,41.6257,42.0142,107600.0
2014-01-24 10:00:00,44.3,44.3,44.09,44.13,34400.0,41.9763,41.9763,41.7774,41.8153,34400.0
2014-01-24 10:30:00,44.14,44.18,44.05,44.11,55200.0,41.8247,41.8626,41.7395,41.7963,55200.0
2014-01-24 11:00:00,44.1,44.11,44.0,44.06,80000.0,41.7868,41.7963,41.6921,41.7489,80000.0
2014-01-24 11:30:00,44.06,44.15,44.03,44.08,39700.0,41.7489,41.8342,41.7205,41.7679,39700.0
2014-01-24 12:00:00,44.07,44.08,43.88,43.91,66100.0,41.7584,41.7679,41.5784,41.6068,66100.0
2014-01-24 12:30:00,43.92,43.97,43.89,43.94,36000.0,41.6163,41.6636,41.5878,41.6352,36000.0
2014-01-24 13:00:00,43.95,43.96,43.89,43.94,28600.0,41.6447,41.6542,41.5878,41.6352,28600.0
2014-01-24 13:30:00,43.94,43.94,43.9,43.94,24100.0,41.6352,41.6352,41.5973,41.6352,24100.0
2014-01-24 14:00:00,43.94,44.3,43.7,44.25,66300.0,41.6352,41.9763,41.4078,41.929,66300.0
2014-01-24 14:30:00,44.26,44.33,43.93,44.01,35000.0,41.9384,42.0048,41.6257,41.7016,35000.0
2014-01-24 15:00:00,43.98,44.06,43.92,44.05,38100.0,41.6731,41.7489,41.6163,41.7395,38100.0
2014-01-24 15:30:00,44.05,44.09,43.96,44.07,133100.0,41.7395,41.7774,41.6542,41.7584,133100.0
2014-01-27 09:30:00,44.25,44.39,43.68,44.05,140800.0,41.929,42.0616,41.3889,41.7395,140800.0
2014-01-27 10:00:00,44.04,44.13,43.95,44.03,52900.0,41.73,41.8153,41.6447,41.7205,52900.0
2014-01-27 10:30:00,43.96,44.09,43.8,43.85,34800.0,41.6542,41.7774,41.5026,41.5499,34800.0
2014-01-27 11:00:00,43.86,43.87,43.72,43.86,23300.0,41.5594,41.5689,41.4268,41.5594,23300.0
2014-01-27 11:30:00,43.85,43.97,43.46,43.47,124500.0,41.5499,41.6636,41.1804,41.1899,124500.0
2014-01-27 12:00:00,43.5,43.57,43.3,43.34,34300.0,41.2183,41.2846,41.0288,41.0667,34300.0
2014-01-27 12:30:00,43.32,43.34,43.13,43.19,16900.0,41.0477,41.0667,40.8677,40.9246,16900.0
2014-01-27 13:00:00,43.19,43.35,43.18,43.33,17000.0,40.9246,41.0762,40.9151,41.0572,17000.0
2014-01-27 13:30:00,43.3,43.53,43.26,43.39,53800.0,41.0288,41.2467,40.9909,41.1141,53800.0
2014-01-27 14:00:00,43.42,43.6,43.42,43.6,16100.0,41.1425,41.3131,41.1425,41.3131,16100.0
2014-01-27 14:30:00,43.57,43.89,43.57,43.88,26600.0,41.2846,41.5878,41.2846,41.5784,26600.0
2014-01-27 15:00:00,43.91,44.05,43.88,44.0,45500.0,41.6068,41.7395,41.5784,41.6921,45500.0
2014-01-27 15:30:00,44.01,44.03,43.73,43.75,88500.0,41.7016,41.7205,41.4362,41.4552,88500.0
2014-01-28 09:30:00,43.7,44.02,43.6,43.73,64600.0,41.4078,41.711,41.3131,41.4362,64600.0
2014-01-28 10:00:00,43.73,43.76,43.45,43.72,52800.0,41.4362,41.4647,41.1709,41.4268,52800.0
2014-01-28 10:30:00,43.73,43.83,43.65,43.74,20800.0,41.4362,41.531,41.3604,41.4457,20800.0
2014-01-28 11:00:00,43.76,43.83,43.52,43.53,12400.0,41.4647,41.531,41.2373,41.2467,12400.0
2014-01-28 11:30:00,43.55,43.61,43.44,43.46,20800.0,41.2657,41.3225,41.1614,41.1804,20800.0
2014-01-28 12:00:00,43.48,43.5,43.35,43.42,11600.0,41.1994,41.2183,41.0762,41.1425,11600.0
2014-01-28 12:30:00,43.48,43.49,43.38,43.45,8100.0,41.1994,41.2088,41.1046,41.1709,8100.0
2014-01-28 13:00:00,43.45,43.52,43.4,43.49,9200.0,41.1709,41.2373,41.1235,41.2088,9200.0
2014-01-28 13:30:00,43.48,43.6,43.48,43.51,12200.0,41.1994,41.3131,41.1994,41.2278,12200.0
2014-01-28 14:00:00,43.47,43.61,43.47,43.51,24300.0,41.1899,41.3225,41.1899,41.2278,24300.0
2014-01-28 14:30:00,43.51,43.55,43.46,43.46,24500.0,41.2278,41.2657,41.1804,41.1804,24500.0
2014-01-28 15:00:00,43.48,43.63,43.44,43.63,28600.0,41.1994,41.3415,41.1614,41.3415,28600.0
2014-01-28 15:30:00,43.63,43.85,43.61,43.83,99000.0,41.3415,41.5499,41.3225,41.531,99000.0
2014-01-29 09:30:00,43.38,43.75,43.3,43.55,13500.0,41.1046,41.4552,41.0288,41.2657,13500.0
2014-01-29 10:00:00,43.57,43.73,43.47,43.47,29800.0,41.2846,41.4362,41.1899,41.1899,29800.0
2014-01-29 10:30:00,43.42,43.62,43.31,43.45,83400.0,41.1425,41.332,41.0383,41.1709,83400.0
2014-01-29 11:00:00,43.46,43.5,43.35,43.48,28700.0,41.1804,41.2183,41.0762,41.1994,28700.0
2014-01-29 11:30:00,43.46,43.46,43.09,43.09,80000.0,41.1804,41.1804,40.8298,40.8298,80000.0
2014-01-29 12:00:00,43.11,43.11,42.87,42.92,20800.0,40.8488,40.8488,40.6213,40.6687,20800.0
2014-01-29 12:30:00,42.92,42.98,42.72,42.98,44900.0,40.6687,40.7256,40.4792,40.7256,44900.0
2014-01-29 13:00:00,42.96,42.96,42.65,42.7,26800.0,40.7066,40.7066,40.4129,40.4603,26800.0
2014-01-29 13:30:00,42.71,42.98,42.54,42.98,20800.0,40.4697,40.7256,40.3087,40.7256,20800.0
2014-01-29 14:00:00,43.07,43.11,42.68,42.95,16600.0,40.8109,40.8488,40.4413,40.6972,16600.0
2014-01-29 14:30:00,42.92,43.06,42.87,43.0,25600.0,40.6687,40.8014,40.6213,40.7445,25600.0
2014-01-29 15:00:00,42.99,43.17,42.92,43.06,97300.0,40.7351,40.9056,40.6687,40.8014,97300.0
2014-01-29 15:30:00,43.07,43.19,42.93,42.95,85100.0,40.8109,40.9246,40.6782,40.6972,85100.0
2014-01-30 09:30:00,43.31,43.31,42.84,42.96,29200.0,41.0383,41.0383,40.5929,40.7066,29200.0
2014-01-30 10:00:00,42.98,43.14,42.82,42.9,61100.0,40.7256,40.8772,40.574,40.6498,61100.0
2014-01-30 10:30:00,42.94,43.35,42.88,43.18,69900.0,40.6877,41.0762,40.6308,40.9151,69900.0
2014-01-30 11:00:00,43.18,43.36,43.18,43.26,30600.0,40.9151,41.0856,40.9151,40.9909,30600.0
2014-01-30 11:30:00,43.27,43.66,43.27,43.63,17700.0,41.0004,41.3699,41.0004,41.3415,17700.0
2014-01-30 12:00:00,43.63,43.66,43.49,43.52,18600.0,41.3415,41.3699,41.2088,41.2373,18600.0
2014-01-30 12:30:00,43.48,43.66,43.43,43.65,23600.0,41.1994,41.3699,41.152,41.3604,23600.0
2014-01-30 13:00:00,43.63,43.69,43.6,43.62,14200.0,41.3415,41.3983,41.3131,41.332,14200.0
2014-01-30 13:30:00,43.61,43.61,43.44,43.46,14400.0,41.3225,41.3225,41.1614,41.1804,14400.0
2014-01-30 14:00:00,43.46,43.46,43.29,43.36,15400.0,41.1804,41.1804,41.0193,41.0856,15400.0
2014-01-30 14:30:00,43.39,43.42,43.3,43.32,39400.0,41.1141,41.1425,41.0288,41.0477,39400.0
2014-01-30 15:00:00,43.32,43.49,43.32,43.49,22900.0,41.0477,41.2088,41.0477,41.2088,22900.0
2014-01-30 15:30:00,43.48,43.48,43.2,43.33,179300.0,41.1994,41.1994,40.934,41.0572,179300.0
2014-01-31 09:30:00,42.62,42.82,42.39,42.76,25600.0,40.3845,40.574,40.1665,40.5171,25600.0
2014-01-31 10:00:00,42.74,42.93,42.71,42.75,12300.0,40.4982,40.6782,40.4697,40.5076,12300.0
2014-01-31 10:30:00,42.77,43.06,42.77,42.9,9400.0,40.5266,40.8014,40.5266,40.6498,9400.0
2014-01-31 11:00:00,42.9,43.05,42.88,42.97,8200.0,40.6498,40.7919,40.6308,40.7161,8200.0
2014-01-31 11:30:00,43.02,43.03,42.79,42.89,7000.0,40.7635,40.773,40.5455,40.6403,7000.0
2014-01-31 12:00:00,42.94,42.97,42.79,42.8,13800.0,40.6877,40.7161,40.5455,40.555,13800.0
2014-01-31 12:30:00,42.79,42.82,42.73,42.76,8700.0,40.5455,40.574,40.4887,40.5171,8700.0
2014-01-31 13:00:00,42.77,42.77,42.59,42.61,26800.0,40.5266,40.5266,40.356,40.375,26800.0
2014-01-31 13:30:00,42.66,42.7,42.63,42.65,26400.0,40.4224,40.4603,40.3939,40.4129,26400.0
2014-01-31 14:00:00,42.66,42.68,42.6,42.66,35100.0,40.4224,40.4413,40.3655,40.4224,35100.0
2014-01-31 14:30:00,42.63,42.68,42.57,42.6,24600.0,40.3939,40.4413,40.3371,40.3655,24600.0
2014-01-31 15:00:00,42.61,42.65,42.53,42.56,23300.0,40.375,40.4129,40.2992,40.3276,23300.0
2014-01-31 15:30:00,42.54,42.61,42.45,42.5,65000.0,40.3087,40.375,40.2234,40.2708,65000.0
2014-02-03 09:30:00,42.52,42.78,42.39,42.48,22200.0,40.2897,40.5361,40.1665,40.2518,22200.0
2014-02-03 10:00:00,42.47,42.47,42.17,42.28,27300.0,40.2423,40.2423,39.9581,40.0623,27300.0
2014-02-03 10:30:00,42.28,42.4,42.12,42.18,19300.0,40.0623,40.176,39.9107,39.9675,19300.0
2014-02-03 11:00:00,42.17,42.17,41.78,41.78,46200.0,39.9581,39.9581,39.5885,39.5885,46200.0
2014-02-03 11:30:00,41.7,41.86,41.56,41.61,20200.0,39.5127,39.6643,39.3801,39.4274,20200.0
2014-02-03 12:00:00,41.6,41.7,41.49,41.55,19500.0,39.418,39.5127,39.3137,39.3706,19500.0
2014-02-03 12:30:00,41.57,41.61,41.35,41.41,13400.0,39.3895,39.4274,39.1811,39.2379,13400.0
2014-02-03 13:00:00,41.45,41.48,41.08,41.12,17300.0,39.2758,39.3043,38.9252,38.9631,17300.0
2014-02-03 13:30:00,41.12,41.21,41.07,41.08,13600.0,38.9631,39.0484,38.9158,38.9252,13600.0
2014-02-03 14:00:00,41.06,41.24,41.06,41.2,9900.0,38.9063,39.0768,38.9063,39.0389,9900.0
2014-02-03 14:30:00,41.17,41.19,40.97,41.0,21800.0,39.0105,39.0295,38.821,38.8494,21800.0
2014-02-03 15:00:00,40.97,41.2,40.97,41.2,42700.0,38.821,39.0389,38.821,39.0389,42700.0
2014-02-03 15:30:00,41.19,41.27,41.11,41.26,77300.0,39.0295,39.1053,38.9537,39.0958,77300.0
2014-02-04 09:30:00,41.36,41.59,41.09,41.55,15600.0,39.1906,39.4085,38.9347,39.3706,15600.0
2014-02-04 10:00:00,41.46,41.62,41.39,41.5,14500.0,39.2853,39.4369,39.219,39.3232,14500.0
2014-02-04 10:30:00,41.52,41.7,41.45,41.47,10600.0,39.3422,39.5127,39.2758,39.2948,10600.0
2014-02-04 11:00:00,41.49,41.64,41.43,41.53,10300.0,39.3137,39.4559,39.2569,39.3516,10300.0
2014-02-04 11:30:00,41.54,41.74,41.51,41.74,16800.0,39.3611,39.5506,39.3327,39.5506,16800.0
2014-02-04 12:00:00,41.78,41.78,41.55,41.58,12100.0,39.5885,39.5885,39.3706,39.399,12100.0
2014-02-04 12:30:00,41.57,41.59,41.46,41.46,13300.0,39.3895,39.4085,39.2853,39.2853,13300.0
2014-02-04 13:00:00,41.46,41.47,41.29,41.3,14900.0,39.2853,39.2948,39.1242,39.1337,14900.0
2014-02-04 13:30:00,41.32,41.33,41.15,41.17,23400.0,39.1526,39.1621,38.9916,39.0105,23400.0
2014-02-04 14:00:00,41.18,41.26,41.16,41.21,31200.0,39.02,39.0958,39.001,39.0484,31200.0
2014-02-04 14:30:00,41.21,41.33,41.2,41.3,25600.0,39.0484,39.1621,39.0389,39.1337,25600.0
2014-02-04 15:00:00,41.31,41.37,41.21,41.23,37500.0,39.1432,39.2,39.0484,39.0674,37500.0
2014-02-04 15:30:00,41.2,41.31,41.19,41.22,47200.0,39.0389,39.1432,39.0295,39.0579,47200.0
2014-02-05 09:30:00,41.02,41.02,40.43,40.61,17900.0,38.8684,38.8684,38.3093,38.4799,17900.0
2014-02-05 10:00:00,40.67,40.83,40.25,40.56,30500.0,38.5367,38.6884,38.1388,38.4325,30500.0
2014-02-05 10:30:00,40.55,40.67,40.33,40.44,22600.0,38.423,38.5367,38.2146,38.3188,22600.0
2014-02-05 11:00:00,40.42,40.52,40.22,40.52,20400.0,38.2999,38.3946,38.1103,38.3946,20400.0
2014-02-05 11:30:00,40.54,40.63,40.43,40.63,20200.0,38.4136,38.4988,38.3093,38.4988,20200.0
2014-02-05 12:00:00,40.62,40.7,40.53,40.54,19000.0,38.4894,38.5652,38.4041,38.4136,19000.0
2014-02-05 12:30:00,40.53,40.69,40.53,40.57,19800.0,38.4041,38.5557,38.4041,38.442,19800.0
2014-02-05 13:00:00,40.59,40.7,40.54,40.67,75600.0,38.4609,38.5652,38.4136,38.5367,75600.0
2014-02-05 13:30:00,40.65,40.69,40.48,40.5,25900.0,38.5178,38.5557,38.3567,38.3757,25900.0
2014-02-05 14:00:00,40.5,40.54,40.29,40.34,23300.0,38.3757,38.4136,38.1767,38.2241,23300.0
2014-02-05 14:30:00,40.36,40.36,40.15,40.16,21800.0,38.243,38.243,38.044,38.0535,21800.0
2014-02-05 15:00:00,40.16,40.23,40.12,40.22,31000.0,38.0535,38.1198,38.0156,38.1103,31000.0
2014-02-05 15:30:00,40.21,40.24,40.14,40.18,75500.0,38.1009,38.1293,38.0345,38.0724,75500.0
2014-02-06 09:30:00,40.26,40.39,40.19,40.34,32900.0,38.1482,38.2714,38.0819,38.2241,32900.0
2014-02-06 10:00:00,40.33,40.58,40.26,40.32,31600.0,38.2146,38.4515,38.1482,38.2051,31600.0
2014-02-06 10:30:00,40.32,40.53,40.3,40.48,28400.0,38.2051,38.4041,38.1862,38.3567,28400.0
2014-02-06 11:00:00,40.49,40.6,40.36,40.4,64400.0,38.3662,38.4704,38.243,38.2809,64400.0
2014-02-06 11:30:00,40.39,40.5,40.3,40.34,11300.0,38.2714,38.3757,38.1862,38.2241,11300.0
2014-02-06 12:00:00,40.39,40.42,40.27,40.34,12300.0,38.2714,38.2999,38.1577,38.2241,12300.0
2014-02-06 12:30:00,40.36,40.41,40.29,40.3,10800.0,38.243,38.2904,38.1767,38.1862,10800.0
2014-02-06 13:00:00,40.33,40.46,40.24,40.24,11300.0,38.2146,38.3378,38.1293,38.1293,11300.0
2014-02-06 13:30:00,40.26,40.34,40.21,40.28,14900.0,38.1482,38.2241,38.1009,38.1672,14900.0
2014-02-06 14:00:00,40.26,40.49,40.26,40.49,15800.0,38.1482,38.3662,38.1482,38.3662,15800.0
2014-02-06 14:30:00,40.5,40.57,40.46,40.56,6700.0,38.3757,38.442,38.3378,38.4325,6700.0
2014-02-06 15:00:00,40.56,40.6,40.47,40.51,17900.0,38.4325,38.4704,38.3472,38.3851,17900.0
2014-02-06 15:30:00,40.5,40.5,40.4,40.44,41800.0,38.3757,38.3757,38.2809,38.3188,41800.0
2014-02-07 09:30:00,40.65,41.15,40.49,41.11,47600.0,38.5178,38.9916,38.3662,38.9537,47600.0
2014-02-07 10:00:00,41.09,41.13,40.95,41.0,46400.0,38.9347,38.9726,38.8021,38.8494,46400.0
2014-02-07 10:30:00,41.0,41.19,40.96,41.11,16600.0,38.8494,39.0295,38.8115,38.9537,16600.0
2014-02-07 11:00:00,41.09,41.11,41.05,41.06,10400.0,38.9347,38.9537,38.8968,38.9063,10400.0
2014-02-07 11:30:00,41.07,41.18,41.02,41.04,9000.0,38.9158,39.02,38.8684,38.8873,9000.0
2014-02-07 12:00:00,41.03,41.04,41.03,41.03,9300.0,38.8779,38.8873,38.8779,38.8779,9300.0
2014-02-07 12:30:00,41.04,41.07,41.03,41.06,12100.0,38.8873,38.9158,38.8779,38.9063,12100.0
2014-02-07 13:00:00,41.08,41.11,41.04,41.09,13400.0,38.9252,38.9537,38.8873,38.9347,13400.0
2014-02-07 13:30:00,41.1,41.38,41.1,41.37,18900.0,38.9442,39.2095,38.9442,39.2,18900.0
2014-02-07 14:00:00,41.37,41.37,41.26,41.26,22700.0,39.2,39.2,39.0958,39.0958,22700.0
2014-02-07 14:30:00,41.27,41.36,41.26,41.36,26600.0,39.1053,39.1906,39.0958,39.1906,26600.0
2014-02-07 15:00:00,41.35,41.39,41.24,41.32,24300.0,39.1811,39.219,39.0768,39.1526,24300.0
2014-02-07 15:30:00,41.32,41.57,41.31,41.56,83000.0,39.1526,39.3895,39.1432,39.3801,83000.0
2014-02-10 09:30:00,41.56,41.7,41.31,41.46,22100.0,39.3801,39.5127,39.1432,39.2853,22100.0
2014-02-10 10:00:00,41.45,41.51,41.43,41.51,24200.0,39.2758,39.3327,39.2569,39.3327,24200.0
2014-02-10 10:30:00,41.5,41.51,41.33,41.39,13700.0,39.3232,39.3327,39.1621,39.219,13700.0
2014-02-10 11:00:00,41.39,41.45,41.37,41.44,16700.0,39.219,39.2758,39.2,39.2664,16700.0
2014-02-10 11:30:00,41.44,41.46,41.39,41.42,18700.0,39.2664,39.2853,39.219,39.2474,18700.0
2014-02-10 12:00:00,41.42,41.42,41.15,41.16,11000.0,39.2474,39.2474,38.9916,39.001,11000.0
2014-02-10 12:30:00,41.17,41.22,41.16,41.22,9800.0,39.0105,39.0579,39.001,39.0579,9800.0
2014-02-10 13:00:00,41.18,41.25,41.18,41.23,8600.0,39.02,39.0863,39.02,39.0674,8600.0
2014-02-10 13:30:00,41.21,41.26,41.2,41.25,22400.0,39.0484,39.0958,39.0389,39.0863,22400.0
2014-02-10 14:00:00,41.23,41.25,41.19,41.2,18700.0,39.0674,39.0863,39.0295,39.0389,18700.0
2014-02-10 14:30:00,41.2,41.23,41.2,41.22,33200.0,39.0389,39.0674,39.0389,39.0579,33200.0
2014-02-10 15:00:00,41.22,41.3,41.22,41.28,20700.0,39.0579,39.1337,39.0579,39.1147,20700.0
2014-02-10 15:30:00,41.28,41.3,41.16,41.22,57900.0,39.1147,39.1337,39.001,39.0579,57900.0
2014-02-11 09:30:00,41.16,41.52,40.96,40.97,20800.0,39.001,39.3422,38.8115,38.821,20800.0
2014-02-11 10:00:00,40.97,41.02,40.82,40.85,16700.0,38.821,38.8684,38.6789,38.7073,16700.0
2014-02-11 10:30:00,40.85,40.93,40.59,40.7,72300.0,38.7073,38.7831,38.4609,38.5652,72300.0
2014-02-11 11:00:00,40.7,40.82,40.59,40.78,14400.0,38.5652,38.6789,38.4609,38.641,14400.0
2014-02-11 11:30:00,40.76,41.03,40.76,41.0,41700.0,38.622,38.8779,38.622,38.8494,41700.0
2014-02-11 12:00:00,41.01,41.05,40.87,40.94,23700.0,38.8589,38.8968,38.7263,38.7926,23700.0
2014-02-11 12:30:00,40.93,40.97,40.92,40.96,4700.0,38.7831,38.821,38.7736,38.8115,4700.0
2014-02-11 13:00:00,41.0,41.06,40.99,41.04,15900.0,38.8494,38.9063,38.84,38.8873,15900.0
2014-02-11 13:30:00,41.06,41.1,41.04,41.06,4500.0,38.9063,38.9442,38.8873,38.9063,4500.0
2014-02-11 14:00:00,41.04,41.07,41.01,41.03,15300.0,38.8873,38.9158,38.8589,38.8779,15300.0
2014-02-11 14:30:00,41.02,41.07,41.02,41.06,23600.0,38.8684,38.9158,38.8684,38.9063,23600.0
2014-02-11 15:00:00,41.06,41.11,41.04,41.04,17600.0,38.9063,38.9537,38.8873,38.8873,17600.0
2014-02-11 15:30:00,41.05,41.07,40.95,41.04,33500.0,38.8968,38.9158,38.8021,38.8873,33500.0
2014-02-12 09:30:00,41.03,41.35,40.79,41.21,18100.0,38.8779,39.1811,38.6504,39.0484,18100.0
2014-02-12 10:00:00,41.28,41.46,41.28,41.45,22800.0,39.1147,39.2853,39.1147,39.2758,22800.0
2014-02-12 10:30:00,41.46,41.69,41.35,41.51,123200.0,39.2853,39.5032,39.1811,39.3327,123200.0
2014-02-12 11:00:00,41.44,41.5,41.2,41.2,14000.0,39.2664,39.3232,39.0389,39.0389,14000.0
2014-02-12 11:30:00,41.23,41.36,41.16,41.22,8100.0,39.0674,39.1906,39.001,39.0579,8100.0
2014-02-12 12:00:00,41.26,41.35,41.21,41.35,11600.0,39.0958,39.1811,39.0484,39.1811,11600.0
2014-02-12 12:30:00,41.32,41.36,41.28,41.31,13100.0,39.1526,39.1906,39.1147,39.1432,13100.0
2014-02-12 13:00:00,41.33,41.35,41.23,41.32,17700.0,39.1621,39.1811,39.0674,39.1526,17700.0
2014-02-12 13:30:00,41.34,41.42,41.33,41.38,10400.0,39.1716,39.2474,39.1621,39.2095,10400.0
2014-02-12 14:00:00,41.41,41.48,41.36,41.38,27200.0,39.2379,39.3043,39.1906,39.2095,27200.0
2014-02-12 14:30:00,41.38,41.4,41.21,41.34,12000.0,39.2095,39.2285,39.0484,39.1716,12000.0
2014-02-12 15:00:00,41.34,41.39,41.3,41.35,13400.0,39.1716,39.219,39.1337,39.1811,13400.0
2014-02-12 15:30:00,41.37,41.46,41.35,41.44,55200.0,39.2,39.2853,39.1811,39.2664,55200.0
2014-02-13 09:30:00,41.14,41.14,40.88,40.98,12700.0,38.9821,38.9821,38.7357,38.8305,12700.0
2014-02-13 10:00:00,41.04,41.14,41.02,41.14,8300.0,38.8873,38.9821,38.8684,38.9821,8300.0
2014-02-13 10:30:00,41.1,41.41,41.09,41.23,53600.0,38.9442,39.2379,38.9347,39.0674,53600.0
2014-02-13 11:00:00,41.24,41.32,41.16,41.28,4300.0,39.0768,39.1526,39.001,39.1147,4300.0
2014-02-13 11:30:00,41.35,41.39,41.29,41.3,7700.0,39.1811,39.219,39.1242,39.1337,7700.0
2014-02-13 12:00:00,41.31,41.31,41.15,41.21,6100.0,39.1432,39.1432,38.9916,39.0484,6100.0
2014-02-13 12:30:00,41.19,41.21,41.14,41.2,8100.0,39.0295,39.0484,38.9821,39.0389,8100.0
2014-02-13 13:00:00,41.17,41.25,41.15,41.22,12300.0,39.0105,39.0863,38.9916,39.0579,12300.0
2014-02-13 13:30:00,41.22,41.26,41.18,41.23,14000.0,39.0579,39.0958,39.02,39.0674,14000.0
2014-02-13 14:00:00,41.25,41.32,41.2,41.2,14300.0,39.0863,39.1526,39.0389,39.0389,14300.0
2014-02-13 14:30:00,41.21,41.35,41.2,41.33,12500.0,39.0484,39.1811,39.0389,39.1621,12500.0
2014-02-13 15:00:00,41.35,41.36,41.29,41.36,23800.0,39.1811,39.1906,39.1242,39.1906,23800.0
2014-02-13 15:30:00,41.36,41.44,41.32,41.42,141900.0,39.1906,39.2664,39.1526,39.2474,141900.0
2014-02-14 09:30:00,41.5,41.53,41.18,41.52,33300.0,39.3232,39.3516,39.02,39.3422,33300.0
2014-02-14 10:00:00,41.52,41.62,41.42,41.55,10700.0,39.3422,39.4369,39.2474,39.3706,10700.0
2014-02-14 10:30:00,41.57,41.63,41.54,41.57,7700.0,39.3895,39.4464,39.3611,39.3895,7700.0
2014-02-14 11:00:00,41.54,41.58,41.51,41.56,9100.0,39.3611,39.399,39.3327,39.3801,9100.0
2014-02-14 11:30:00,41.55,41.77,41.54,41.7,13300.0,39.3706,39.579,39.3611,39.5127,13300.0
2014-02-14 12:00:00,41.7,41.79,41.68,41.75,6400.0,39.5127,39.598,39.4938,39.5601,6400.0
2014-02-14 12:30:00,41.72,41.82,41.71,41.78,9600.0,39.5317,39.6264,39.5222,39.5885,9600.0
2014-02-14 13:00:00,41.8,41.84,41.74,41.81,26100.0,39.6075,39.6454,39.5506,39.6169,26100.0
2014-02-14 13:30:00,41.81,41.87,41.81,41.86,2800.0,39.6169,39.6738,39.6169,39.6643,2800.0
2014-02-14 14:00:00,41.86,41.9,41.82,41.88,8600.0,39.6643,39.7022,39.6264,39.6833,8600.0
2014-02-14 14:30:00,41.86,41.87,41.79,41.79,11300.0,39.6643,39.6738,39.598,39.598,11300.0
2014-02-14 15:00:00,41.8,41.9,41.79,41.88,14800.0,39.6075,39.7022,39.598,39.6833,14800.0
2014-02-14 15:30:00,41.88,41.9,41.81,41.82,48200.0,39.6833,39.7022,39.6169,39.6264,48200.0
2014-02-18 09:30:00,41.87,42.34,41.72,42.23,13600.0,39.6738,40.1191,39.5317,40.0149,13600.0
2014-02-18 10:00:00,42.16,42.2,41.91,42.15,17100.0,39.9486,39.9865,39.7117,39.9391,17100.0
2014-02-18 10:30:00,42.15,42.38,42.15,42.34,8900.0,39.9391,40.157,39.9391,40.1191,8900.0
2014-02-18 11:00:00,42.33,42.53,42.31,42.53,15100.0,40.1097,40.2992,40.0907,40.2992,15100.0
2014-02-18 11:30:00,42.53,42.61,42.49,42.49,13000.0,40.2992,40.375,40.2613,40.2613,13000.0
2014-02-18 12:00:00,42.49,42.54,42.46,42.5,9600.0,40.2613,40.3087,40.2329,40.2708,9600.0
2014-02-18 12:30:00,42.51,42.57,42.46,42.47,9500.0,40.2802,40.3371,40.2329,40.2423,9500.0
2014-02-18 13:00:00,42.5,42.54,42.35,42.36,8700.0,40.2708,40.3087,40.1286,40.1381,8700.0
2014-02-18 13:30:00,42.36,42.37,42.29,42.32,9500.0,40.1381,40.1476,40.0718,40.1002,9500.0
2014-02-18 14:00:00,42.34,42.37,42.32,42.35,6800.0,40.1191,40.1476,40.1002,40.1286,6800.0
2014-02-18 14:30:00,42.32,42.5,42.31,42.46,15800.0,40.1002,40.2708,40.0907,40.2329,15800.0
2014-02-18 15:00:00,42.4,42.54,42.4,42.53,12700.0,40.176,40.3087,40.176,40.2992,12700.0
2014-02-18 15:30:00,42.54,42.57,42.52,42.55,51500.0,40.3087,40.3371,40.2897,40.3181,51500.0
2014-02-19 09:30:00,42.55,42.87,42.23,42.72,5500.0,40.3181,40.6213,40.0149,40.4792,5500.0
2014-02-19 10:00:00,42.7,42.99,42.7,42.89,6100.0,40.4603,40.7351,40.4603,40.6403,6100.0
2014-02-19 10:30:00,42.93,42.95,42.63,42.77,7300.0,40.6782,40.6972,40.3939,40.5266,7300.0
2014-02-19 11:00:00,42.76,42.88,42.7,42.79,64200.0,40.5171,40.6308,40.4603,40.5455,64200.0
2014-02-19 11:30:00,42.82,42.93,42.62,42.65,10600.0,40.574,40.6782,40.3845,40.4129,10600.0
2014-02-19 12:00:00,42.61,42.65,42.5,42.5,9800.0,40.375,40.4129,40.2708,40.2708,9800.0
2014-02-19 12:30:00,42.52,42.62,42.52,42.56,16400.0,40.2897,40.3845,40.2897,40.3276,16400.0
2014-02-19 13:00:00,42.55,42.72,42.52,42.71,3900.0,40.3181,40.4792,40.2897,40.4697,3900.0
2014-02-19 13:30:00,42.71,42.71,42.6,42.61,5300.0,40.4697,40.4697,40.3655,40.375,5300.0
2014-02-19 14:00:00,42.61,42.77,42.56,42.62,19600.0,40.375,40.5266,40.3276,40.3845,19600.0
2014-02-19 14:30:00,42.66,42.66,42.51,42.56,27000.0,40.4224,40.4224,40.2802,40.3276,27000.0
2014-02-19 15:00:00,42.58,42.63,42.43,42.45,28200.0,40.3466,40.3939,40.2044,40.2234,28200.0
2014-02-19 15:30:00,42.45,42.51,42.4,42.51,83500.0,40.2234,40.2802,40.176,40.2802,83500.0
2014-02-20 09:30:00,42.56,42.68,42.54,42.68,11300.0,40.3276,40.4413,40.3087,40.4413,11300.0
2014-02-20 10:00:00,42.59,42.73,42.42,42.73,22000.0,40.356,40.4887,40.195,40.4887,22000.0
2014-02-20 10:30:00,42.74,42.95,42.73,42.87,9900.0,40.4982,40.6972,40.4887,40.6213,9900.0
2014-02-20 11:00:00,42.86,42.86,42.69,42.74,71800.0,40.6119,40.6119,40.4508,40.4982,71800.0
2014-02-20 11:30:00,42.76,42.8,42.7,42.75,14100.0,40.5171,40.555,40.4603,40.5076,14100.0
2014-02-20 12:00:00,42.78,42.93,42.73,42.89,15600.0,40.5361,40.6782,40.4887,40.6403,15600.0
2014-02-20 12:30:00,42.92,42.93,42.81,42.85,15100.0,40.6687,40.6782,40.5645,40.6024,15100.0
2014-02-20 13:00:00,42.85,42.89,42.79,42.83,6400.0,40.6024,40.6403,40.5455,40.5834,6400.0
2014-02-20 13:30:00,42.85,42.92,42.77,42.79,7700.0,40.6024,40.6687,40.5266,40.5455,7700.0
2014-02-20 14:00:00,42.82,42.92,42.76,42.84,7800.0,40.574,40.6687,40.5171,40.5929,7800.0
2014-02-20 14:30:00,42.84,42.91,42.78,42.89,10400.0,40.5929,40.6592,40.5361,40.6403,10400.0
2014-02-20 15:00:00,42.92,43.0,42.91,42.98,17200.0,40.6687,40.7445,40.6592,40.7256,17200.0
2014-02-20 15:30:00,43.0,43.02,42.88,42.97,53400.0,40.7445,40.7635,40.6308,40.7161,53400.0
2014-02-21 09:30:00,43.21,43.35,42.92,43.16,34500.0,40.9435,41.0762,40.6687,40.8961,34500.0
2014-02-21 10:00:00,43.16,43.22,43.1,43.15,6500.0,40.8961,40.953,40.8393,40.8867,6500.0
2014-02-21 10:30:00,43.18,43.37,43.15,43.29,6900.0,40.9151,41.0951,40.8867,41.0193,6900.0
2014-02-21 11:00:00,43.29,43.34,43.21,43.3,9700.0,41.0193,41.0667,40.9435,41.0288,9700.0
2014-02-21 11:30:00,43.31,43.39,43.25,43.28,8700.0,41.0383,41.1141,40.9814,41.0098,8700.0
2014-02-21 12:00:00,43.27,43.36,43.25,43.25,7500.0,41.0004,41.0856,40.9814,40.9814,7500.0
2014-02-21 12:30:00,43.25,43.28,43.25,43.25,9800.0,40.9814,41.0098,40.9814,40.9814,9800.0
2014-02-21 13:00:00,43.26,43.35,43.24,43.25,9800.0,40.9909,41.0762,40.9719,40.9814,9800.0
2014-02-21 13:30:00,43.25,43.31,43.24,43.29,19000.0,40.9814,41.0383,40.9719,41.0193,19000.0
2014-02-21 14:00:00,43.27,43.34,43.25,43.34,53100.0,41.0004,41.0667,40.9814,41.0667,53100.0
2014-02-21 14:30:00,43.33,43.41,43.27,43.4,26500.0,41.0572,41.133,41.0004,41.1235,26500.0
2014-02-21 15:00:00,43.4,43.47,43.37,43.44,28200.0,41.1235,41.1899,41.0951,41.1614,28200.0
2014-02-21 15:30:00,43.44,43.49,43.37,43.44,101900.0,41.1614,41.2088,41.0951,41.1614,101900.0
2014-02-24 09:30:00,43.44,43.68,43.44,43.51,32700.0,41.1614,41.3889,41.1614,41.2278,32700.0
2014-02-24 10:00:00,43.52,43.66,43.46,43.66,32900.0,41.2373,41.3699,41.1804,41.3699,32900.0
2014-02-24 10:30:00,43.67,43.77,43.53,43.53,34000.0,41.3794,41.4741,41.2467,41.2467,34000.0
2014-02-24 11:00:00,43.55,43.57,43.45,43.56,18400.0,41.2657,41.2846,41.1709,41.2752,18400.0
2014-02-24 11:30:00,43.57,43.71,43.57,43.69,17100.0,41.2846,41.4173,41.2846,41.3983,17100.0
2014-02-24 12:00:00,43.67,43.7,43.6,43.64,9800.0,41.3794,41.4078,41.3131,41.351,9800.0
2014-02-24 12:30:00,43.67,43.67,43.56,43.61,27700.0,41.3794,41.3794,41.2752,41.3225,27700.0
2014-02-24 13:00:00,43.62,43.64,43.58,43.59,3900.0,41.332,41.351,41.2941,41.3036,3900.0
2014-02-24 13:30:00,43.63,43.63,43.44,43.45,11100.0,41.3415,41.3415,41.1614,41.1709,11100.0
2014-02-24 14:00:00,43.46,43.58,43.45,43.5,23900.0,41.1804,41.2941,41.1709,41.2183,23900.0
2014-02-24 14:30:00,43.5,43.68,43.45,43.64,45700.0,41.2183,41.3889,41.1709,41.351,45700.0
2014-02-24 15:00:00,43.64,43.64,43.5,43.6,15500.0,41.351,41.351,41.2183,41.3131,15500.0
2014-02-24 15:30:00,43.59,43.61,43.52,43.56,111700.0,41.3036,41.3225,41.2373,41.2752,111700.0
2014-02-25 09:30:00,43.0,43.0,42.14,42.93,87400.0,40.7445,40.7445,39.9296,40.6782,87400.0
2014-02-25 10:00:00,42.97,43.25,42.7,43.15,22100.0,40.7161,40.9814,40.4603,40.8867,22100.0
2014-02-25 10:30:00,43.17,44.0,43.11,44.0,45700.0,40.9056,41.6921,40.8488,41.6921,45700.0
2014-02-25 11:00:00,44.0,44.87,43.93,44.76,57600.0,41.6921,42.5164,41.6257,42.4122,57600.0
2014-02-25 11:30:00,44.8,45.28,44.8,45.2,71900.0,42.4501,42.9049,42.4501,42.8291,71900.0
2014-02-25 12:00:00,45.22,45.74,44.79,44.87,64000.0,42.8481,43.3408,42.4406,42.5164,64000.0
2014-02-25 12:30:00,44.78,44.94,44.64,44.94,21700.0,42.4312,42.5828,42.2985,42.5828,21700.0
2014-02-25 13:00:00,44.93,45.1,44.92,45.07,25400.0,42.5733,42.7344,42.5638,42.706,25400.0
2014-02-25 13:30:00,45.03,45.07,44.98,45.03,19700.0,42.668,42.706,42.6207,42.668,19700.0
2014-02-25 14:00:00,45.04,45.48,45.03,45.32,70500.0,42.6775,43.0944,42.668,42.9428,70500.0
2014-02-25 14:30:00,45.33,45.38,44.99,45.0,80300.0,42.9523,42.9997,42.6301,42.6396,80300.0
2014-02-25 15:00:00,45.0,45.07,44.9,44.95,47200.0,42.6396,42.706,42.5449,42.5922,47200.0
2014-02-25 15:30:00,44.95,44.95,44.57,44.86,109100.0,42.5922,42.5922,42.2322,42.507,109100.0
2014-02-26 09:30:00,45.28,45.68,45.02,45.11,36800.0,42.9049,43.284,42.6586,42.7439,36800.0
2014-02-26 10:00:00,45.05,45.43,45.03,45.22,51600.0,42.687,43.0471,42.668,42.8481,51600.0
2014-02-26 10:30:00,45.25,45.3,45.16,45.16,24800.0,42.8765,42.9239,42.7912,42.7912,24800.0
2014-02-26 11:00:00,45.14,45.19,45.02,45.09,8900.0,42.7723,42.8197,42.6586,42.7249,8900.0
2014-02-26 11:30:00,45.11,45.19,45.06,45.06,18600.0,42.7439,42.8197,42.6965,42.6965,18600.0
2014-02-26 12:00:00,45.07,45.6,45.07,45.59,27100.0,42.706,43.2082,42.706,43.1987,27100.0
2014-02-26 12:30:00,45.56,45.67,45.46,45.55,23700.0,43.1702,43.2745,43.0755,43.1608,23700.0
2014-02-26 13:00:00,45.55,45.58,45.49,45.58,8800.0,43.1608,43.1892,43.1039,43.1892,8800.0
2014-02-26 13:30:00,45.59,45.61,45.44,45.44,16100.0,43.1987,43.2176,43.0565,43.0565,16100.0
2014-02-26 14:00:00,45.44,45.54,45.2,45.2,9800.0,43.0565,43.1513,42.8291,42.8291,9800.0
2014-02-26 14:30:00,45.2,45.34,45.15,45.31,22800.0,42.8291,42.9618,42.7818,42.9334,22800.0
2014-02-26 15:00:00,45.33,45.49,45.33,45.44,20600.0,42.9523,43.1039,42.9523,43.0565,20600.0
2014-02-26 15:30:00,45.43,45.6,45.39,45.57,203200.0,43.0471,43.2082,43.0092,43.1797,203200.0
2014-02-27 09:30:00,45.48,46.0,45.46,46.0,19400.0,43.0944,43.5872,43.0755,43.5872,19400.0
2014-02-27 10:00:00,45.95,46.11,45.81,46.05,22500.0,43.5398,43.6914,43.4071,43.6345,22500.0
2014-02-27 10:30:00,46.05,46.14,46.0,46.14,11000.0,43.6345,43.7198,43.5872,43.7198,11000.0
2014-02-27 11:00:00,46.14,46.28,46.09,46.18,8200.0,43.7198,43.8525,43.6724,43.7577,8200.0
2014-02-27 11:30:00,46.18,46.24,46.13,46.13,31200.0,43.7577,43.8146,43.7104,43.7104,31200.0
2014-02-27 12:00:00,46.17,46.19,46.06,46.1,6000.0,43.7483,43.7672,43.644,43.6819,6000.0
2014-02-27 12:30:00,46.11,46.13,46.05,46.09,4900.0,43.6914,43.7104,43.6345,43.6724,4900.0
2014-02-27 13:00:00,46.11,46.18,46.1,46.15,6800.0,43.6914,43.7577,43.6819,43.7293,6800.0
2014-02-27 13:30:00,46.18,46.26,46.11,46.15,7200.0,43.7577,43.8335,43.6914,43.7293,7200.0
2014-02-27 14:00:00,46.16,46.2,46.1,46.1,8400.0,43.7388,43.7767,43.6819,43.6819,8400.0
2014-02-27 14:30:00,46.08,46.15,46.08,46.1,29800.0,43.663,43.7293,43.663,43.6819,29800.0
2014-02-27 15:00:00,46.13,46.15,46.03,46.05,12700.0,43.7104,43.7293,43.6156,43.6345,12700.0
2014-02-27 15:30:00,46.04,46.08,45.86,45.95,43700.0,43.6251,43.663,43.4545,43.5398,43700.0
2014-02-28 09:30:00,46.08,46.34,45.85,46.33,24000.0,43.663,43.9093,43.445,43.8999,24000.0
2014-02-28 10:00:00,46.32,46.6,46.32,46.56,15500.0,43.8904,44.1557,43.8904,44.1178,15500.0
2014-02-28 10:30:00,46.61,46.69,46.59,46.65,8100.0,44.1652,44.241,44.1462,44.2031,8100.0
2014-02-28 11:00:00,46.62,46.66,46.53,46.62,7500.0,44.1746,44.2126,44.0894,44.1746,7500.0
2014-02-28 11:30:00,46.61,46.95,46.61,46.91,18000.0,44.1652,44.4873,44.1652,44.4494,18000.0
2014-02-28 12:00:00,46.9,46.96,46.85,46.9,18000.0,44.44,44.4968,44.3926,44.44,18000.0
2014-02-28 12:30:00,46.92,46.97,46.9,46.96,5800.0,44.4589,44.5063,44.44,44.4968,5800.0
2014-02-28 13:00:00,46.98,47.05,46.92,47.03,15400.0,44.5158,44.5821,44.4589,44.5631,15400.0
2014-02-28 13:30:00,47.04,47.07,46.98,47.0,7700.0,44.5726,44.601,44.5158,44.5347,7700.0
2014-02-28 14:00:00,46.98,47.1,46.97,47.07,16600.0,44.5158,44.6295,44.5063,44.601,16600.0
2014-02-28 14:30:00,47.05,47.1,46.85,46.86,28500.0,44.5821,44.6295,44.3926,44.4021,28500.0
2014-02-28 15:00:00,46.89,46.89,46.62,46.87,29100.0,44.4305,44.4305,44.1746,44.4115,29100.0
2014-02-28 15:30:00,46.87,46.91,46.72,46.77,74800.0,44.4115,44.4494,44.2694,44.3168,74800.0
2014-03-03 09:30:00,46.51,46.56,45.88,45.99,42100.0,44.0704,44.1178,43.4735,43.5777,42100.0
2014-03-03 10:00:00,46.06,46.18,45.9,46.08,21500.0,43.644,43.7577,43.4924,43.663,21500.0
2014-03-03 10:30:00,46.09,46.1,45.88,45.93,14000.0,43.6724,43.6819,43.4735,43.5208,14000.0
2014-03-03 11:00:00,45.93,45.95,45.75,45.8,26200.0,43.5208,43.5398,43.3503,43.3977,26200.0
2014-03-03 11:30:00,45.81,45.84,45.74,45.75,21200.0,43.4071,43.4356,43.3408,43.3503,21200.0
2014-03-03 12:00:00,45.75,45.94,45.75,45.94,25700.0,43.3503,43.5303,43.3503,43.5303,25700.0
2014-03-03 12:30:00,45.92,45.94,45.76,45.87,15500.0,43.5114,43.5303,43.3598,43.464,15500.0
2014-03-03 13:00:00,45.88,45.92,45.8,45.85,40300.0,43.4735,43.5114,43.3977,43.445,40300.0
2014-03-03 13:30:00,45.83,45.94,45.76,45.89,23100.0,43.4261,43.5303,43.3598,43.4829,23100.0
2014-03-03 14:00:00,45.91,46.02,45.87,45.95,22400.0,43.5019,43.6061,43.464,43.5398,22400.0
2014-03-03 14:30:00,45.94,46.16,45.86,46.07,16700.0,43.5303,43.7388,43.4545,43.6535,16700.0
2014-03-03 15:00:00,46.07,46.09,45.87,45.92,26000.0,43.6535,43.6724,43.464,43.5114,26000.0
2014-03-03 15:30:00,45.93,46.0,45.83,45.9,127300.0,43.5208,43.5872,43.4261,43.4924,127300.0
2014-03-04 09:30:00,46.27,46.52,46.09,46.23,84800.0,43.843,44.0799,43.6724,43.8051,84800.0
2014-03-04 10:00:00,46.31,46.35,46.16,46.25,56200.0,43.8809,43.9188,43.7388,43.8241,56200.0
2014-03-04 10:30:00,46.22,46.32,46.19,46.26,50500.0,43.7956,43.8904,43.7672,43.8335,50500.0
2014-03-04 11:00:00,46.25,46.3,46.16,46.17,44200.0,43.8241,43.8714,43.7388,43.7483,44200.0
2014-03-04 11:30:00,46.18,46.29,46.1,46.27,28400.0,43.7577,43.862,43.6819,43.843,28400.0
2014-03-04 12:00:00,46.26,46.48,46.24,46.42,35000.0,43.8335,44.042,43.8146,43.9851,35000.0
2014-03-04 12:30:00,46.4,46.41,46.27,46.33,37400.0,43.9662,43.9757,43.843,43.8999,37400.0
2014-03-04 13:00:00,46.35,46.48,46.27,46.35,54000.0,43.9188,44.042,43.843,43.9188,54000.0
2014-03-04 13:30:00,46.35,46.38,46.27,46.36,60500.0,43.9188,43.9472,43.843,43.9283,60500.0
2014-03-04 14:00:00,46.34,46.4,46.3,46.31,28300.0,43.9093,43.9662,43.8714,43.8809,28300.0
2014-03-04 14:30:00,46.31,46.35,46.14,46.2,31100.0,43.8809,43.9188,43.7198,43.7767,31100.0
2014-03-04 15:00:00,46.18,46.25,46.11,46.23,37400.0,43.7577,43.8241,43.6914,43.8051,37400.0
2014-03-04 15:30:00,46.23,46.37,46.11,46.12,96700.0,43.8051,43.9378,43.6914,43.7009,96700.0
2014-03-05 09:30:00,46.14,46.24,45.91,46.0,10400.0,43.7198,43.8146,43.5019,43.5872,10400.0
2014-03-05 10:00:00,46.07,46.21,45.96,46.03,11700.0,43.6535,43.7862,43.5493,43.6156,11700.0
2014-03-05 10:30:00,46.07,46.13,45.95,46.1,12400.0,43.6535,43.7104,43.5398,43.6819,12400.0
2014-03-05 11:00:00,46.1,46.15,45.98,46.0,14900.0,43.6819,43.7293,43.5682,43.5872,14900.0
2014-03-05 11:30:00,45.98,46.1,45.98,46.1,20400.0,43.5682,43.6819,43.5682,43.6819,20400.0
2014-03-05 12:00:00,46.12,46.17,45.9,45.91,77500.0,43.7009,43.7483,43.4924,43.5019,77500.0
2014-03-05 12:30:00,45.92,46.08,45.82,46.05,41000.0,43.5114,43.663,43.4166,43.6345,41000.0
2014-03-05 13:00:00,46.03,46.12,45.97,46.05,6600.0,43.6156,43.7009,43.5587,43.6345,6600.0
2014-03-05 13:30:00,46.04,46.04,45.9,45.94,12700.0,43.6251,43.6251,43.4924,43.5303,12700.0
2014-03-05 14:00:00,45.94,46.01,45.92,45.97,12700.0,43.5303,43.5966,43.5114,43.5587,12700.0
2014-03-05 14:30:00,45.98,46.0,45.92,45.95,8800.0,43.5682,43.5872,43.5114,43.5398,8800.0
2014-03-05 15:00:00,45.93,45.95,45.88,45.91,27600.0,43.5208,43.5398,43.4735,43.5019,27600.0
2014-03-05 15:30:00,45.92,45.92,45.81,45.87,201000.0,43.5114,43.5114,43.4071,43.464,201000.0
2014-03-06 09:30:00,45.82,45.83,45.55,45.6,67800.0,43.4166,43.4261,43.1608,43.2082,67800.0
2014-03-06 10:00:00,45.57,45.62,45.2,45.5,117700.0,43.1797,43.2271,42.8291,43.1134,117700.0
2014-03-06 10:30:00,45.52,45.53,45.39,45.47,31500.0,43.1323,43.1418,43.0092,43.085,31500.0
2014-03-06 11:00:00,45.46,45.51,45.42,45.46,23900.0,43.0755,43.1229,43.0376,43.0755,23900.0
2014-03-06 11:30:00,45.49,45.53,45.46,45.49,27400.0,43.1039,43.1418,43.0755,43.1039,27400.0
2014-03-06 12:00:00,45.48,45.5,45.46,45.48,22500.0,43.0944,43.1134,43.0755,43.0944,22500.0
2014-03-06 12:30:00,45.5,45.75,45.47,45.75,23000.0,43.1134,43.3503,43.085,43.3503,23000.0
2014-03-06 13:00:00,45.75,45.82,45.6,45.66,18700.0,43.3503,43.4166,43.2082,43.265,18700.0
2014-03-06 13:30:00,45.67,45.78,45.66,45.77,10200.0,43.2745,43.3787,43.265,43.3692,10200.0
2014-03-06 14:00:00,45.76,45.87,45.69,45.87,15700.0,43.3598,43.464,43.2934,43.464,15700.0
2014-03-06 14:30:00,45.89,45.95,45.8,45.92,25800.0,43.4829,43.5398,43.3977,43.5114,25800.0
2014-03-06 15:00:00,45.93,45.98,45.89,45.98,30300.0,43.5208,43.5682,43.4829,43.5682,30300.0
2014-03-06 15:30:00,45.96,45.98,45.7,45.8,76800.0,43.5493,43.5682,43.3029,43.3977,76800.0
2014-03-07 09:30:00,46.0,46.0,45.53,45.72,19900.0,43.5872,43.5872,43.1418,43.3219,19900.0
2014-03-07 10:00:00,45.73,45.89,45.63,45.89,18500.0,43.3313,43.4829,43.2366,43.4829,18500.0
2014-03-07 10:30:00,45.89,46.04,45.78,45.89,44800.0,43.4829,43.6251,43.3787,43.4829,44800.0
2014-03-07 11:00:00,45.86,45.96,45.76,45.87,58000.0,43.4545,43.5493,43.3598,43.464,58000.0
2014-03-07 11:30:00,45.9,45.95,45.85,45.95,12800.0,43.4924,43.5398,43.445,43.5398,12800.0
2014-03-07 12:00:00,45.94,46.0,45.87,45.95,29000.0,43.5303,43.5872,43.464,43.5398,29000.0
2014-03-07 12:30:00,45.96,46.1,45.93,46.01,77700.0,43.5493,43.6819,43.5208,43.5966,77700.0
2014-03-07 13:00:00,46.02,46.07,45.96,46.02,21500.0,43.6061,43.6535,43.5493,43.6061,21500.0
2014-03-07 13:30:00,46.03,46.05,45.9,45.93,63700.0,43.6156,43.6345,43.4924,43.5208,63700.0
2014-03-07 14:00:00,45.93,45.94,45.85,45.85,34400.0,43.5208,43.5303,43.445,43.445,34400.0
2014-03-07 14:30:00,45.87,45.9,45.8,45.87,32500.0,43.464,43.4924,43.3977,43.464,32500.0
2014-03-07 15:00:00,45.86,45.88,45.8,45.83,29100.0,43.4545,43.4735,43.3977,43.4261,29100.0
2014-03-07 15:30:00,45.83,45.89,45.8,45.89,62700.0,43.4261,43.4829,43.3977,43.4829,62700.0
2014-03-10 09:30:00,45.93,46.16,45.76,46.16,32300.0,43.5208,43.7388,43.3598,43.7388,32300.0
2014-03-10 10:00:00,46.1,46.1,45.84,45.87,11800.0,43.6819,43.6819,43.4356,43.464,11800.0
2014-03-10 10:30:00,45.84,45.96,45.78,45.93,18500.0,43.4356,43.5493,43.3787,43.5208,18500.0
2014-03-10 11:00:00,45.9,46.09,45.84,46.09,14800.0,43.4924,43.6724,43.4356,43.6724,14800.0
2014-03-10 11:30:00,46.09,46.09,45.91,45.91,6800.0,43.6724,43.6724,43.5019,43.5019,6800.0
2014-03-10 12:00:00,45.92,45.98,45.88,45.91,6500.0,43.5114,43.5682,43.4735,43.5019,6500.0
2014-03-10 12:30:00,45.9,45.98,45.9,45.92,5000.0,43.4924,43.5682,43.4924,43.5114,5000.0
2014-03-10 13:00:00,46.0,46.02,45.9,45.9,17900.0,43.5872,43.6061,43.4924,43.4924,17900.0
2014-03-10 13:30:00,45.9,45.9,45.76,45.77,16300.0,43.4924,43.4924,43.3598,43.3692,16300.0
2014-03-10 14:00:00,45.77,45.82,45.74,45.8,104300.0,43.3692,43.4166,43.3408,43.3977,104300.0
2014-03-10 14:30:00,45.77,45.82,45.77,45.82,61000.0,43.3692,43.4166,43.3692,43.4166,61000.0
2014-03-10 15:00:00,45.81,45.81,45.7,45.72,19100.0,43.4071,43.4071,43.3029,43.3219,19100.0
2014-03-10 15:30:00,45.72,45.83,45.7,45.81,50100.0,43.3219,43.4261,43.3029,43.4071,50100.0
2014-03-11 09:30:00,45.85,45.98,45.56,45.57,8600.0,43.445,43.5682,43.1702,43.1797,8600.0
2014-03-11 10:00:00,45.55,45.64,45.29,45.61,13300.0,43.1608,43.2461,42.9144,43.2176,13300.0
2014-03-11 10:30:00,45.63,45.83,45.63,45.82,15100.0,43.2366,43.4261,43.2366,43.4166,15100.0
2014-03-11 11:00:00,45.82,45.83,45.57,45.57,29900.0,43.4166,43.4261,43.1797,43.1797,29900.0
2014-03-11 11:30:00,45.56,45.58,45.31,45.32,11200.0,43.1702,43.1892,42.9334,42.9428,11200.0
2014-03-11 12:00:00,45.33,45.33,45.19,45.29,25000.0,42.9523,42.9523,42.8197,42.9144,25000.0
2014-03-11 12:30:00,45.27,45.27,45.13,45.27,7300.0,42.8955,42.8955,42.7628,42.8955,7300.0
2014-03-11 13:00:00,45.26,45.26,45.13,45.13,7900.0,42.886,42.886,42.7628,42.7628,7900.0
2014-03-11 13:30:00,45.12,45.29,45.11,45.28,12000.0,42.7533,42.9144,42.7439,42.9049,12000.0
2014-03-11 14:00:00,45.28,45.32,45.1,45.11,16900.0,42.9049,42.9428,42.7344,42.7439,16900.0
2014-03-11 14:30:00,45.09,45.19,44.94,45.1,23500.0,42.7249,42.8197,42.5828,42.7344,23500.0
2014-03-11 15:00:00,45.07,45.27,44.98,45.24,30100.0,42.706,42.8955,42.6207,42.867,30100.0
2014-03-11 15:30:00,45.27,45.43,45.2,45.42,77200.0,42.8955,43.0471,42.8291,43.0376,77200.0
2014-03-12 09:30:00,45.21,45.56,45.11,45.28,32200.0,42.8386,43.1702,42.7439,42.9049,32200.0
2014-03-12 10:00:00,45.2,45.38,45.08,45.27,25900.0,42.8291,42.9997,42.7154,42.8955,25900.0
2014-03-12 10:30:00,45.31,45.35,45.16,45.35,10600.0,42.9334,42.9713,42.7912,42.9713,10600.0
2014-03-12 11:00:00,45.31,45.38,45.25,45.34,28400.0,42.9334,42.9997,42.8765,42.9618,28400.0
2014-03-12 11:30:00,45.34,45.61,45.33,45.5,25700.0,42.9618,43.2176,42.9523,43.1134,25700.0
2014-03-12 12:00:00,45.47,45.52,45.43,45.45,12600.0,43.085,43.1323,43.0471,43.066,12600.0
2014-03-12 12:30:00,45.44,45.5,45.4,45.5,9300.0,43.0565,43.1134,43.0186,43.1134,9300.0
2014-03-12 13:00:00,45.51,45.52,45.32,45.39,14600.0,43.1229,43.1323,42.9428,43.0092,14600.0
2014-03-12 13:30:00,45.4,45.52,45.4,45.47,10600.0,43.0186,43.1323,43.0186,43.085,10600.0
2014-03-12 14:00:00,45.47,45.48,45.36,45.4,38400.0,43.085,43.0944,42.9807,43.0186,38400.0
2014-03-12 14:30:00,45.39,45.48,45.39,45.4,24400.0,43.0092,43.0944,43.0092,43.0186,24400.0
2014-03-12 15:00:00,45.4,45.44,45.34,45.35,14400.0,43.0186,43.0565,42.9618,42.9713,14400.0
2014-03-12 15:30:00,45.34,45.45,45.24,45.43,70100.0,42.9618,43.066,42.867,43.0471,70100.0
2014-03-13 09:30:00,45.6,45.6,45.27,45.51,16000.0,43.2082,43.2082,42.8955,43.1229,16000.0
2014-03-13 10:00:00,45.56,45.56,45.4,45.41,11300.0,43.1702,43.1702,43.0186,43.0281,11300.0
2014-03-13 10:30:00,45.41,45.44,45.4,45.4,26100.0,43.0281,43.0565,43.0186,43.0186,26100.0
2014-03-13 11:00:00,45.4,45.48,45.39,45.4,12000.0,43.0186,43.0944,43.0092,43.0186,12000.0
2014-03-13 11:30:00,45.4,45.41,45.31,45.32,11800.0,43.0186,43.0281,42.9334,42.9428,11800.0
2014-03-13 12:00:00,45.28,45.31,44.96,44.96,9500.0,42.9049,42.9334,42.6017,42.6017,9500.0
2014-03-13 12:30:00,44.93,44.95,44.71,44.74,10100.0,42.5733,42.5922,42.3648,42.3933,10100.0
2014-03-13 13:00:00,44.75,45.02,44.62,45.02,18300.0,42.4027,42.6586,42.2796,42.6586,18300.0
2014-03-13 13:30:00,45.05,45.14,44.94,45.1,21800.0,42.687,42.7723,42.5828,42.7344,21800.0
2014-03-13 14:00:00,45.12,45.23,45.09,45.19,37800.0,42.7533,42.8576,42.7249,42.8197,37800.0
2014-03-13 14:30:00,45.2,45.3,44.98,44.99,21100.0,42.8291,42.9239,42.6207,42.6301,21100.0
2014-03-13 15:00:00,44.99,45.16,44.92,45.14,30900.0,42.6301,42.7912,42.5638,42.7723,30900.0
2014-03-13 15:30:00,45.15,45.26,45.09,45.21,71300.0,42.7818,42.886,42.7249,42.8386,71300.0
2014-03-14 09:30:00,45.04,45.59,45.03,45.47,8200.0,42.6775,43.1987,42.668,43.085,8200.0
2014-03-14 10:00:00,45.47,45.54,45.36,45.38,8200.0,43.085,43.1513,42.9807,42.9997,8200.0
2014-03-14 10:30:00,45.32,45.42,45.26,45.26,7000.0,42.9428,43.0376,42.886,42.886,7000.0
2014-03-14 11:00:00,45.29,45.29,45.14,45.17,16000.0,42.9144,42.9144,42.7723,42.8007,16000.0
2014-03-14 11:30:00,45.2,45.6,45.19,45.56,36300.0,42.8291,43.2082,42.8197,43.1702,36300.0
2014-03-14 12:00:00,45.57,45.57,45.38,45.38,29500.0,43.1797,43.1797,42.9997,42.9997,29500.0
2014-03-14 12:30:00,45.4,45.41,45.24,45.41,8100.0,43.0186,43.0281,42.867,43.0281,8100.0
2014-03-14 13:00:00,45.39,45.44,45.17,45.24,12800.0,43.0092,43.0565,42.8007,42.867,12800.0
2014-03-14 13:30:00,45.22,45.28,45.12,45.22,33000.0,42.8481,42.9049,42.7533,42.8481,33000.0
2014-03-14 14:00:00,45.21,45.3,45.2,45.28,17400.0,42.8386,42.9239,42.8291,42.9049,17400.0
2014-03-14 14:30:00,45.3,45.3,45.12,45.12,10400.0,42.9239,42.9239,42.7533,42.7533,10400.0
2014-03-14 15:00:00,45.13,45.2,45.05,45.06,38600.0,42.7628,42.8291,42.687,42.6965,38600.0
2014-03-14 15:30:00,45.04,45.14,44.88,44.94,71500.0,42.6775,42.7723,42.5259,42.5828,71500.0
2014-03-17 09:30:00,45.04,45.35,44.98,45.35,63000.0,42.6775,42.9713,42.6207,42.9713,63000.0
2014-03-17 10:00:00,45.32,45.43,45.27,45.38,30400.0,42.9428,43.0471,42.8955,42.9997,30400.0
2014-03-17 10:30:00,45.32,45.37,45.16,45.22,13100.0,42.9428,42.9902,42.7912,42.8481,13100.0
2014-03-17 11:00:00,45.26,45.28,45.03,45.03,9400.0,42.886,42.9049,42.668,42.668,9400.0
2014-03-17 11:30:00,45.04,45.15,45.02,45.15,5600.0,42.6775,42.7818,42.6586,42.7818,5600.0
2014-03-17 12:00:00,45.15,45.25,45.12,45.21,9400.0,42.7818,42.8765,42.7533,42.8386,9400.0
2014-03-17 12:30:00,45.22,45.24,45.15,45.22,9400.0,42.8481,42.867,42.7818,42.8481,9400.0
2014-03-17 13:00:00,45.21,45.24,45.14,45.15,8300.0,42.8386,42.867,42.7723,42.7818,8300.0
2014-03-17 13:30:00,45.16,45.22,45.1,45.13,8200.0,42.7912,42.8481,42.7344,42.7628,8200.0
2014-03-17 14:00:00,45.1,45.22,45.1,45.22,6300.0,42.7344,42.8481,42.7344,42.8481,6300.0
2014-03-17 14:30:00,45.21,45.21,45.08,45.15,8300.0,42.8386,42.8386,42.7154,42.7818,8300.0
2014-03-17 15:00:00,45.13,45.18,45.09,45.11,13900.0,42.7628,42.8102,42.7249,42.7439,13900.0
2014-03-17 15:30:00,45.11,45.16,45.01,45.07,36700.0,42.7439,42.7912,42.6491,42.706,36700.0
2014-03-18 09:30:00,45.21,45.61,44.92,44.94,29400.0,42.8386,43.2176,42.5638,42.5828,29400.0
2014-03-18 10:00:00,44.97,45.25,44.89,45.23,46900.0,42.6112,42.8765,42.5354,42.8576,46900.0
2014-03-18 10:30:00,45.23,45.48,45.2,45.45,50500.0,42.8576,43.0944,42.8291,43.066,50500.0
2014-03-18 11:00:00,45.46,45.76,45.46,45.73,14500.0,43.0755,43.3598,43.0755,43.3313,14500.0
2014-03-18 11:30:00,45.73,45.8,45.66,45.69,8800.0,43.3313,43.3977,43.265,43.2934,8800.0
2014-03-18 12:00:00,45.67,45.69,45.57,45.68,5200.0,43.2745,43.2934,43.1797,43.284,5200.0
2014-03-18 12:30:00,45.66,45.66,45.46,45.53,17200.0,43.265,43.265,43.0755,43.1418,17200.0
2014-03-18 13:00:00,45.54,45.58,45.46,45.55,4800.0,43.1513,43.1892,43.0755,43.1608,4800.0
2014-03-18 13:30:00,45.58,45.67,45.54,45.65,12700.0,43.1892,43.2745,43.1513,43.2555,12700.0
2014-03-18 14:00:00,45.64,45.64,45.51,45.55,8000.0,43.2461,43.2461,43.1229,43.1608,8000.0
2014-03-18 14:30:00,45.54,45.74,45.54,45.71,12700.0,43.1513,43.3408,43.1513,43.3124,12700.0
2014-03-18 15:00:00,45.74,45.78,45.66,45.67,20900.0,43.3408,43.3787,43.265,43.2745,20900.0
2014-03-18 15:30:00,45.69,45.84,45.68,45.84,40800.0,43.2934,43.4356,43.284,43.4356,40800.0
2014-03-19 09:30:00,45.8,46.01,45.51,46.0,26500.0,43.3977,43.5966,43.1229,43.5872,26500.0
2014-03-19 10:00:00,46.0,46.18,46.0,46.15,7600.0,43.5872,43.7577,43.5872,43.7293,7600.0
2014-03-19 10:30:00,46.11,46.11,46.0,46.0,9900.0,43.6914,43.6914,43.5872,43.5872,9900.0
2014-03-19 11:00:00,46.03,46.2,46.02,46.2,4700.0,43.6156,43.7767,43.6061,43.7767,4700.0
2014-03-19 11:30:00,46.17,46.21,46.03,46.1,9900.0,43.7483,43.7862,43.6156,43.6819,9900.0
2014-03-19 12:00:00,46.1,46.19,46.1,46.19,4200.0,43.6819,43.7672,43.6819,43.7672,4200.0
2014-03-19 12:30:00,46.19,46.24,46.15,46.19,3000.0,43.7672,43.8146,43.7293,43.7672,3000.0
2014-03-19 13:00:00,46.19,46.2,46.02,46.03,2800.0,43.7672,43.7767,43.6061,43.6156,2800.0
2014-03-19 13:30:00,45.99,46.0,45.89,45.97,2200.0,43.5777,43.5872,43.4829,43.5587,2200.0
2014-03-19 14:00:00,45.98,46.0,45.82,45.95,7000.0,43.5682,43.5872,43.4166,43.5398,7000.0
2014-03-19 14:30:00,45.92,45.96,45.77,45.85,6100.0,43.5114,43.5493,43.3692,43.445,6100.0
2014-03-19 15:00:00,45.87,45.87,45.42,45.6,16700.0,43.464,43.464,43.0376,43.2082,16700.0
2014-03-19 15:30:00,45.62,45.86,45.59,45.79,44800.0,43.2271,43.4545,43.1987,43.3882,44800.0
2014-03-20 09:30:00,45.74,45.88,45.64,45.82,10200.0,43.3408,43.4735,43.2461,43.4166,10200.0
2014-03-20 10:00:00,45.85,46.35,45.79,46.31,18900.0,43.445,43.9188,43.3882,43.8809,18900.0
2014-03-20 10:30:00,46.31,46.51,46.3,46.48,27900.0,43.8809,44.0704,43.8714,44.042,27900.0
2014-03-20 11:00:00,46.49,46.59,46.45,46.52,18400.0,44.0515,44.1462,44.0136,44.0799,18400.0
2014-03-20 11:30:00,46.52,46.54,46.45,46.46,7700.0,44.0799,44.0988,44.0136,44.023,7700.0
2014-03-20 12:00:00,46.49,46.65,46.46,46.65,13200.0,44.0515,44.2031,44.023,44.2031,13200.0
2014-03-20 12:30:00,46.69,46.8,46.66,46.79,24100.0,44.241,44.3452,44.2126,44.3357,24100.0
2014-03-20 13:00:00,46.8,46.85,46.78,46.83,11900.0,44.3452,44.3926,44.3263,44.3736,11900.0
2014-03-20 13:30:00,46.83,46.94,46.8,46.94,16100.0,44.3736,44.4779,44.3452,44.4779,16100.0
2014-03-20 14:00:00,46.94,46.98,46.93,46.96,13500.0,44.4779,44.5158,44.4684,44.4968,13500.0
2014-03-20 14:30:00,46.95,47.03,46.93,47.01,49900.0,44.4873,44.5631,44.4684,44.5442,49900.0
2014-03-20 15:00:00,47.0,47.08,46.94,47.04,70400.0,44.5347,44.6105,44.4779,44.5726,70400.0
2014-03-20 15:30:00,47.04,47.27,47.04,47.19,98700.0,44.5726,44.7906,44.5726,44.7148,98700.0
2014-03-21 09:30:00,47.52,47.58,47.28,47.48,112200.0,45.0274,45.0843,44.8,44.9895,112200.0
2014-03-21 10:00:00,47.44,47.6,47.41,47.6,29000.0,44.9516,45.1032,44.9232,45.1032,29000.0
2014-03-21 10:30:00,47.6,47.61,47.49,47.6,41100.0,45.1032,45.1127,44.999,45.1032,41100.0
2014-03-21 11:00:00,47.58,47.75,47.55,47.69,42500.0,45.0843,45.2454,45.0559,45.1885,42500.0
2014-03-21 11:30:00,47.69,47.81,47.63,47.69,27900.0,45.1885,45.3022,45.1317,45.1885,27900.0
2014-03-21 12:00:00,47.68,47.79,47.67,47.75,19100.0,45.179,45.2833,45.1696,45.2454,19100.0
2014-03-21 12:30:00,47.77,47.79,47.72,47.75,9400.0,45.2643,45.2833,45.217,45.2454,9400.0
2014-03-21 13:00:00,47.71,47.78,47.53,47.57,13600.0,45.2075,45.2738,45.0369,45.0748,13600.0
2014-03-21 13:30:00,47.57,47.65,47.5,47.56,16600.0,45.0748,45.1506,45.0085,45.0653,16600.0
2014-03-21 14:00:00,47.55,47.68,47.53,47.58,18000.0,45.0559,45.179,45.0369,45.0843,18000.0
2014-03-21 14:30:00,47.56,47.65,47.47,47.6,11500.0,45.0653,45.1506,44.9801,45.1032,11500.0
2014-03-21 15:00:00,47.6,47.61,47.46,47.58,18000.0,45.1032,45.1127,44.9706,45.0843,18000.0
2014-03-21 15:30:00,47.55,47.61,47.45,47.54,77000.0,45.0559,45.1127,44.9611,45.0464,77000.0
2014-03-24 09:30:00,47.61,47.76,47.31,47.49,19900.0,45.1127,45.2549,44.8285,44.999,19900.0
2014-03-24 10:00:00,47.46,47.5,47.02,47.08,18100.0,44.9706,45.0085,44.5537,44.6105,18100.0
2014-03-24 10:30:00,47.04,47.04,46.87,46.89,29100.0,44.5726,44.5726,44.4115,44.4305,29100.0
2014-03-24 11:00:00,46.86,46.94,46.67,46.88,16400.0,44.4021,44.4779,44.222,44.421,16400.0
2014-03-24 11:30:00,46.87,46.91,46.71,46.76,6700.0,44.4115,44.4494,44.2599,44.3073,6700.0
2014-03-24 12:00:00,46.76,47.03,46.76,46.95,15000.0,44.3073,44.5631,44.3073,44.4873,15000.0
2014-03-24 12:30:00,46.88,46.91,46.83,46.87,5100.0,44.421,44.4494,44.3736,44.4115,5100.0
2014-03-24 13:00:00,46.87,46.87,46.81,46.86,4900.0,44.4115,44.4115,44.3547,44.4021,4900.0
2014-03-24 13:30:00,46.87,47.17,46.86,47.15,22600.0,44.4115,44.6958,44.4021,44.6768,22600.0
2014-03-24 14:00:00,47.13,47.24,47.08,47.17,13600.0,44.6579,44.7621,44.6105,44.6958,13600.0
2014-03-24 14:30:00,47.16,47.17,47.07,47.09,12600.0,44.6863,44.6958,44.601,44.62,12600.0
2014-03-24 15:00:00,47.08,47.16,46.98,47.16,49900.0,44.6105,44.6863,44.5158,44.6863,49900.0
2014-03-24 15:30:00,47.17,47.27,47.14,47.17,45000.0,44.6958,44.7906,44.6674,44.6958,45000.0
2014-03-25 09:30:00,47.28,47.6,47.14,47.2,13400.0,44.8,45.1032,44.6674,44.7242,13400.0
2014-03-25 10:00:00,47.24,47.39,47.13,47.17,6300.0,44.7621,44.9043,44.6579,44.6958,6300.0
2014-03-25 10:30:00,47.17,47.24,47.16,47.19,12100.0,44.6958,44.7621,44.6863,44.7148,12100.0
2014-03-25 11:00:00,47.17,47.22,47.13,47.19,16000.0,44.6958,44.7432,44.6579,44.7148,16000.0
2014-03-25 11:30:00,47.18,47.22,47.1,47.22,10700.0,44.7053,44.7432,44.6295,44.7432,10700.0
2014-03-25 12:00:00,47.18,47.18,47.08,47.14,31700.0,44.7053,44.7053,44.6105,44.6674,31700.0
2014-03-25 12:30:00,47.15,47.2,47.09,47.11,8200.0,44.6768,44.7242,44.62,44.6389,8200.0
2014-03-25 13:00:00,47.11,47.25,47.1,47.25,11500.0,44.6389,44.7716,44.6295,44.7716,11500.0
2014-03-25 13:30:00,47.25,47.33,47.25,47.31,2900.0,44.7716,44.8474,44.7716,44.8285,2900.0
2014-03-25 14:00:00,47.33,47.34,47.17,47.17,7900.0,44.8474,44.8569,44.6958,44.6958,7900.0
2014-03-25 14:30:00,47.14,47.17,47.09,47.14,5400.0,44.6674,44.6958,44.62,44.6674,5400.0
2014-03-25 15:00:00,47.13,47.15,47.08,47.11,17900.0,44.6579,44.6768,44.6105,44.6389,17900.0
2014-03-25 15:30:00,47.13,47.17,47.05,47.07,30600.0,44.6579,44.6958,44.5821,44.601,30600.0
2014-03-26 09:30:00,47.4,47.4,46.86,46.86,9100.0,44.9137,44.9137,44.4021,44.4021,9100.0
2014-03-26 10:00:00,46.85,47.01,46.85,46.93,9000.0,44.3926,44.5442,44.3926,44.4684,9000.0
2014-03-26 10:30:00,46.96,46.96,46.74,46.82,5400.0,44.4968,44.4968,44.2884,44.3642,5400.0
2014-03-26 11:00:00,46.9,46.9,46.8,46.89,21700.0,44.44,44.44,44.3452,44.4305,21700.0
2014-03-26 11:30:00,46.81,46.89,46.78,46.85,9100.0,44.3547,44.4305,44.3263,44.3926,9100.0
2014-03-26 12:00:00,46.86,46.88,46.8,46.84,14200.0,44.4021,44.421,44.3452,44.3831,14200.0
2014-03-26 12:30:00,46.81,46.85,46.7,46.79,8800.0,44.3547,44.3926,44.2505,44.3357,8800.0
2014-03-26 13:00:00,46.75,46.81,46.59,46.62,3200.0,44.2978,44.3547,44.1462,44.1746,3200.0
2014-03-26 13:30:00,46.59,46.69,46.44,46.64,46000.0,44.1462,44.241,44.0041,44.1936,46000.0
2014-03-26 14:00:00,46.67,46.7,46.46,46.59,12400.0,44.222,44.2505,44.023,44.1462,12400.0
2014-03-26 14:30:00,46.59,46.68,46.5,46.68,8200.0,44.1462,44.2315,44.0609,44.2315,8200.0
2014-03-26 15:00:00,46.68,46.68,46.49,46.51,26400.0,44.2315,44.2315,44.0515,44.0704,26400.0
2014-03-26 15:30:00,46.5,46.51,46.3,46.34,83000.0,44.0609,44.0704,43.8714,43.9093,83000.0
2014-03-27 09:30:00,46.28,46.46,46.28,46.45,15600.0,43.8525,44.023,43.8525,44.0136,15600.0
2014-03-27 10:00:00,46.34,46.45,46.23,46.4,26700.0,43.9093,44.0136,43.8051,43.9662,26700.0
2014-03-27 10:30:00,46.37,46.4,46.32,46.36,9500.0,43.9378,43.9662,43.8904,43.9283,9500.0
2014-03-27 11:00:00,46.34,46.36,46.26,46.34,9500.0,43.9093,43.9283,43.8335,43.9093,9500.0
2014-03-27 11:30:00,46.32,46.33,46.14,46.2,13700.0,43.8904,43.8999,43.7198,43.7767,13700.0
2014-03-27 12:00:00,46.18,46.3,46.14,46.21,14100.0,43.7577,43.8714,43.7198,43.7862,14100.0
2014-03-27 12:30:00,46.22,46.27,46.15,46.24,4000.0,43.7956,43.843,43.7293,43.8146,4000.0
2014-03-27 13:00:00,46.2,46.35,46.2,46.31,5100.0,43.7767,43.9188,43.7767,43.8809,5100.0
2014-03-27 13:30:00,46.26,46.3,46.16,46.16,5900.0,43.8335,43.8714,43.7388,43.7388,5900.0
2014-03-27 14:00:00,46.18,46.35,46.13,46.35,7400.0,43.7577,43.9188,43.7104,43.9188,7400.0
2014-03-27 14:30:00,46.33,46.33,46.17,46.23,7300.0,43.8999,43.8999,43.7483,43.8051,7300.0
2014-03-27 15:00:00,46.19,46.31,46.14,46.31,19300.0,43.7672,43.8809,43.7198,43.8809,19300.0
2014-03-27 15:30:00,46.32,46.4,46.27,46.39,46100.0,43.8904,43.9662,43.843,43.9567,46100.0
2014-03-28 09:30:00,46.34,46.77,46.32,46.77,8700.0,43.9093,44.3168,43.8904,44.3168,8700.0
2014-03-28 10:00:00,46.79,47.15,46.79,47.0,13000.0,44.3357,44.6768,44.3357,44.5347,13000.0
2014-03-28 10:30:00,47.0,47.05,46.99,47.0,12900.0,44.5347,44.5821,44.5252,44.5347,12900.0
2014-03-28 11:00:00,47.03,47.03,47.0,47.0,2800.0,44.5631,44.5631,44.5347,44.5347,2800.0
2014-03-28 11:30:00,47.0,47.03,47.0,47.01,9000.0,44.5347,44.5631,44.5347,44.5442,9000.0
2014-03-28 12:00:00,47.01,47.02,47.0,47.0,6200.0,44.5442,44.5537,44.5347,44.5347,6200.0
2014-03-28 12:30:00,47.0,47.02,46.9,46.95,2800.0,44.5347,44.5537,44.44,44.4873,2800.0
2014-03-28 13:00:00,46.86,46.86,46.71,46.82,2500.0,44.4021,44.4021,44.2599,44.3642,2500.0
2014-03-28 13:30:00,46.81,46.82,46.67,46.67,3000.0,44.3547,44.3642,44.222,44.222,3000.0
2014-03-28 14:00:00,46.71,46.74,46.48,46.66,8800.0,44.2599,44.2884,44.042,44.2126,8800.0
2014-03-28 14:30:00,46.69,46.69,46.47,46.6,6400.0,44.241,44.241,44.0325,44.1557,6400.0
2014-03-28 15:00:00,46.6,46.63,46.37,46.5,20500.0,44.1557,44.1841,43.9378,44.0609,20500.0
2014-03-28 15:30:00,46.5,46.56,46.45,46.56,31200.0,44.0609,44.1178,44.0136,44.1178,31200.0
2014-03-31 09:30:00,46.8,46.94,46.42,46.63,6800.0,44.3452,44.4779,43.9851,44.1841,6800.0
2014-03-31 10:00:00,46.64,46.77,46.62,46.68,5000.0,44.1936,44.3168,44.1746,44.2315,5000.0
2014-03-31 10:30:00,46.67,46.75,46.62,46.7,11400.0,44.222,44.2978,44.1746,44.2505,11400.0
2014-03-31 11:00:00,46.72,46.74,46.61,46.67,14100.0,44.2694,44.2884,44.1652,44.222,14100.0
2014-03-31 11:30:00,46.68,46.72,46.58,46.67,5300.0,44.2315,44.2694,44.1367,44.222,5300.0
2014-03-31 12:00:00,46.71,46.78,46.67,46.69,35600.0,44.2599,44.3263,44.222,44.241,35600.0
2014-03-31 12:30:00,46.7,46.72,46.67,46.69,19500.0,44.2505,44.2694,44.222,44.241,19500.0
2014-03-31 13:00:00,46.7,46.73,46.58,46.73,35100.0,44.2505,44.2789,44.1367,44.2789,35100.0
2014-03-31 13:30:00,46.73,46.78,46.69,46.77,12400.0,44.2789,44.3263,44.241,44.3168,12400.0
2014-03-31 14:00:00,46.8,46.8,46.72,46.77,7800.0,44.3452,44.3452,44.2694,44.3168,7800.0
2014-03-31 14:30:00,46.8,46.89,46.78,46.89,7300.0,44.3452,44.4305,44.3263,44.4305,7300.0
2014-03-31 15:00:00,46.89,46.89,46.79,46.85,19900.0,44.4305,44.4305,44.3357,44.3926,19900.0
2014-03-31 15:30:00,46.84,46.95,46.76,46.79,83400.0,44.3831,44.4873,44.3073,44.3357,83400.0
2014-04-01 09:30:00,46.92,47.26,46.51,46.62,6000.0,44.4589,44.7811,44.0704,44.1746,6000.0
2014-04-01 10:00:00,46.68,46.96,46.61,46.96,9500.0,44.2315,44.4968,44.1652,44.4968,9500.0
2014-04-01 10:30:00,46.98,46.98,46.81,46.85,10600.0,44.5158,44.5158,44.3547,44.3926,10600.0
2014-04-01 11:00:00,46.88,46.88,46.73,46.76,30300.0,44.421,44.421,44.2789,44.3073,30300.0
2014-04-01 11:30:00,46.78,46.94,46.76,46.87,9700.0,44.3263,44.4779,44.3073,44.4115,9700.0
2014-04-01 12:00:00,46.87,46.87,46.78,46.81,3000.0,44.4115,44.4115,44.3263,44.3547,3000.0
2014-04-01 12:30:00,46.8,46.87,46.77,46.84,6100.0,44.3452,44.4115,44.3168,44.3831,6100.0
2014-04-01 13:00:00,46.84,46.85,46.81,46.82,13100.0,44.3831,44.3926,44.3547,44.3642,13100.0
2014-04-01 13:30:00,46.81,46.87,46.78,46.84,4300.0,44.3547,44.4115,44.3263,44.3831,4300.0
2014-04-01 14:00:00,46.86,46.93,46.78,46.79,72600.0,44.4021,44.4684,44.3263,44.3357,72600.0
2014-04-01 14:30:00,46.79,47.02,46.79,47.01,7300.0,44.3357,44.5537,44.3357,44.5442,7300.0
2014-04-01 15:00:00,47.06,47.25,47.03,47.25,7400.0,44.5916,44.7716,44.5631,44.7716,7400.0
2014-04-01 15:30:00,47.21,47.3,47.1,47.23,50000.0,44.7337,44.819,44.6295,44.7527,50000.0
2014-04-02 09:30:00,47.23,47.36,47.1,47.16,4100.0,44.7527,44.8758,44.6295,44.6863,4100.0
2014-04-02 10:00:00,47.26,47.44,47.18,47.39,8600.0,44.7811,44.9516,44.7053,44.9043,8600.0
2014-04-02 10:30:00,47.38,47.4,47.33,47.39,3500.0,44.8948,44.9137,44.8474,44.9043,3500.0
2014-04-02 11:00:00,47.42,47.51,47.4,47.49,6800.0,44.9327,45.018,44.9137,44.999,6800.0
2014-04-02 11:30:00,47.49,47.5,47.38,47.46,12700.0,44.999,45.0085,44.8948,44.9706,12700.0
2014-04-02 12:00:00,47.45,47.52,47.45,47.52,5300.0,44.9611,45.0274,44.9611,45.0274,5300.0
2014-04-02 12:30:00,47.5,47.54,47.47,47.5,3800.0,45.0085,45.0464,44.9801,45.0085,3800.0
2014-04-02 13:00:00,47.5,47.52,47.44,47.45,3000.0,45.0085,45.0274,44.9516,44.9611,3000.0
2014-04-02 13:30:00,47.48,47.51,47.45,47.5,5000.0,44.9895,45.018,44.9611,45.0085,5000.0
2014-04-02 14:00:00,47.5,47.52,47.47,47.49,7400.0,45.0085,45.0274,44.9801,44.999,7400.0
2014-04-02 14:30:00,47.49,47.54,47.47,47.54,7600.0,44.999,45.0464,44.9801,45.0464,7600.0
2014-04-02 15:00:00,47.56,47.62,47.5,47.62,14800.0,45.0653,45.1222,45.0085,45.1222,14800.0
2014-04-02 15:30:00,47.61,47.69,47.56,47.62,26600.0,45.1127,45.1885,45.0653,45.1222,26600.0
2014-04-03 09:30:00,47.63,47.98,47.63,47.95,8200.0,45.1317,45.4633,45.1317,45.4349,8200.0
2014-04-03 10:00:00,47.93,48.0,47.93,47.95,3200.0,45.4159,45.4823,45.4159,45.4349,3200.0
2014-04-03 10:30:00,47.94,47.95,47.76,47.8,16500.0,45.4254,45.4349,45.2549,45.2928,16500.0
2014-04-03 11:00:00,47.8,47.8,47.75,47.8,4000.0,45.2928,45.2928,45.2454,45.2928,4000.0
2014-04-03 11:30:00,47.8,47.83,47.76,47.78,5700.0,45.2928,45.3212,45.2549,45.2738,5700.0
2014-04-03 12:00:00,47.78,47.89,47.74,47.81,3700.0,45.2738,45.378,45.2359,45.3022,3700.0
2014-04-03 12:30:00,47.8,47.98,47.74,47.98,40200.0,45.2928,45.4633,45.2359,45.4633,40200.0
2014-04-03 13:00:00,47.97,48.0,47.83,48.0,37800.0,45.4538,45.4823,45.3212,45.4823,37800.0
2014-04-03 13:30:00,48.0,48.0,47.87,47.87,1600.0,45.4823,45.4823,45.3591,45.3591,1600.0
2014-04-03 14:00:00,47.84,47.85,47.76,47.79,4600.0,45.3307,45.3401,45.2549,45.2833,4600.0
2014-04-03 14:30:00,47.76,47.85,47.74,47.8,10200.0,45.2549,45.3401,45.2359,45.2928,10200.0
2014-04-03 15:00:00,47.81,47.85,47.77,47.85,16200.0,45.3022,45.3401,45.2643,45.3401,16200.0
2014-04-03 15:30:00,47.85,47.96,47.79,47.79,42500.0,45.3401,45.4444,45.2833,45.2833,42500.0
2014-04-04 09:30:00,48.0,48.0,47.76,48.0,20300.0,45.4823,45.4823,45.2549,45.4823,20300.0
2014-04-04 10:00:00,48.0,48.0,47.94,47.96,15700.0,45.4823,45.4823,45.4254,45.4444,15700.0
2014-04-04 10:30:00,47.99,48.0,47.84,47.84,5800.0,45.4728,45.4823,45.3307,45.3307,5800.0
2014-04-04 11:00:00,47.84,47.84,47.43,47.5,27700.0,45.3307,45.3307,44.9422,45.0085,27700.0
2014-04-04 11:30:00,47.49,47.56,47.36,47.48,34300.0,44.999,45.0653,44.8758,44.9895,34300.0
2014-04-04 12:00:00,47.42,47.52,47.29,47.36,31200.0,44.9327,45.0274,44.8095,44.8758,31200.0
2014-04-04 12:30:00,47.35,47.38,47.08,47.09,10900.0,44.8664,44.8948,44.6105,44.62,10900.0
2014-04-04 13:00:00,47.11,47.11,46.89,46.89,5200.0,44.6389,44.6389,44.4305,44.4305,5200.0
2014-04-04 13:30:00,46.9,46.9,46.69,46.75,10200.0,44.44,44.44,44.241,44.2978,10200.0
2014-04-04 14:00:00,46.76,46.76,46.57,46.65,11200.0,44.3073,44.3073,44.1273,44.2031,11200.0
2014-04-04 14:30:00,46.64,46.65,46.5,46.59,10100.0,44.1936,44.2031,44.0609,44.1462,10100.0
2014-04-04 15:00:00,46.59,46.8,46.59,46.8,10300.0,44.1462,44.3452,44.1462,44.3452,10300.0
2014-04-04 15:30:00,46.82,46.82,46.57,46.59,65600.0,44.3642,44.3642,44.1273,44.1462,65600.0
2014-04-07 09:30:00,46.42,46.65,45.64,45.88,11700.0,43.9851,44.2031,43.2461,43.4735,11700.0
2014-04-07 10:00:00,45.83,45.84,45.49,45.54,15600.0,43.4261,43.4356,43.1039,43.1513,15600.0
2014-04-07 10:30:00,45.54,45.57,45.34,45.37,20600.0,43.1513,43.1797,42.9618,42.9902,20600.0
2014-04-07 11:00:00,45.37,45.42,44.99,44.99,17800.0,42.9902,43.0376,42.6301,42.6301,17800.0
2014-04-07 11:30:00,44.97,45.06,44.91,44.91,14900.0,42.6112,42.6965,42.5543,42.5543,14900.0
2014-04-07 12:00:00,44.91,44.91,44.77,44.91,9900.0,42.5543,42.5543,42.4217,42.5543,9900.0
2014-04-07 12:30:00,44.89,45.02,44.85,45.02,3700.0,42.5354,42.6586,42.4975,42.6586,3700.0
2014-04-07 13:00:00,45.05,45.05,44.78,44.79,8600.0,42.687,42.687,42.4312,42.4406,8600.0
2014-04-07 13:30:00,44.77,44.81,44.64,44.81,7100.0,42.4217,42.4596,42.2985,42.4596,7100.0
2014-04-07 14:00:00,44.79,44.88,44.79,44.88,5600.0,42.4406,42.5259,42.4406,42.5259,5600.0
2014-04-07 14:30:00,44.87,45.07,44.83,45.06,13100.0,42.5164,42.706,42.4785,42.6965,13100.0
2014-04-07 15:00:00,45.05,45.12,45.03,45.09,20400.0,42.687,42.7533,42.668,42.7249,20400.0
2014-04-07 15:30:00,45.08,45.08,44.62,44.72,113900.0,42.7154,42.7154,42.2796,42.3743,113900.0
2014-04-08 09:30:00,44.7,45.09,44.63,44.72,13600.0,42.3554,42.7249,42.289,42.3743,13600.0
2014-04-08 10:00:00,44.79,45.01,44.64,44.78,17200.0,42.4406,42.6491,42.2985,42.4312,17200.0
2014-04-08 10:30:00,44.78,44.93,44.73,44.81,6500.0,42.4312,42.5733,42.3838,42.4596,6500.0
2014-04-08 11:00:00,44.86,45.02,44.86,44.9,11600.0,42.507,42.6586,42.507,42.5449,11600.0
2014-04-08 11:30:00,44.9,44.92,44.74,44.83,11300.0,42.5449,42.5638,42.3933,42.4785,11300.0
2014-04-08 12:00:00,44.83,44.86,44.75,44.84,11400.0,42.4785,42.507,42.4027,42.488,11400.0
2014-04-08 12:30:00,44.86,44.87,44.72,44.72,15600.0,42.507,42.5164,42.3743,42.3743,15600.0
2014-04-08 13:00:00,44.75,44.87,44.71,44.86,17900.0,42.4027,42.5164,42.3648,42.507,17900.0
2014-04-08 13:30:00,44.88,44.88,44.73,44.76,17200.0,42.5259,42.5259,42.3838,42.4122,17200.0
2014-04-08 14:00:00,44.78,44.78,44.48,44.6,18800.0,42.4312,42.4312,42.1469,42.2606,18800.0
2014-04-08 14:30:00,44.59,44.66,44.55,44.55,12200.0,42.2511,42.3175,42.2132,42.2132,12200.0
2014-04-08 15:00:00,44.56,44.62,44.54,44.61,21900.0,42.2227,42.2796,42.2038,42.2701,21900.0
2014-04-08 15:30:00,44.61,44.62,44.48,44.52,80800.0,42.2701,42.2796,42.1469,42.1848,80800.0
2014-04-09 09:30:00,44.74,44.77,44.4,44.6,22700.0,42.3933,42.4217,42.0711,42.2606,22700.0
2014-04-09 10:00:00,44.6,44.64,44.43,44.59,14800.0,42.2606,42.2985,42.0995,42.2511,14800.0
2014-04-09 10:30:00,44.57,44.62,44.48,44.53,30900.0,42.2322,42.2796,42.1469,42.1943,30900.0
2014-04-09 11:00:00,44.56,44.65,44.53,44.58,44500.0,42.2227,42.308,42.1943,42.2417,44500.0
2014-04-09 11:30:00,44.57,44.67,44.56,44.59,16700.0,42.2322,42.3269,42.2227,42.2511,16700.0
2014-04-09 12:00:00,44.59,44.77,44.56,44.77,37000.0,42.2511,42.4217,42.2227,42.4217,37000.0
2014-04-09 12:30:00,44.78,44.9,44.62,44.66,20300.0,42.4312,42.5449,42.2796,42.3175,20300.0
2014-04-09 13:00:00,44.66,44.8,44.64,44.79,9500.0,42.3175,42.4501,42.2985,42.4406,9500.0
2014-04-09 13:30:00,44.78,44.82,44.76,44.76,9400.0,42.4312,42.4691,42.4122,42.4122,9400.0
2014-04-09 14:00:00,44.79,45.09,44.79,45.06,112200.0,42.4406,42.7249,42.4406,42.6965,112200.0
2014-04-09 14:30:00,45.05,45.1,44.97,44.99,12300.0,42.687,42.7344,42.6112,42.6301,12300.0
2014-04-09 15:00:00,44.99,45.02,44.96,45.01,24300.0,42.6301,42.6586,42.6017,42.6491,24300.0
2014-04-09 15:30:00,45.01,45.06,44.88,45.06,90800.0,42.6491,42.6965,42.5259,42.6965,90800.0
2014-04-10 09:30:00,45.12,45.24,44.77,45.05,13000.0,42.7533,42.867,42.4217,42.687,13000.0
2014-04-10 10:00:00,45.04,45.1,44.85,45.01,14300.0,42.6775,42.7344,42.4975,42.6491,14300.0
2014-04-10 10:30:00,45.01,45.06,44.59,44.61,11400.0,42.6491,42.6965,42.2511,42.2701,11400.0
2014-04-10 11:00:00,44.57,44.7,44.4,44.43,15100.0,42.2322,42.3554,42.0711,42.0995,15100.0
2014-04-10 11:30:00,44.43,44.72,44.38,44.4,9300.0,42.0995,42.3743,42.0521,42.0711,9300.0
2014-04-10 12:00:00,44.41,44.42,44.14,44.35,8300.0,42.0806,42.09,41.8247,42.0237,8300.0
2014-04-10 12:30:00,44.31,44.35,44.14,44.14,8200.0,41.9858,42.0237,41.8247,41.8247,8200.0
2014-04-10 13:00:00,44.11,44.29,44.0,44.18,12400.0,41.7963,41.9669,41.6921,41.8626,12400.0
2014-04-10 13:30:00,44.21,44.37,44.15,44.35,6600.0,41.8911,42.0427,41.8342,42.0237,6600.0
2014-04-10 14:00:00,44.38,44.39,44.29,44.29,7200.0,42.0521,42.0616,41.9669,41.9669,7200.0
2014-04-10 14:30:00,44.28,44.33,44.19,44.27,13400.0,41.9574,42.0048,41.8721,41.9479,13400.0
2014-04-10 15:00:00,44.26,44.28,44.17,44.17,55700.0,41.9384,41.9574,41.8532,41.8532,55700.0
2014-04-10 15:30:00,44.16,44.4,44.13,44.15,92100.0,41.8437,42.0711,41.8153,41.8342,92100.0
2014-04-11 09:30:00,43.69,44.19,43.41,44.11,29300.0,41.3983,41.8721,41.133,41.7963,29300.0
2014-04-11 10:00:00,44.05,44.09,43.68,43.68,11000.0,41.7395,41.7774,41.3889,41.3889,11000.0
2014-04-11 10:30:00,43.68,44.02,43.54,43.95,18700.0,41.3889,41.711,41.2562,41.6447,18700.0
2014-04-11 11:00:00,43.99,44.19,43.95,44.05,36000.0,41.6826,41.8721,41.6447,41.7395,36000.0
2014-04-11 11:30:00,44.0,44.06,43.77,43.88,14500.0,41.6921,41.7489,41.4741,41.5784,14500.0
2014-04-11 12:00:00,43.88,44.03,43.81,44.03,43100.0,41.5784,41.7205,41.512,41.7205,43100.0
2014-04-11 12:30:00,44.0,44.03,43.97,44.0,6800.0,41.6921,41.7205,41.6636,41.6921,6800.0
2014-04-11 13:00:00,44.0,44.02,43.88,43.93,7800.0,41.6921,41.711,41.5784,41.6257,7800.0
2014-04-11 13:30:00,43.93,44.05,43.87,43.98,7500.0,41.6257,41.7395,41.5689,41.6731,7500.0
2014-04-11 14:00:00,44.0,44.06,43.91,43.92,12100.0,41.6921,41.7489,41.6068,41.6163,12100.0
2014-04-11 14:30:00,43.92,43.96,43.67,43.8,15300.0,41.6163,41.6542,41.3794,41.5026,15300.0
2014-04-11 15:00:00,43.79,44.06,43.76,43.98,25200.0,41.4931,41.7489,41.4647,41.6731,25200.0
2014-04-11 15:30:00,43.95,44.01,43.75,43.8,42300.0,41.6447,41.7016,41.4552,41.5026,42300.0
2014-04-14 09:30:00,44.24,44.25,43.95,44.24,26200.0,41.9195,41.929,41.6447,41.9195,26200.0
2014-04-14 10:00:00,44.24,44.33,44.19,44.26,20800.0,41.9195,42.0048,41.8721,41.9384,20800.0
2014-04-14 10:30:00,44.24,44.57,44.23,44.57,7000.0,41.9195,42.2322,41.91,42.2322,7000.0
2014-04-14 11:00:00,44.62,44.62,44.3,44.36,15900.0,42.2796,42.2796,41.9763,42.0332,15900.0
2014-04-14 11:30:00,44.34,44.4,44.33,44.34,9700.0,42.0142,42.0711,42.0048,42.0142,9700.0
2014-04-14 12:00:00,44.34,44.44,44.33,44.39,10500.0,42.0142,42.109,42.0048,42.0616,10500.0
2014-04-14 12:30:00,44.42,44.43,44.28,44.36,12900.0,42.09,42.0995,41.9574,42.0332,12900.0
2014-04-14 13:00:00,44.35,44.4,44.32,44.35,12700.0,42.0237,42.0711,41.9953,42.0237,12700.0
2014-04-14 13:30:00,44.35,44.39,44.32,44.38,7400.0,42.0237,42.0616,41.9953,42.0521,7400.0
2014-04-14 14:00:00,44.35,44.35,44.18,44.22,14200.0,42.0237,42.0237,41.8626,41.9005,14200.0
2014-04-14 14:30:00,44.22,44.26,44.21,44.25,21700.0,41.9005,41.9384,41.8911,41.929,21700.0
2014-04-14 15:00:00,44.22,44.22,44.0,44.02,40100.0,41.9005,41.9005,41.6921,41.711,40100.0
2014-04-14 15:30:00,44.04,44.17,43.99,44.02,65700.0,41.73,41.8532,41.6826,41.711,65700.0
2014-04-15 09:30:00,43.95,44.38,43.95,44.38,11800.0,41.7196,42.1278,41.7196,42.1278,11800.0
2014-04-15 10:00:00,44.38,44.43,43.85,43.94,31400.0,42.1278,42.1753,41.6247,41.7101,31400.0
2014-04-15 10:30:00,43.89,44.05,43.6,43.8,15900.0,41.6627,41.8146,41.3874,41.5772,15900.0
2014-04-15 11:00:00,43.8,43.9,43.58,43.82,19100.0,41.5772,41.6722,41.3684,41.5962,19100.0
2014-04-15 11:30:00,43.88,44.03,43.71,43.82,13900.0,41.6532,41.7956,41.4918,41.5962,13900.0
2014-04-15 12:00:00,43.85,43.9,43.7,43.82,11900.0,41.6247,41.6722,41.4823,41.5962,11900.0
2014-04-15 12:30:00,43.82,43.89,43.7,43.78,13100.0,41.5962,41.6627,41.4823,41.5583,13100.0
2014-04-15 13:00:00,43.77,43.85,43.71,43.8,15500.0,41.5488,41.6247,41.4918,41.5772,15500.0
2014-04-15 13:30:00,43.81,44.13,43.81,44.03,88700.0,41.5867,41.8905,41.5867,41.7956,88700.0
2014-04-15 14:00:00,44.03,44.26,44.03,44.25,63700.0,41.7956,42.0139,41.7956,42.0044,63700.0
2014-04-15 14:30:00,44.24,44.5,44.24,44.44,11900.0,41.9949,42.2417,41.9949,42.1848,11900.0
2014-04-15 15:00:00,44.42,44.66,44.39,44.64,22100.0,42.1658,42.3936,42.1373,42.3746,22100.0
2014-04-15 15:30:00,44.66,44.66,44.4,44.47,30900.0,42.3936,42.3936,42.1468,42.2132,30900.0
2014-04-16 09:30:00,44.79,44.79,44.51,44.67,6900.0,42.517,42.517,42.2512,42.4031,6900.0
2014-04-16 10:00:00,44.6,44.85,44.6,44.84,20000.0,42.3366,42.574,42.3366,42.5645,20000.0
2014-04-16 10:30:00,44.77,44.83,44.76,44.77,15700.0,42.498,42.555,42.4885,42.498,15700.0
2014-04-16 11:00:00,44.77,44.85,44.75,44.83,6800.0,42.498,42.574,42.479,42.555,6800.0
2014-04-16 11:30:00,44.84,44.85,44.75,44.77,6500.0,42.5645,42.574,42.479,42.498,6500.0
2014-04-16 12:00:00,44.79,44.9,44.76,44.83,54700.0,42.517,42.6214,42.4885,42.555,54700.0
2014-04-16 12:30:00,44.82,44.82,44.71,44.77,9400.0,42.5455,42.5455,42.4411,42.498,9400.0
2014-04-16 13:00:00,44.77,44.87,44.74,44.82,21400.0,42.498,42.5929,42.4695,42.5455,21400.0
2014-04-16 13:30:00,44.76,44.82,44.65,44.82,13500.0,42.4885,42.5455,42.3841,42.5455,13500.0
2014-04-16 14:00:00,44.8,44.81,44.73,44.77,17000.0,42.5265,42.536,42.46,42.498,17000.0
2014-04-16 14:30:00,44.79,44.85,44.77,44.85,7100.0,42.517,42.574,42.498,42.574,7100.0
2014-04-16 15:00:00,44.86,44.86,44.79,44.83,10800.0,42.5835,42.5835,42.517,42.555,10800.0
2014-04-16 15:30:00,44.82,44.94,44.74,44.87,32900.0,42.5455,42.6594,42.4695,42.5929,32900.0
2014-04-17 09:30:00,44.77,44.87,44.61,44.61,17100.0,42.498,42.5929,42.3461,42.3461,17100.0
2014-04-17 10:00:00,44.64,45.02,44.64,45.01,17700.0,42.3746,42.7353,42.3746,42.7258,17700.0
2014-04-17 10:30:00,45.01,45.17,45.0,45.15,15600.0,42.7258,42.8777,42.7163,42.8587,15600.0
2014-04-17 11:00:00,45.15,45.22,45.11,45.14,19700.0,42.8587,42.9252,42.8208,42.8492,19700.0
2014-04-17 11:30:00,45.15,45.21,45.14,45.16,8000.0,42.8587,42.9157,42.8492,42.8682,8000.0
2014-04-17 12:00:00,45.17,45.25,45.16,45.21,11200.0,42.8777,42.9537,42.8682,42.9157,11200.0
2014-04-17 12:30:00,45.19,45.22,45.16,45.22,4800.0,42.8967,42.9252,42.8682,42.9252,4800.0
2014-04-17 13:00:00,45.21,45.3,45.21,45.29,16200.0,42.9157,43.0011,42.9157,42.9916,16200.0
2014-04-17 13:30:00,45.29,45.4,45.28,45.39,12800.0,42.9916,43.096,42.9821,43.0866,12800.0
2014-04-17 14:00:00,45.38,45.45,45.37,45.45,12900.0,43.0771,43.1435,43.0676,43.1435,12900.0
2014-04-17 14:30:00,45.44,45.47,45.38,45.39,12700.0,43.134,43.1625,43.0771,43.0866,12700.0
2014-04-17 15:00:00,45.4,45.5,45.4,45.49,19600.0,43.096,43.191,43.096,43.1815,19600.0
2014-04-17 15:30:00,45.48,45.48,45.38,45.45,33900.0,43.172,43.172,43.0771,43.1435,33900.0
2014-04-21 09:30:00,45.71,45.79,45.25,45.33,11500.0,43.3903,43.4663,42.9537,43.0296,11500.0
2014-04-21 10:00:00,45.35,45.49,45.31,45.37,18000.0,43.0486,43.1815,43.0106,43.0676,18000.0
2014-04-21 10:30:00,45.37,45.42,45.27,45.32,15900.0,43.0676,43.115,42.9726,43.0201,15900.0
2014-04-21 11:00:00,45.29,45.57,45.28,45.55,6200.0,42.9916,43.2574,42.9821,43.2384,6200.0
2014-04-21 11:30:00,45.55,45.55,45.46,45.52,3200.0,43.2384,43.2384,43.153,43.21,3200.0
2014-04-21 12:00:00,45.51,45.63,45.49,45.49,3900.0,43.2005,43.3144,43.1815,43.1815,3900.0
2014-04-21 12:30:00,45.51,45.57,45.43,45.57,22400.0,43.2005,43.2574,43.1245,43.2574,22400.0
2014-04-21 13:00:00,45.55,45.59,45.53,45.59,3400.0,43.2384,43.2764,43.2195,43.2764,3400.0
2014-04-21 13:30:00,45.58,45.59,45.52,45.55,7600.0,43.2669,43.2764,43.21,43.2384,7600.0
2014-04-21 14:00:00,45.55,45.58,45.52,45.55,6500.0,43.2384,43.2669,43.21,43.2384,6500.0
2014-04-21 14:30:00,45.55,45.63,45.55,45.6,16200.0,43.2384,43.3144,43.2384,43.2859,16200.0
2014-04-21 15:00:00,45.61,45.64,45.55,45.63,35900.0,43.2954,43.3239,43.2384,43.3144,35900.0
2014-04-21 15:30:00,45.6,45.78,45.6,45.78,65800.0,43.2859,43.4568,43.2859,43.4568,65800.0
2014-04-22 09:30:00,45.99,46.14,45.41,46.05,7400.0,43.6561,43.7985,43.1055,43.7131,7400.0
2014-04-22 10:00:00,45.95,46.15,45.95,46.1,55200.0,43.6181,43.808,43.6181,43.7605,55200.0
2014-04-22 10:30:00,46.11,46.33,46.01,46.33,87800.0,43.77,43.9789,43.6751,43.9789,87800.0
2014-04-22 11:00:00,46.35,46.6,46.33,46.58,13700.0,43.9978,44.2351,43.9789,44.2162,13700.0
2014-04-22 11:30:00,46.58,46.64,46.57,46.61,11200.0,44.2162,44.2731,44.2067,44.2446,11200.0
2014-04-22 12:00:00,46.6,46.83,46.6,46.81,12800.0,44.2351,44.4535,44.2351,44.4345,12800.0
2014-04-22 12:30:00,46.8,46.86,46.77,46.84,5700.0,44.425,44.482,44.3965,44.463,5700.0
2014-04-22 13:00:00,46.86,46.93,46.8,46.91,20500.0,44.482,44.5484,44.425,44.5294,20500.0
2014-04-22 13:30:00,46.91,46.95,46.87,46.92,8600.0,44.5294,44.5674,44.4914,44.5389,8600.0
2014-04-22 14:00:00,46.94,46.95,46.86,46.87,12000.0,44.5579,44.5674,44.482,44.4914,12000.0
2014-04-22 14:30:00,46.85,46.9,46.82,46.86,14000.0,44.4725,44.5199,44.444,44.482,14000.0
2014-04-22 15:00:00,46.87,46.88,46.65,46.69,17500.0,44.4914,44.5009,44.2826,44.3206,17500.0
2014-04-22 15:30:00,46.69,46.73,46.64,46.65,45700.0,44.3206,44.3586,44.2731,44.2826,45700.0
2014-04-23 09:30:00,46.6,46.69,46.36,46.47,7800.0,44.2351,44.3206,44.0073,44.1117,7800.0
2014-04-23 10:00:00,46.49,46.67,46.33,46.67,5500.0,44.1307,44.3016,43.9789,44.3016,5500.0
2014-04-23 10:30:00,46.63,46.88,46.58,46.75,32000.0,44.2636,44.5009,44.2162,44.3775,32000.0
2014-04-23 11:00:00,46.67,46.67,46.54,46.56,14800.0,44.3016,44.3016,44.1782,44.1972,14800.0
2014-04-23 11:30:00,46.55,46.61,46.55,46.59,4800.0,44.1877,44.2446,44.1877,44.2257,4800.0
2014-04-23 12:00:00,46.62,46.62,46.44,46.48,9500.0,44.2541,44.2541,44.0833,44.1212,9500.0
2014-04-23 12:30:00,46.48,46.61,46.48,46.56,3000.0,44.1212,44.2446,44.1212,44.1972,3000.0
2014-04-23 13:00:00,46.55,46.64,46.52,46.61,13600.0,44.1877,44.2731,44.1592,44.2446,13600.0
2014-04-23 13:30:00,46.65,46.66,46.51,46.56,5100.0,44.2826,44.2921,44.1497,44.1972,5100.0
2014-04-23 14:00:00,46.54,46.57,46.39,46.44,20200.0,44.1782,44.2067,44.0358,44.0833,20200.0
2014-04-23 14:30:00,46.43,46.56,46.38,46.47,67300.0,44.0738,44.1972,44.0263,44.1117,67300.0
2014-04-23 15:00:00,46.5,46.52,46.46,46.47,10200.0,44.1402,44.1592,44.1023,44.1117,10200.0
2014-04-23 15:30:00,46.48,46.52,46.45,46.49,59200.0,44.1212,44.1592,44.0928,44.1307,59200.0
2014-04-24 09:30:00,46.93,46.93,45.78,45.97,14800.0,44.5484,44.5484,43.4568,43.6371,14800.0
2014-04-24 10:00:00,45.97,46.14,45.84,45.97,9200.0,43.6371,43.7985,43.5137,43.6371,9200.0
2014-04-24 10:30:00,46.01,46.07,45.83,45.88,9000.0,43.6751,43.732,43.5042,43.5517,9000.0
2014-04-24 11:00:00,45.88,46.13,45.88,46.11,13800.0,43.5517,43.789,43.5517,43.77,13800.0
2014-04-24 11:30:00,46.1,46.2,46.1,46.15,6400.0,43.7605,43.8554,43.7605,43.808,6400.0
2014-04-24 12:00:00,46.18,46.3,46.12,46.12,11400.0,43.8365,43.9504,43.7795,43.7795,11400.0
2014-04-24 12:30:00,46.11,46.28,46.06,46.24,2500.0,43.77,43.9314,43.7226,43.8934,2500.0
2014-04-24 13:00:00,46.24,46.28,46.13,46.13,7200.0,43.8934,43.9314,43.789,43.789,7200.0
2014-04-24 13:30:00,46.12,46.12,45.87,45.89,5500.0,43.7795,43.7795,43.5422,43.5612,5500.0
2014-04-24 14:00:00,45.98,46.06,45.92,45.93,6900.0,43.6466,43.7226,43.5897,43.5992,6900.0
2014-04-24 14:30:00,45.94,45.99,45.75,45.76,35300.0,43.6086,43.6561,43.4283,43.4378,35300.0
2014-04-24 15:00:00,45.78,45.93,45.74,45.89,123200.0,43.4568,43.5992,43.4188,43.5612,123200.0
2014-04-24 15:30:00,45.89,46.04,45.83,46.0,30400.0,43.5612,43.7036,43.5042,43.6656,30400.0
2014-04-25 09:30:00,45.82,45.93,45.3,45.38,30200.0,43.4947,43.5992,43.0011,43.0771,30200.0
2014-04-25 10:00:00,45.36,45.58,45.27,45.43,5800.0,43.0581,43.2669,42.9726,43.1245,5800.0
2014-04-25 10:30:00,45.3,45.39,45.26,45.32,25900.0,43.0011,43.0866,42.9632,43.0201,25900.0
2014-04-25 11:00:00,45.31,45.42,45.27,45.35,11200.0,43.0106,43.115,42.9726,43.0486,11200.0
2014-04-25 11:30:00,45.4,45.53,45.3,45.49,8800.0,43.096,43.2195,43.0011,43.1815,8800.0
2014-04-25 12:00:00,45.39,45.47,45.34,45.41,9800.0,43.0866,43.1625,43.0391,43.1055,9800.0
2014-04-25 12:30:00,45.41,45.45,45.32,45.41,32400.0,43.1055,43.1435,43.0201,43.1055,32400.0
2014-04-25 13:00:00,45.38,45.38,45.21,45.35,22500.0,43.0771,43.0771,42.9157,43.0486,22500.0
2014-04-25 13:30:00,45.31,45.4,45.21,45.33,10600.0,43.0106,43.096,42.9157,43.0296,10600.0
2014-04-25 14:00:00,45.35,45.37,45.25,45.28,6100.0,43.0486,43.0676,42.9537,42.9821,6100.0
2014-04-25 14:30:00,45.25,45.4,45.23,45.36,9000.0,42.9537,43.096,42.9347,43.0581,9000.0
2014-04-25 15:00:00,45.26,45.39,45.26,45.35,15500.0,42.9632,43.0866,42.9632,43.0486,15500.0
2014-04-25 15:30:00,45.37,45.38,45.23,45.3,38300.0,43.0676,43.0771,42.9347,43.0011,38300.0
2014-04-28 09:30:00,45.38,45.38,44.82,45.3,6100.0,43.0771,43.0771,42.5455,43.0011,6100.0
2014-04-28 10:00:00,45.3,45.63,45.3,45.46,6100.0,43.0011,43.3144,43.0011,43.153,6100.0
2014-04-28 10:30:00,45.41,45.52,45.35,45.4,80200.0,43.1055,43.21,43.0486,43.096,80200.0
2014-04-28 11:00:00,45.41,45.41,45.07,45.08,10100.0,43.1055,43.1055,42.7828,42.7923,10100.0
2014-04-28 11:30:00,45.13,45.21,44.96,45.08,21500.0,42.8397,42.9157,42.6784,42.7923,21500.0
2014-04-28 12:00:00,45.09,45.11,44.85,44.95,54000.0,42.8018,42.8208,42.574,42.6689,54000.0
2014-04-28 12:30:00,44.96,45.08,44.93,45.01,19500.0,42.6784,42.7923,42.6499,42.7258,19500.0
2014-04-28 13:00:00,44.99,45.05,44.81,44.91,37000.0,42.7069,42.7638,42.536,42.6309,37000.0
2014-04-28 13:30:00,44.93,44.93,44.74,44.8,9100.0,42.6499,42.6499,42.4695,42.5265,9100.0
2014-04-28 14:00:00,44.77,45.04,44.68,44.96,16300.0,42.498,42.7543,42.4126,42.6784,16300.0
2014-04-28 14:30:00,44.98,45.23,44.97,45.15,11000.0,42.6974,42.9347,42.6879,42.8587,11000.0
2014-04-28 15:00:00,45.14,45.58,45.12,45.46,17100.0,42.8492,43.2669,42.8303,43.153,17100.0
2014-04-28 15:30:00,45.47,45.63,45.15,45.17,59600.0,43.1625,43.3144,42.8587,42.8777,59600.0
2014-04-29 09:30:00,46.95,47.87,46.51,47.0,99400.0,44.5674,45.4407,44.1497,44.6149,99400.0
2014-04-29 10:00:00,47.09,47.46,46.99,47.05,183700.0,44.7003,45.0515,44.6054,44.6623,183700.0
2014-04-29 10:30:00,46.98,47.38,46.98,47.34,85800.0,44.5959,44.9756,44.5959,44.9376,85800.0
2014-04-29 11:00:00,47.31,47.38,47.04,47.04,33600.0,44.9091,44.9756,44.6528,44.6528,33600.0
2014-04-29 11:30:00,46.97,47.07,46.89,46.92,41500.0,44.5864,44.6813,44.5104,44.5389,41500.0
2014-04-29 12:00:00,46.91,46.93,46.48,46.6,20100.0,44.5294,44.5484,44.1212,44.2351,20100.0
2014-04-29 12:30:00,46.58,46.58,46.2,46.25,15800.0,44.2162,44.2162,43.8554,43.9029,15800.0
2014-04-29 13:00:00,46.28,46.37,46.16,46.17,15100.0,43.9314,44.0168,43.8175,43.827,15100.0
2014-04-29 13:30:00,46.21,46.25,45.96,45.98,23700.0,43.8649,43.9029,43.6276,43.6466,23700.0
2014-04-29 14:00:00,45.97,45.99,45.81,45.84,14600.0,43.6371,43.6561,43.4852,43.5137,14600.0
2014-04-29 14:30:00,45.85,45.87,45.68,45.82,19400.0,43.5232,43.5422,43.3618,43.4947,19400.0
2014-04-29 15:00:00,45.8,46.07,45.8,46.05,36400.0,43.4757,43.732,43.4757,43.7131,36400.0
2014-04-29 15:30:00,46.05,46.05,45.46,45.7,84800.0,43.7131,43.7131,43.153,43.3808,84800.0
2014-04-30 09:30:00,45.44,45.93,44.9,45.35,20800.0,43.134,43.5992,42.6214,43.0486,20800.0
2014-04-30 10:00:00,45.34,45.65,45.08,45.65,16400.0,43.0391,43.3334,42.7923,43.3334,16400.0
2014-04-30 10:30:00,45.66,46.0,45.52,45.85,16600.0,43.3429,43.6656,43.21,43.5232,16600.0
2014-04-30 11:00:00,45.85,45.93,45.58,45.59,28500.0,43.5232,43.5992,43.2669,43.2764,28500.0
2014-04-30 11:30:00,45.62,45.65,45.44,45.47,23800.0,43.3049,43.3334,43.134,43.1625,23800.0
2014-04-30 12:00:00,45.48,45.51,45.33,45.44,18300.0,43.172,43.2005,43.0296,43.134,18300.0
2014-04-30 12:30:00,45.42,45.5,45.36,45.48,8500.0,43.115,43.191,43.0581,43.172,8500.0
2014-04-30 13:00:00,45.48,45.5,45.38,45.43,31400.0,43.172,43.191,43.0771,43.1245,31400.0
2014-04-30 13:30:00,45.42,45.5,45.4,45.46,12600.0,43.115,43.191,43.096,43.153,12600.0
2014-04-30 14:00:00,45.44,45.7,45.34,45.7,17800.0,43.134,43.3808,43.0391,43.3808,17800.0
2014-04-30 14:30:00,45.71,46.06,45.71,46.0,38100.0,43.3903,43.7226,43.3903,43.6656,38100.0
2014-04-30 15:00:00,46.0,46.0,45.87,45.98,25100.0,43.6656,43.6656,43.5422,43.6466,25100.0
2014-04-30 15:30:00,46.0,46.01,45.89,45.98,79400.0,43.6656,43.6751,43.5612,43.6466,79400.0
2014-05-01 09:30:00,45.85,46.02,45.34,45.34,23900.0,43.5232,43.6846,43.0391,43.0391,23900.0
2014-05-01 10:00:00,45.43,45.48,45.27,45.43,25300.0,43.1245,43.172,42.9726,43.1245,25300.0
2014-05-01 10:30:00,45.48,45.98,45.48,45.82,18300.0,43.172,43.6466,43.172,43.4947,18300.0
2014-05-01 11:00:00,45.85,45.87,45.53,45.71,8700.0,43.5232,43.5422,43.2195,43.3903,8700.0
2014-05-01 11:30:00,45.82,46.26,45.78,46.19,22300.0,43.4947,43.9124,43.4568,43.846,22300.0
2014-05-01 12:00:00,46.18,46.29,46.04,46.25,10200.0,43.8365,43.9409,43.7036,43.9029,10200.0
2014-05-01 12:30:00,46.23,46.23,45.9,45.9,6800.0,43.8839,43.8839,43.5707,43.5707,6800.0
2014-05-01 13:00:00,45.9,45.91,45.62,45.67,9700.0,43.5707,43.5802,43.3049,43.3523,9700.0
2014-05-01 13:30:00,45.62,45.66,45.16,45.17,17500.0,43.3049,43.3429,42.8682,42.8777,17500.0
2014-05-01 14:00:00,45.17,45.47,45.16,45.43,14100.0,42.8777,43.1625,42.8682,43.1245,14100.0
2014-05-01 14:30:00,45.43,45.43,45.15,45.24,17600.0,43.1245,43.1245,42.8587,42.9442,17600.0
2014-05-01 15:00:00,45.26,45.44,45.22,45.37,33000.0,42.9632,43.134,42.9252,43.0676,33000.0
2014-05-01 15:30:00,45.37,45.68,45.35,45.67,51300.0,43.0676,43.3618,43.0486,43.3523,51300.0
2014-05-02 09:30:00,45.72,45.93,45.6,45.92,8400.0,43.3998,43.5992,43.2859,43.5897,8400.0
2014-05-02 10:00:00,45.89,46.5,45.89,46.35,12200.0,43.5612,44.1402,43.5612,43.9978,12200.0
2014-05-02 10:30:00,46.34,46.59,45.99,46.19,6000.0,43.9883,44.2257,43.6561,43.846,6000.0
2014-05-02 11:00:00,46.08,46.28,45.89,46.03,4800.0,43.7415,43.9314,43.5612,43.6941,4800.0
2014-05-02 11:30:00,45.96,46.11,45.88,46.09,7900.0,43.6276,43.77,43.5517,43.751,7900.0
2014-05-02 12:00:00,46.11,46.37,45.99,46.3,17500.0,43.77,44.0168,43.6561,43.9504,17500.0
2014-05-02 12:30:00,46.26,46.31,46.25,46.3,1300.0,43.9124,43.9599,43.9029,43.9504,1300.0
2014-05-02 13:00:00,46.28,46.32,45.86,45.86,4500.0,43.9314,43.9694,43.5327,43.5327,4500.0
2014-05-02 13:30:00,45.89,46.09,45.89,46.01,5000.0,43.5612,43.751,43.5612,43.6751,5000.0
2014-05-02 14:00:00,45.95,46.02,45.84,45.85,3200.0,43.6181,43.6846,43.5137,43.5232,3200.0
2014-05-02 14:30:00,45.81,46.07,45.79,45.97,13200.0,43.4852,43.732,43.4663,43.6371,13200.0
2014-05-02 15:00:00,45.95,46.05,45.82,45.83,17000.0,43.6181,43.7131,43.4947,43.5042,17000.0
2014-05-02 15:30:00,45.82,45.86,45.71,45.78,28800.0,43.4947,43.5327,43.3903,43.4568,28800.0
2014-05-05 09:30:00,45.45,45.45,44.77,44.97,11400.0,43.1435,43.1435,42.498,42.6879,11400.0
2014-05-05 10:00:00,45.01,45.15,44.78,44.78,9700.0,42.7258,42.8587,42.5075,42.5075,9700.0
2014-05-05 10:30:00,44.83,45.25,44.83,45.01,10200.0,42.555,42.9537,42.555,42.7258,10200.0
2014-05-05 11:00:00,45.04,45.11,44.87,45.11,19700.0,42.7543,42.8208,42.5929,42.8208,19700.0
2014-05-05 11:30:00,45.14,45.33,45.11,45.26,7600.0,42.8492,43.0296,42.8208,42.9632,7600.0
2014-05-05 12:00:00,45.28,45.46,45.22,45.46,8000.0,42.9821,43.153,42.9252,43.153,8000.0
2014-05-05 12:30:00,45.48,45.48,45.24,45.24,15700.0,43.172,43.172,42.9442,42.9442,15700.0
2014-05-05 13:00:00,45.21,45.35,45.2,45.34,20200.0,42.9157,43.0486,42.9062,43.0391,20200.0
2014-05-05 13:30:00,45.4,45.55,45.4,45.43,13500.0,43.096,43.2384,43.096,43.1245,13500.0
2014-05-05 14:00:00,45.43,45.56,45.43,45.5,10100.0,43.1245,43.2479,43.1245,43.191,10100.0
2014-05-05 14:30:00,45.47,45.55,45.38,45.42,12200.0,43.1625,43.2384,43.0771,43.115,12200.0
2014-05-05 15:00:00,45.43,45.45,45.37,45.4,19700.0,43.1245,43.1435,43.0676,43.096,19700.0
2014-05-05 15:30:00,45.4,45.6,45.4,45.57,52800.0,43.096,43.2859,43.096,43.2574,52800.0
2014-05-06 09:30:00,45.38,45.41,45.05,45.34,11000.0,43.0771,43.1055,42.7638,43.0391,11000.0
2014-05-06 10:00:00,45.43,45.59,45.27,45.48,15700.0,43.1245,43.2764,42.9726,43.172,15700.0
2014-05-06 10:30:00,45.52,45.53,45.23,45.27,5300.0,43.21,43.2195,42.9347,42.9726,5300.0
2014-05-06 11:00:00,45.24,45.63,45.24,45.59,37900.0,42.9442,43.3144,42.9442,43.2764,37900.0
2014-05-06 11:30:00,45.6,45.74,45.52,45.72,10600.0,43.2859,43.4188,43.21,43.3998,10600.0
2014-05-06 12:00:00,45.72,45.9,45.69,45.82,15400.0,43.3998,43.5707,43.3713,43.4947,15400.0
2014-05-06 12:30:00,45.76,45.83,45.7,45.74,3200.0,43.4378,43.5042,43.3808,43.4188,3200.0
2014-05-06 13:00:00,45.71,45.77,45.58,45.59,10400.0,43.3903,43.4473,43.2669,43.2764,10400.0
2014-05-06 13:30:00,45.58,45.72,45.34,45.46,30000.0,43.2669,43.3998,43.0391,43.153,30000.0
2014-05-06 14:00:00,45.41,45.61,45.33,45.35,17800.0,43.1055,43.2954,43.0296,43.0486,17800.0
2014-05-06 14:30:00,45.34,45.54,45.29,45.45,11000.0,43.0391,43.2289,42.9916,43.1435,11000.0
2014-05-06 15:00:00,45.41,45.5,45.35,45.42,14900.0,43.1055,43.191,43.0486,43.115,14900.0
2014-05-06 15:30:00,45.42,45.51,45.35,45.36,79500.0,43.115,43.2005,43.0486,43.0581,79500.0
2014-05-07 09:30:00,45.37,45.73,45.27,45.33,12800.0,43.0676,43.4093,42.9726,43.0296,12800.0
2014-05-07 10:00:00,45.34,45.46,44.99,45.05,21700.0,43.0391,43.153,42.7069,42.7638,21700.0
2014-05-07 10:30:00,45.14,45.31,45.07,45.12,13700.0,42.8492,43.0106,42.7828,42.8303,13700.0
2014-05-07 11:00:00,45.01,45.18,44.92,44.92,10600.0,42.7258,42.8872,42.6404,42.6404,10600.0
2014-05-07 11:30:00,44.99,45.35,44.99,45.28,3400.0,42.7069,43.0486,42.7069,42.9821,3400.0
2014-05-07 12:00:00,45.21,45.26,45.12,45.17,5900.0,42.9157,42.9632,42.8303,42.8777,5900.0
2014-05-07 12:30:00,45.2,45.2,44.98,45.07,14600.0,42.9062,42.9062,42.6974,42.7828,14600.0
2014-05-07 13:00:00,45.08,45.15,44.93,44.98,7100.0,42.7923,42.8587,42.6499,42.6974,7100.0
2014-05-07 13:30:00,45.01,45.15,44.84,44.85,6200.0,42.7258,42.8587,42.5645,42.574,6200.0
2014-05-07 14:00:00,44.83,45.2,44.81,45.18,9400.0,42.555,42.9062,42.536,42.8872,9400.0
2014-05-07 14:30:00,45.14,45.24,45.12,45.21,8400.0,42.8492,42.9442,42.8303,42.9157,8400.0
2014-05-07 15:00:00,45.18,45.2,45.07,45.17,14200.0,42.8872,42.9062,42.7828,42.8777,14200.0
2014-05-07 15:30:00,45.16,45.41,45.14,45.34,74700.0,42.8682,43.1055,42.8492,43.0391,74700.0
2014-05-08 09:30:00,45.35,45.87,45.34,45.83,6200.0,43.0486,43.5422,43.0391,43.5042,6200.0
2014-05-08 10:00:00,45.71,46.09,45.68,45.68,6800.0,43.3903,43.751,43.3618,43.3618,6800.0
2014-05-08 10:30:00,45.61,45.69,45.37,45.44,12700.0,43.2954,43.3713,43.0676,43.134,12700.0
2014-05-08 11:00:00,45.42,45.68,45.35,45.63,11100.0,43.115,43.3618,43.0486,43.3144,11100.0
2014-05-08 11:30:00,45.58,45.82,45.58,45.67,8100.0,43.2669,43.4947,43.2669,43.3523,8100.0
2014-05-08 12:00:00,45.67,45.73,45.51,45.73,7600.0,43.3523,43.4093,43.2005,43.4093,7600.0
2014-05-08 12:30:00,45.79,45.79,45.45,45.5,7500.0,43.4663,43.4663,43.1435,43.191,7500.0
2014-05-08 13:00:00,45.53,45.7,45.5,45.66,14300.0,43.2195,43.3808,43.191,43.3429,14300.0
2014-05-08 13:30:00,45.64,45.69,45.46,45.6,7700.0,43.3239,43.3713,43.153,43.2859,7700.0
2014-05-08 14:00:00,45.6,45.62,45.38,45.62,11500.0,43.2859,43.3049,43.0771,43.3049,11500.0
2014-05-08 14:30:00,45.61,45.61,45.29,45.32,11100.0,43.2954,43.2954,42.9916,43.0201,11100.0
2014-05-08 15:00:00,45.31,45.45,45.13,45.43,23600.0,43.0106,43.1435,42.8397,43.1245,23600.0
2014-05-08 15:30:00,45.42,45.51,45.27,45.5,77700.0,43.115,43.2005,42.9726,43.191,77700.0
2014-05-09 09:30:00,45.3,45.43,44.96,45.0,12600.0,43.0011,43.1245,42.6784,42.7163,12600.0
2014-05-09 10:00:00,45.06,45.33,44.98,45.22,11900.0,42.7733,43.0296,42.6974,42.9252,11900.0
2014-05-09 10:30:00,45.16,45.45,45.09,45.4,25900.0,42.8682,43.1435,42.8018,43.096,25900.0
2014-05-09 11:00:00,45.4,45.4,45.08,45.26,7000.0,43.096,43.096,42.7923,42.9632,7000.0
2014-05-09 11:30:00,45.27,45.41,45.27,45.35,2000.0,42.9726,43.1055,42.9726,43.0486,2000.0
2014-05-09 12:00:00,45.35,45.35,45.21,45.21,3000.0,43.0486,43.0486,42.9157,42.9157,3000.0
2014-05-09 12:30:00,45.19,45.55,45.19,45.43,5800.0,42.8967,43.2384,42.8967,43.1245,5800.0
2014-05-09 13:00:00,45.39,45.47,45.3,45.37,12200.0,43.0866,43.1625,43.0011,43.0676,12200.0
2014-05-09 13:30:00,45.36,45.41,45.33,45.34,800.0,43.0581,43.1055,43.0296,43.0391,800.0
2014-05-09 14:00:00,45.35,45.4,45.26,45.32,2000.0,43.0486,43.096,42.9632,43.0201,2000.0
2014-05-09 14:30:00,45.33,45.38,45.29,45.38,1400.0,43.0296,43.0771,42.9916,43.0771,1400.0
2014-05-09 15:00:00,45.41,45.52,45.32,45.34,7500.0,43.1055,43.21,43.0201,43.0391,7500.0
2014-05-09 15:30:00,45.35,45.49,45.3,45.43,67400.0,43.0486,43.1815,43.0011,43.1245,67400.0
2014-05-12 09:30:00,45.51,46.1,45.47,46.03,11300.0,43.2005,43.7605,43.1625,43.6941,11300.0
2014-05-12 10:00:00,46.06,46.36,45.98,46.0,12900.0,43.7226,44.0073,43.6466,43.6656,12900.0
2014-05-12 10:30:00,46.08,46.24,45.92,45.97,11700.0,43.7415,43.8934,43.5897,43.6371,11700.0
2014-05-12 11:00:00,45.98,46.06,45.87,45.9,6500.0,43.6466,43.7226,43.5422,43.5707,6500.0
2014-05-12 11:30:00,45.97,46.09,45.91,45.97,6700.0,43.6371,43.751,43.5802,43.6371,6700.0
2014-05-12 12:00:00,45.96,46.01,45.9,45.94,4800.0,43.6276,43.6751,43.5707,43.6086,4800.0
2014-05-12 12:30:00,45.93,46.06,45.92,46.03,7800.0,43.5992,43.7226,43.5897,43.6941,7800.0
2014-05-12 13:00:00,46.07,46.22,46.0,46.22,11200.0,43.732,43.8744,43.6656,43.8744,11200.0
2014-05-12 13:30:00,46.2,46.28,46.11,46.24,18200.0,43.8554,43.9314,43.77,43.8934,18200.0
2014-05-12 14:00:00,46.22,46.35,46.1,46.32,10200.0,43.8744,43.9978,43.7605,43.9694,10200.0
2014-05-12 14:30:00,46.35,46.58,46.32,46.58,14700.0,43.9978,44.2162,43.9694,44.2162,14700.0
2014-05-12 15:00:00,46.59,46.61,46.47,46.51,16600.0,44.2257,44.2446,44.1117,44.1497,16600.0
2014-05-12 15:30:00,46.52,46.62,46.43,46.45,44600.0,44.1592,44.2541,44.0738,44.0928,44600.0
2014-05-13 09:30:00,46.51,46.53,46.12,46.3,34300.0,44.1497,44.1687,43.7795,43.9504,34300.0
2014-05-13 10:00:00,46.32,46.44,45.99,46.12,28500.0,43.9694,44.0833,43.6561,43.7795,28500.0
2014-05-13 10:30:00,46.05,46.2,46.0,46.09,9100.0,43.7131,43.8554,43.6656,43.751,9100.0
2014-05-13 11:00:00,46.14,46.15,45.91,46.08,13900.0,43.7985,43.808,43.5802,43.7415,13900.0
2014-05-13 11:30:00,46.08,46.12,45.86,46.0,14600.0,43.7415,43.7795,43.5327,43.6656,14600.0
2014-05-13 12:00:00,46.04,46.14,45.9,46.04,11400.0,43.7036,43.7985,43.5707,43.7036,11400.0
2014-05-13 12:30:00,46.05,46.2,45.99,46.08,6200.0,43.7131,43.8554,43.6561,43.7415,6200.0
2014-05-13 13:00:00,46.11,46.2,46.04,46.04,21900.0,43.77,43.8554,43.7036,43.7036,21900.0
2014-05-13 13:30:00,46.08,46.09,45.96,46.09,9700.0,43.7415,43.751,43.6276,43.751,9700.0
2014-05-13 14:00:00,46.14,46.18,46.05,46.18,5400.0,43.7985,43.8365,43.7131,43.8365,5400.0
2014-05-13 14:30:00,46.15,46.25,46.15,46.21,8900.0,43.808,43.9029,43.808,43.8649,8900.0
2014-05-13 15:00:00,46.22,46.36,46.14,46.33,51600.0,43.8744,44.0073,43.7985,43.9789,51600.0
2014-05-13 15:30:00,46.37,46.45,46.29,46.34,74000.0,44.0168,44.0928,43.9409,43.9883,74000.0
2014-05-14 09:30:00,46.37,46.37,45.62,45.8,9900.0,44.0168,44.0168,43.3049,43.4757,9900.0
2014-05-14 10:00:00,45.76,45.93,45.54,45.64,7700.0,43.4378,43.5992,43.2289,43.3239,7700.0
2014-05-14 10:30:00,45.63,45.63,45.32,45.32,9300.0,43.3144,43.3144,43.0201,43.0201,9300.0
2014-05-14 11:00:00,45.32,45.49,45.32,45.49,4800.0,43.0201,43.1815,43.0201,43.1815,4800.0
2014-05-14 11:30:00,45.49,45.57,45.34,45.4,5500.0,43.1815,43.2574,43.0391,43.096,5500.0
2014-05-14 12:00:00,45.41,45.56,45.3,45.36,7800.0,43.1055,43.2479,43.0011,43.0581,7800.0
2014-05-14 12:30:00,45.33,45.54,45.32,45.38,9800.0,43.0296,43.2289,43.0201,43.0771,9800.0
2014-05-14 13:00:00,45.37,45.44,45.19,45.25,12700.0,43.0676,43.134,42.8967,42.9537,12700.0
2014-05-14 13:30:00,45.27,45.39,45.22,45.38,14500.0,42.9726,43.0866,42.9252,43.0771,14500.0
2014-05-14 14:00:00,45.38,45.44,45.29,45.43,14200.0,43.0771,43.134,42.9916,43.1245,14200.0
2014-05-14 14:30:00,45.43,45.43,45.03,45.1,17200.0,43.1245,43.1245,42.7448,42.8113,17200.0
2014-05-14 15:00:00,45.17,45.17,45.02,45.06,18600.0,42.8777,42.8777,42.7353,42.7733,18600.0
2014-05-14 15:30:00,45.05,45.12,44.84,45.07,92800.0,42.7638,42.8303,42.5645,42.7828,92800.0
2014-05-15 09:30:00,44.73,44.93,44.0,44.23,11400.0,42.46,42.6499,41.7671,41.9854,11400.0
2014-05-15 10:00:00,44.18,44.18,43.82,43.9,43400.0,41.938,41.938,41.5962,41.6722,43400.0
2014-05-15 10:30:00,43.89,44.13,43.61,43.95,36400.0,41.6627,41.8905,41.3969,41.7196,36400.0
2014-05-15 11:00:00,43.97,44.06,43.94,44.06,32700.0,41.7386,41.824,41.7101,41.824,32700.0
2014-05-15 11:30:00,44.02,44.09,43.98,44.07,39000.0,41.7861,41.8525,41.7481,41.8335,39000.0
2014-05-15 12:00:00,44.08,44.12,44.0,44.0,10800.0,41.843,41.881,41.7671,41.7671,10800.0
2014-05-15 12:30:00,44.0,44.11,43.96,44.04,14600.0,41.7671,41.8715,41.7291,41.8051,14600.0
2014-05-15 13:00:00,44.04,44.05,44.0,44.04,16400.0,41.8051,41.8146,41.7671,41.8051,16400.0
2014-05-15 13:30:00,44.06,44.17,44.0,44.17,8500.0,41.824,41.9285,41.7671,41.9285,8500.0
2014-05-15 14:00:00,44.17,44.52,44.17,44.49,30600.0,41.9285,42.2607,41.9285,42.2322,30600.0
2014-05-15 14:30:00,44.51,44.72,44.51,44.58,25300.0,42.2512,42.4506,42.2512,42.3177,25300.0
2014-05-15 15:00:00,44.6,44.63,44.38,44.39,23400.0,42.3366,42.3651,42.1278,42.1373,23400.0
2014-05-15 15:30:00,44.39,44.58,44.35,44.4,46900.0,42.1373,42.3177,42.0993,42.1468,46900.0
2014-05-16 09:30:00,44.29,44.63,44.25,44.52,40600.0,42.0424,42.3651,42.0044,42.2607,40600.0
2014-05-16 10:00:00,44.55,44.7,44.4,44.59,21900.0,42.2892,42.4316,42.1468,42.3272,21900.0
2014-05-16 10:30:00,44.62,44.76,44.62,44.66,15600.0,42.3556,42.4885,42.3556,42.3936,15600.0
2014-05-16 11:00:00,44.68,44.85,44.66,44.8,18300.0,42.4126,42.574,42.3936,42.5265,18300.0
2014-05-16 11:30:00,44.82,44.85,44.48,44.55,5400.0,42.5455,42.574,42.2227,42.2892,5400.0
2014-05-16 12:00:00,44.57,44.57,44.4,44.4,44600.0,42.3082,42.3082,42.1468,42.1468,44600.0
2014-05-16 12:30:00,44.45,44.49,44.37,44.4,3500.0,42.1943,42.2322,42.1183,42.1468,3500.0
2014-05-16 13:00:00,44.4,44.4,44.3,44.34,10800.0,42.1468,42.1468,42.0519,42.0898,10800.0
2014-05-16 13:30:00,44.35,44.41,44.33,44.39,5500.0,42.0993,42.1563,42.0803,42.1373,5500.0
2014-05-16 14:00:00,44.4,44.53,44.31,44.53,14100.0,42.1468,42.2702,42.0614,42.2702,14100.0
2014-05-16 14:30:00,44.55,44.66,44.55,44.63,13300.0,42.2892,42.3936,42.2892,42.3651,13300.0
2014-05-16 15:00:00,44.63,44.81,44.62,44.79,20500.0,42.3651,42.536,42.3556,42.517,20500.0
2014-05-16 15:30:00,44.76,45.03,44.74,45.02,43900.0,42.4885,42.7448,42.4695,42.7353,43900.0
2014-05-19 09:30:00,44.75,44.96,44.67,44.89,16000.0,42.479,42.6784,42.4031,42.6119,16000.0
2014-05-19 10:00:00,44.97,45.03,44.81,45.0,17500.0,42.6879,42.7448,42.536,42.7163,17500.0
2014-05-19 10:30:00,44.89,45.01,44.89,44.98,4500.0,42.6119,42.7258,42.6119,42.6974,4500.0
2014-05-19 11:00:00,44.94,45.26,44.89,45.09,13600.0,42.6594,42.9632,42.6119,42.8018,13600.0
2014-05-19 11:30:00,45.16,45.16,45.04,45.07,7700.0,42.8682,42.8682,42.7543,42.7828,7700.0
2014-05-19 12:00:00,45.09,45.09,44.97,45.02,5800.0,42.8018,42.8018,42.6879,42.7353,5800.0
2014-05-19 12:30:00,44.98,45.02,44.87,44.89,5500.0,42.6974,42.7353,42.5929,42.6119,5500.0
2014-05-19 13:00:00,44.89,45.0,44.85,44.86,14800.0,42.6119,42.7163,42.574,42.5835,14800.0
2014-05-19 13:30:00,44.81,44.98,44.8,44.98,12800.0,42.536,42.6974,42.5265,42.6974,12800.0
2014-05-19 14:00:00,44.98,45.06,44.96,44.98,10000.0,42.6974,42.7733,42.6784,42.6974,10000.0
2014-05-19 14:30:00,44.98,45.1,44.95,45.07,8300.0,42.6974,42.8113,42.6689,42.7828,8300.0
2014-05-19 15:00:00,45.08,45.1,45.0,45.07,8400.0,42.7923,42.8113,42.7163,42.7828,8400.0
2014-05-19 15:30:00,45.07,45.31,45.07,45.28,47800.0,42.7828,43.0106,42.7828,42.9821,47800.0
2014-05-20 09:30:00,45.14,45.14,44.41,44.5,15800.0,42.8492,42.8492,42.1563,42.2417,15800.0
2014-05-20 10:00:00,44.47,44.56,44.25,44.25,14300.0,42.2132,42.2987,42.0044,42.0044,14300.0
2014-05-20 10:30:00,44.26,44.48,44.26,44.48,5100.0,42.0139,42.2227,42.0139,42.2227,5100.0
2014-05-20 11:00:00,44.45,44.47,44.33,44.33,15000.0,42.1943,42.2132,42.0803,42.0803,15000.0
2014-05-20 11:30:00,44.33,44.51,44.3,44.36,11000.0,42.0803,42.2512,42.0519,42.1088,11000.0
2014-05-20 12:00:00,44.31,44.44,44.2,44.4,22800.0,42.0614,42.1848,41.9569,42.1468,22800.0
2014-05-20 12:30:00,44.4,44.45,44.25,44.32,14100.0,42.1468,42.1943,42.0044,42.0709,14100.0
2014-05-20 13:00:00,44.32,44.39,44.24,44.3,19900.0,42.0709,42.1373,41.9949,42.0519,19900.0
2014-05-20 13:30:00,44.3,44.41,44.27,44.3,29700.0,42.0519,42.1563,42.0234,42.0519,29700.0
2014-05-20 14:00:00,44.29,44.46,44.29,44.32,22200.0,42.0424,42.2038,42.0424,42.0709,22200.0
2014-05-20 14:30:00,44.32,44.52,44.28,44.48,33900.0,42.0709,42.2607,42.0329,42.2227,33900.0
2014-05-20 15:00:00,44.48,44.6,44.46,44.55,8500.0,42.2227,42.3366,42.2038,42.2892,8500.0
2014-05-20 15:30:00,44.52,44.71,44.48,44.56,41900.0,42.2607,42.4411,42.2227,42.2987,41900.0
2014-05-21 09:30:00,44.68,44.93,44.52,44.75,12500.0,42.4126,42.6499,42.2607,42.479,12500.0
2014-05-21 10:00:00,44.8,45.07,44.8,44.99,18200.0,42.5265,42.7828,42.5265,42.7069,18200.0
2014-05-21 10:30:00,44.99,45.09,44.77,44.82,20600.0,42.7069,42.8018,42.498,42.5455,20600.0
2014-05-21 11:00:00,44.73,44.81,44.51,44.57,33800.0,42.46,42.536,42.2512,42.3082,33800.0
2014-05-21 11:30:00,44.59,44.65,44.32,44.33,11800.0,42.3272,42.3841,42.0709,42.0803,11800.0
2014-05-21 12:00:00,44.45,44.52,44.32,44.52,9000.0,42.1943,42.2607,42.0709,42.2607,9000.0
2014-05-21 12:30:00,44.49,44.53,44.43,44.5,9900.0,42.2322,42.2702,42.1753,42.2417,9900.0
2014-05-21 13:00:00,44.52,44.58,44.47,44.53,35600.0,42.2607,42.3177,42.2132,42.2702,35600.0
2014-05-21 13:30:00,44.52,44.6,44.46,44.6,17000.0,42.2607,42.3366,42.2038,42.3366,17000.0
2014-05-21 14:00:00,44.62,44.67,44.44,44.54,12400.0,42.3556,42.4031,42.1848,42.2797,12400.0
2014-05-21 14:30:00,44.56,44.64,44.51,44.56,19300.0,42.2987,42.3746,42.2512,42.2987,19300.0
2014-05-21 15:00:00,44.56,44.61,44.49,44.59,45000.0,42.2987,42.3461,42.2322,42.3272,45000.0
2014-05-21 15:30:00,44.6,44.67,44.57,44.64,57400.0,42.3366,42.4031,42.3082,42.3746,57400.0
2014-05-22 09:30:00,44.83,44.99,44.83,44.95,5300.0,42.555,42.7069,42.555,42.6689,5300.0
2014-05-22 10:00:00,44.86,44.96,44.71,44.93,68400.0,42.5835,42.6784,42.4411,42.6499,68400.0
2014-05-22 10:30:00,44.89,44.96,44.85,44.96,19300.0,42.6119,42.6784,42.574,42.6784,19300.0
2014-05-22 11:00:00,44.96,45.14,44.9,45.07,3500.0,42.6784,42.8492,42.6214,42.7828,3500.0
2014-05-22 11:30:00,45.1,45.1,44.94,44.96,15300.0,42.8113,42.8113,42.6594,42.6784,15300.0
2014-05-22 12:00:00,44.95,44.96,44.76,44.77,7400.0,42.6689,42.6784,42.4885,42.498,7400.0
2014-05-22 12:30:00,44.76,44.76,44.5,44.53,21300.0,42.4885,42.4885,42.2417,42.2702,21300.0
2014-05-22 13:00:00,44.54,44.55,44.48,44.51,12500.0,42.2797,42.2892,42.2227,42.2512,12500.0
2014-05-22 13:30:00,44.54,44.54,44.49,44.51,10900.0,42.2797,42.2797,42.2322,42.2512,10900.0
2014-05-22 14:00:00,44.53,44.72,44.52,44.69,16000.0,42.2702,42.4506,42.2607,42.4221,16000.0
2014-05-22 14:30:00,44.69,44.69,44.57,44.6,8100.0,42.4221,42.4221,42.3082,42.3366,8100.0
2014-05-22 15:00:00,44.6,44.6,44.52,44.54,10300.0,42.3366,42.3366,42.2607,42.2797,10300.0
2014-05-22 15:30:00,44.56,44.62,44.51,44.55,24600.0,42.2987,42.3556,42.2512,42.2892,24600.0
2014-05-23 09:30:00,44.66,44.74,44.6,44.74,6700.0,42.3936,42.4695,42.3366,42.4695,6700.0
2014-05-23 10:00:00,44.75,44.97,44.74,44.97,9000.0,42.479,42.6879,42.4695,42.6879,9000.0
2014-05-23 10:30:00,44.99,45.11,44.99,45.02,3500.0,42.7069,42.8208,42.7069,42.7353,3500.0
2014-05-23 11:00:00,45.02,45.06,44.92,44.97,5400.0,42.7353,42.7733,42.6404,42.6879,5400.0
2014-05-23 11:30:00,44.93,44.97,44.77,44.79,14100.0,42.6499,42.6879,42.498,42.517,14100.0
2014-05-23 12:00:00,44.79,45.02,44.77,44.99,5600.0,42.517,42.7353,42.498,42.7069,5600.0
2014-05-23 12:30:00,44.99,45.07,44.99,45.05,3200.0,42.7069,42.7828,42.7069,42.7638,3200.0
2014-05-23 13:00:00,45.02,45.02,44.89,44.93,4900.0,42.7353,42.7353,42.6119,42.6499,4900.0
2014-05-23 13:30:00,44.94,45.01,44.94,44.99,6000.0,42.6594,42.7258,42.6594,42.7069,6000.0
2014-05-23 14:00:00,44.99,45.0,44.95,45.0,5500.0,42.7069,42.7163,42.6689,42.7163,5500.0
2014-05-23 14:30:00,45.0,45.07,44.98,45.03,13500.0,42.7163,42.7828,42.6974,42.7448,13500.0
2014-05-23 15:00:00,45.03,45.03,44.99,45.0,13700.0,42.7448,42.7448,42.7069,42.7163,13700.0
2014-05-23 15:30:00,45.0,45.05,44.98,45.0,42800.0,42.7163,42.7638,42.6974,42.7163,42800.0
2014-05-27 09:30:00,45.35,45.6,45.35,45.41,10500.0,43.0486,43.2859,43.0486,43.1055,10500.0
2014-05-27 10:00:00,45.45,45.88,45.44,45.88,26700.0,43.1435,43.5517,43.134,43.5517,26700.0
2014-05-27 10:30:00,45.88,46.15,45.75,46.11,60700.0,43.5517,43.808,43.4283,43.77,60700.0
2014-05-27 11:00:00,46.11,46.14,45.79,45.8,16300.0,43.77,43.7985,43.4663,43.4757,16300.0
2014-05-27 11:30:00,45.8,45.83,45.67,45.76,20600.0,43.4757,43.5042,43.3523,43.4378,20600.0
2014-05-27 12:00:00,45.8,45.8,45.71,45.71,6100.0,43.4757,43.4757,43.3903,43.3903,6100.0
2014-05-27 12:30:00,45.68,45.79,45.68,45.76,2700.0,43.3618,43.4663,43.3618,43.4378,2700.0
2014-05-27 13:00:00,45.76,45.77,45.72,45.74,4400.0,43.4378,43.4473,43.3998,43.4188,4400.0
2014-05-27 13:30:00,45.72,45.72,45.66,45.68,2600.0,43.3998,43.3998,43.3429,43.3618,2600.0
2014-05-27 14:00:00,45.68,45.69,45.63,45.67,3500.0,43.3618,43.3713,43.3144,43.3523,3500.0
2014-05-27 14:30:00,45.69,45.72,45.58,45.64,3700.0,43.3713,43.3998,43.2669,43.3239,3700.0
2014-05-27 15:00:00,45.65,45.75,45.62,45.69,7700.0,43.3334,43.4283,43.3049,43.3713,7700.0
2014-05-27 15:30:00,45.65,45.75,45.51,45.63,52800.0,43.3334,43.4283,43.2005,43.3144,52800.0
2014-05-28 09:30:00,45.67,45.67,45.18,45.28,16500.0,43.3523,43.3523,42.8872,42.9821,16500.0
2014-05-28 10:00:00,45.23,45.29,45.04,45.1,12300.0,42.9347,42.9916,42.7543,42.8113,12300.0
2014-05-28 10:30:00,45.1,45.11,44.9,45.11,14500.0,42.8113,42.8208,42.6214,42.8208,14500.0
2014-05-28 11:00:00,45.11,45.31,45.11,45.29,10000.0,42.8208,43.0106,42.8208,42.9916,10000.0
2014-05-28 11:30:00,45.26,45.3,45.21,45.29,1900.0,42.9632,43.0011,42.9157,42.9916,1900.0
2014-05-28 12:00:00,45.31,45.42,45.15,45.15,4200.0,43.0106,43.115,42.8587,42.8587,4200.0
2014-05-28 12:30:00,45.14,45.22,45.13,45.15,2800.0,42.8492,42.9252,42.8397,42.8587,2800.0
2014-05-28 13:00:00,45.16,45.18,45.11,45.11,5800.0,42.8682,42.8872,42.8208,42.8208,5800.0
2014-05-28 13:30:00,45.16,45.19,45.08,45.14,4100.0,42.8682,42.8967,42.7923,42.8492,4100.0
2014-05-28 14:00:00,45.18,45.2,45.07,45.2,5800.0,42.8872,42.9062,42.7828,42.9062,5800.0
2014-05-28 14:30:00,45.17,45.29,45.15,45.24,6400.0,42.8777,42.9916,42.8587,42.9442,6400.0
2014-05-28 15:00:00,45.24,45.25,45.12,45.12,9200.0,42.9442,42.9537,42.8303,42.8303,9200.0
2014-05-28 15:30:00,45.14,45.2,44.97,45.0,40500.0,42.8492,42.9062,42.6879,42.7163,40500.0
2014-05-29 09:30:00,45.08,45.16,44.73,44.76,7800.0,42.7923,42.8682,42.46,42.4885,7800.0
2014-05-29 10:00:00,44.77,44.77,44.5,44.63,9900.0,42.498,42.498,42.2417,42.3651,9900.0
2014-05-29 10:30:00,44.68,44.88,44.62,44.83,5800.0,42.4126,42.6024,42.3556,42.555,5800.0
2014-05-29 11:00:00,44.81,44.82,44.64,44.75,5000.0,42.536,42.5455,42.3746,42.479,5000.0
2014-05-29 11:30:00,44.75,44.75,44.68,44.68,5600.0,42.479,42.479,42.4126,42.4126,5600.0
2014-05-29 12:00:00,44.69,44.73,44.69,44.7,8400.0,42.4221,42.46,42.4221,42.4316,8400.0
2014-05-29 12:30:00,44.68,44.7,44.67,44.68,4200.0,42.4126,42.4316,42.4031,42.4126,4200.0
2014-05-29 13:00:00,44.67,44.67,44.24,44.59,21600.0,42.4031,42.4031,41.9949,42.3272,21600.0
2014-05-29 13:30:00,44.58,44.59,44.51,44.57,3300.0,42.3177,42.3272,42.2512,42.3082,3300.0
2014-05-29 14:00:00,44.57,44.58,44.46,44.58,20100.0,42.3082,42.3177,42.2038,42.3177,20100.0
2014-05-29 14:30:00,44.58,44.71,44.58,44.71,9700.0,42.3177,42.4411,42.3177,42.4411,9700.0
2014-05-29 15:00:00,44.71,44.8,44.7,44.78,9100.0,42.4411,42.5265,42.4316,42.5075,9100.0
2014-05-29 15:30:00,44.78,44.78,44.61,44.63,37000.0,42.5075,42.5075,42.3461,42.3651,37000.0
2014-05-30 09:30:00,44.72,44.74,44.43,44.54,25800.0,42.4506,42.4695,42.1753,42.2797,25800.0
2014-05-30 10:00:00,44.55,44.67,44.52,44.55,10200.0,42.2892,42.4031,42.2607,42.2892,10200.0
2014-05-30 10:30:00,44.57,44.6,44.47,44.5,16400.0,42.3082,42.3366,42.2132,42.2417,16400.0
2014-05-30 11:00:00,44.5,44.57,44.5,44.54,14100.0,42.2417,42.3082,42.2417,42.2797,14100.0
2014-05-30 11:30:00,44.53,44.61,44.5,44.5,32400.0,42.2702,42.3461,42.2417,42.2417,32400.0
2014-05-30 12:00:00,44.51,44.55,44.43,44.52,16200.0,42.2512,42.2892,42.1753,42.2607,16200.0
2014-05-30 12:30:00,44.52,44.53,44.37,44.43,8000.0,42.2607,42.2702,42.1183,42.1753,8000.0
2014-05-30 13:00:00,44.42,44.51,44.42,44.46,8600.0,42.1658,42.2512,42.1658,42.2038,8600.0
2014-05-30 13:30:00,44.46,44.5,44.42,44.45,8400.0,42.2038,42.2417,42.1658,42.1943,8400.0
2014-05-30 14:00:00,44.45,44.54,44.42,44.54,7700.0,42.1943,42.2797,42.1658,42.2797,7700.0
2014-05-30 14:30:00,44.57,44.57,44.5,44.51,3200.0,42.3082,42.3082,42.2417,42.2512,3200.0
2014-05-30 15:00:00,44.5,44.61,44.5,44.57,6800.0,42.2417,42.3461,42.2417,42.3082,6800.0
2014-05-30 15:30:00,44.56,44.59,44.5,44.53,44200.0,42.2987,42.3272,42.2417,42.2702,44200.0
2014-06-02 09:30:00,44.5,44.92,44.41,44.54,22800.0,42.2417,42.6404,42.1563,42.2797,22800.0
2014-06-02 10:00:00,44.54,44.54,44.24,44.35,23800.0,42.2797,42.2797,41.9949,42.0993,23800.0
2014-06-02 10:30:00,44.37,44.49,44.34,44.44,17700.0,42.1183,42.2322,42.0898,42.1848,17700.0
2014-06-02 11:00:00,44.44,44.61,44.41,44.61,22200.0,42.1848,42.3461,42.1563,42.3461,22200.0
2014-06-02 11:30:00,44.6,44.62,44.55,44.58,16200.0,42.3366,42.3556,42.2892,42.3177,16200.0
2014-06-02 12:00:00,44.58,44.62,44.57,44.62,13700.0,42.3177,42.3556,42.3082,42.3556,13700.0
2014-06-02 12:30:00,44.64,44.73,44.64,44.7,12300.0,42.3746,42.46,42.3746,42.4316,12300.0
2014-06-02 13:00:00,44.71,44.72,44.61,44.69,14200.0,42.4411,42.4506,42.3461,42.4221,14200.0
2014-06-02 13:30:00,44.69,44.75,44.65,44.73,11200.0,42.4221,42.479,42.3841,42.46,11200.0
2014-06-02 14:00:00,44.74,44.85,44.72,44.78,18800.0,42.4695,42.574,42.4506,42.5075,18800.0
2014-06-02 14:30:00,44.79,44.8,44.75,44.79,17600.0,42.517,42.5265,42.479,42.517,17600.0
2014-06-02 15:00:00,44.79,44.81,44.68,44.8,21100.0,42.517,42.536,42.4126,42.5265,21100.0
2014-06-02 15:30:00,44.8,44.84,44.76,44.78,41700.0,42.5265,42.5645,42.4885,42.5075,41700.0
2014-06-03 09:30:00,44.62,45.14,44.62,45.09,16100.0,42.3556,42.8492,42.3556,42.8018,16100.0
2014-06-03 10:00:00,45.14,45.14,44.99,44.99,16900.0,42.8492,42.8492,42.7069,42.7069,16900.0
2014-06-03 10:30:00,45.02,45.06,44.95,44.99,28800.0,42.7353,42.7733,42.6689,42.7069,28800.0
2014-06-03 11:00:00,45.0,45.03,44.94,44.94,18100.0,42.7163,42.7448,42.6594,42.6594,18100.0
2014-06-03 11:30:00,44.94,44.97,44.77,44.86,14200.0,42.6594,42.6879,42.498,42.5835,14200.0
2014-06-03 12:00:00,44.86,45.31,44.86,45.23,24000.0,42.5835,43.0106,42.5835,42.9347,24000.0
2014-06-03 12:30:00,45.22,45.25,45.2,45.24,6300.0,42.9252,42.9537,42.9062,42.9442,6300.0
2014-06-03 13:00:00,45.23,45.29,45.21,45.21,10900.0,42.9347,42.9916,42.9157,42.9157,10900.0
2014-06-03 13:30:00,45.22,45.25,45.16,45.18,15700.0,42.9252,42.9537,42.8682,42.8872,15700.0
2014-06-03 14:00:00,45.2,45.21,45.14,45.18,37000.0,42.9062,42.9157,42.8492,42.8872,37000.0
2014-06-03 14:30:00,45.21,45.38,45.19,45.27,46900.0,42.9157,43.0771,42.8967,42.9726,46900.0
2014-06-03 15:00:00,45.29,45.4,45.24,45.34,41700.0,42.9916,43.096,42.9442,43.0391,41700.0
2014-06-03 15:30:00,45.34,45.4,45.26,45.32,70800.0,43.0391,43.096,42.9632,43.0201,70800.0
2014-06-04 09:30:00,45.3,45.72,45.24,45.41,19900.0,43.0011,43.3998,42.9442,43.1055,19900.0
2014-06-04 10:00:00,45.42,45.56,45.23,45.49,10500.0,43.115,43.2479,42.9347,43.1815,10500.0
2014-06-04 10:30:00,45.48,45.57,45.47,45.55,7300.0,43.172,43.2574,43.1625,43.2384,7300.0
2014-06-04 11:00:00,45.57,45.63,45.45,45.6,7700.0,43.2574,43.3144,43.1435,43.2859,7700.0
2014-06-04 11:30:00,45.58,45.58,45.49,45.5,5500.0,43.2669,43.2669,43.1815,43.191,5500.0
2014-06-04 12:00:00,45.5,45.52,45.48,45.49,6700.0,43.191,43.21,43.172,43.1815,6700.0
2014-06-04 12:30:00,45.46,45.49,45.39,45.49,5300.0,43.153,43.1815,43.0866,43.1815,5300.0
2014-06-04 13:00:00,45.48,45.5,45.4,45.43,8700.0,43.172,43.191,43.096,43.1245,8700.0
2014-06-04 13:30:00,45.42,45.47,45.41,45.46,8500.0,43.115,43.1625,43.1055,43.153,8500.0
2014-06-04 14:00:00,45.46,45.48,45.33,45.34,8200.0,43.153,43.172,43.0296,43.0391,8200.0
2014-06-04 14:30:00,45.35,45.37,45.21,45.24,8600.0,43.0486,43.0676,42.9157,42.9442,8600.0
2014-06-04 15:00:00,45.26,45.29,45.24,45.29,13700.0,42.9632,42.9916,42.9442,42.9916,13700.0
2014-06-04 15:30:00,45.29,45.31,45.23,45.28,30800.0,42.9916,43.0106,42.9347,42.9821,30800.0
2014-06-05 09:30:00,45.25,45.59,45.25,45.36,6600.0,42.9537,43.2764,42.9537,43.0581,6600.0
2014-06-05 10:00:00,45.42,45.45,45.11,45.28,6800.0,43.115,43.1435,42.8208,42.9821,6800.0
2014-06-05 10:30:00,45.28,45.3,45.15,45.18,9300.0,42.9821,43.0011,42.8587,42.8872,9300.0
2014-06-05 11:00:00,45.13,45.36,45.13,45.33,13900.0,42.8397,43.0581,42.8397,43.0296,13900.0
2014-06-05 11:30:00,45.36,45.61,45.33,45.59,21800.0,43.0581,43.2954,43.0296,43.2764,21800.0
2014-06-05 12:00:00,45.58,45.88,45.58,45.88,13400.0,43.2669,43.5517,43.2669,43.5517,13400.0
2014-06-05 12:30:00,45.87,45.98,45.85,45.9,8900.0,43.5422,43.6466,43.5232,43.5707,8900.0
2014-06-05 13:00:00,45.9,46.12,45.88,46.08,25000.0,43.5707,43.7795,43.5517,43.7415,25000.0
2014-06-05 13:30:00,46.08,46.19,46.08,46.19,9000.0,43.7415,43.846,43.7415,43.846,9000.0
2014-06-05 14:00:00,46.18,46.28,46.15,46.25,13400.0,43.8365,43.9314,43.808,43.9029,13400.0
2014-06-05 14:30:00,46.25,46.41,46.24,46.24,23100.0,43.9029,44.0548,43.8934,43.8934,23100.0
2014-06-05 15:00:00,46.25,46.28,46.17,46.21,21100.0,43.9029,43.9314,43.827,43.8649,21100.0
2014-06-05 15:30:00,46.21,46.34,46.19,46.3,47700.0,43.8649,43.9883,43.846,43.9504,47700.0
2014-06-06 09:30:00,46.56,47.0,46.19,46.94,16200.0,44.1972,44.6149,43.846,44.5579,16200.0
2014-06-06 10:00:00,46.93,47.0,46.86,46.93,4700.0,44.5484,44.6149,44.482,44.5484,4700.0
2014-06-06 10:30:00,46.95,46.99,46.8,46.96,5800.0,44.5674,44.6054,44.425,44.5769,5800.0
2014-06-06 11:00:00,47.0,47.0,46.86,46.89,7800.0,44.6149,44.6149,44.482,44.5104,7800.0
2014-06-06 11:30:00,46.86,46.88,46.68,46.69,6200.0,44.482,44.5009,44.3111,44.3206,6200.0
2014-06-06 12:00:00,46.7,46.75,46.67,46.73,21200.0,44.3301,44.3775,44.3016,44.3586,21200.0
2014-06-06 12:30:00,46.75,46.91,46.74,46.89,4300.0,44.3775,44.5294,44.368,44.5104,4300.0
2014-06-06 13:00:00,46.84,46.93,46.83,46.89,5500.0,44.463,44.5484,44.4535,44.5104,5500.0
2014-06-06 13:30:00,46.9,46.9,46.77,46.87,4400.0,44.5199,44.5199,44.3965,44.4914,4400.0
2014-06-06 14:00:00,46.83,46.85,46.74,46.75,3100.0,44.4535,44.4725,44.368,44.3775,3100.0
2014-06-06 14:30:00,46.75,46.76,46.7,46.73,5600.0,44.3775,44.387,44.3301,44.3586,5600.0
2014-06-06 15:00:00,46.74,46.85,46.73,46.83,10300.0,44.368,44.4725,44.3586,44.4535,10300.0
2014-06-06 15:30:00,46.83,46.87,46.76,46.83,30400.0,44.4535,44.4914,44.387,44.4535,30400.0
2014-06-09 09:30:00,46.8,47.38,46.8,47.38,15400.0,44.425,44.9756,44.425,44.9756,15400.0
2014-06-09 10:00:00,47.39,47.66,47.34,47.56,17600.0,44.9851,45.2414,44.9376,45.1464,17600.0
2014-06-09 10:30:00,47.63,47.75,47.58,47.74,14400.0,45.2129,45.3268,45.1654,45.3173,14400.0
2014-06-09 11:00:00,47.75,47.9,47.75,47.9,29100.0,45.3268,45.4692,45.3268,45.4692,29100.0
2014-06-09 11:30:00,47.9,48.0,47.89,48.0,16100.0,45.4692,45.5641,45.4597,45.5641,16100.0
2014-06-09 12:00:00,47.98,48.0,47.85,47.86,27300.0,45.5451,45.5641,45.4217,45.4312,27300.0
2014-06-09 12:30:00,47.83,47.84,47.65,47.65,9100.0,45.4027,45.4122,45.2319,45.2319,9100.0
2014-06-09 13:00:00,47.68,47.78,47.58,47.61,17400.0,45.2603,45.3553,45.1654,45.1939,17400.0
2014-06-09 13:30:00,47.61,47.61,47.44,47.46,21700.0,45.1939,45.1939,45.0325,45.0515,21700.0
2014-06-09 14:00:00,47.45,47.51,47.41,47.45,13200.0,45.042,45.099,45.004,45.042,13200.0
2014-06-09 14:30:00,47.45,47.81,47.41,47.81,19800.0,45.042,45.3837,45.004,45.3837,19800.0
2014-06-09 15:00:00,47.81,47.86,47.74,47.77,17900.0,45.3837,45.4312,45.3173,45.3458,17900.0
2014-06-09 15:30:00,47.77,47.79,47.68,47.73,47700.0,45.3458,45.3648,45.2603,45.3078,47700.0
2014-06-10 09:30:00,47.56,47.71,47.46,47.51,4200.0,45.1464,45.2888,45.0515,45.099,4200.0
2014-06-10 10:00:00,47.31,47.49,47.31,47.41,4200.0,44.9091,45.08,44.9091,45.004,4200.0
2014-06-10 10:30:00,47.42,47.53,47.33,47.46,11400.0,45.0135,45.118,44.9281,45.0515,11400.0
2014-06-10 11:00:00,47.38,47.44,47.34,47.35,2100.0,44.9756,45.0325,44.9376,44.9471,2100.0
2014-06-10 11:30:00,47.28,47.35,47.11,47.18,22700.0,44.8806,44.9471,44.7193,44.7857,22700.0
2014-06-10 12:00:00,47.21,47.21,46.97,47.06,7800.0,44.8142,44.8142,44.5864,44.6718,7800.0
2014-06-10 12:30:00,47.08,47.09,46.93,46.97,5300.0,44.6908,44.7003,44.5484,44.5864,5300.0
2014-06-10 13:00:00,46.96,46.98,46.89,46.95,3300.0,44.5769,44.5959,44.5104,44.5674,3300.0
2014-06-10 13:30:00,46.92,46.99,46.92,46.98,7500.0,44.5389,44.6054,44.5389,44.5959,7500.0
2014-06-10 14:00:00,46.98,46.98,46.88,46.89,39900.0,44.5959,44.5959,44.5009,44.5104,39900.0
2014-06-10 14:30:00,46.89,46.92,46.87,46.89,4900.0,44.5104,44.5389,44.4914,44.5104,4900.0
2014-06-10 15:00:00,46.89,46.92,46.86,46.91,10500.0,44.5104,44.5389,44.482,44.5294,10500.0
2014-06-10 15:30:00,46.91,46.93,46.86,46.9,44600.0,44.5294,44.5484,44.482,44.5199,44600.0
2014-06-11 09:30:00,46.55,46.62,46.45,46.45,4100.0,44.1877,44.2541,44.0928,44.0928,4100.0
2014-06-11 10:00:00,46.47,46.55,46.24,46.24,3600.0,44.1117,44.1877,43.8934,43.8934,3600.0
2014-06-11 10:30:00,46.27,46.34,46.16,46.18,5300.0,43.9219,43.9883,43.8175,43.8365,5300.0
2014-06-11 11:00:00,46.22,46.42,46.21,46.26,5300.0,43.8744,44.0643,43.8649,43.9124,5300.0
2014-06-11 11:30:00,46.26,46.4,46.15,46.39,16300.0,43.9124,44.0453,43.808,44.0358,16300.0
2014-06-11 12:00:00,46.39,46.41,46.26,46.37,9400.0,44.0358,44.0548,43.9124,44.0168,9400.0
2014-06-11 12:30:00,46.36,46.51,46.31,46.49,10500.0,44.0073,44.1497,43.9599,44.1307,10500.0
2014-06-11 13:00:00,46.46,46.47,46.31,46.37,3400.0,44.1023,44.1117,43.9599,44.0168,3400.0
2014-06-11 13:30:00,46.36,46.41,46.22,46.31,8600.0,44.0073,44.0548,43.8744,43.9599,8600.0
2014-06-11 14:00:00,46.32,46.33,46.03,46.15,11100.0,43.9694,43.9789,43.6941,43.808,11100.0
2014-06-11 14:30:00,46.15,46.18,46.1,46.17,3000.0,43.808,43.8365,43.7605,43.827,3000.0
2014-06-11 15:00:00,46.2,46.21,46.12,46.21,5200.0,43.8554,43.8649,43.7795,43.8649,5200.0
2014-06-11 15:30:00,46.21,46.29,46.09,46.1,19300.0,43.8649,43.9409,43.751,43.7605,19300.0
2014-06-12 09:30:00,46.01,46.01,45.54,45.59,3400.0,43.6751,43.6751,43.2289,43.2764,3400.0
2014-06-12 10:00:00,45.71,45.71,45.55,45.57,16000.0,43.3903,43.3903,43.2384,43.2574,16000.0
2014-06-12 10:30:00,45.6,45.62,45.41,45.59,5400.0,43.2859,43.3049,43.1055,43.2764,5400.0
2014-06-12 11:00:00,45.66,45.85,45.66,45.85,6200.0,43.3429,43.5232,43.3429,43.5232,6200.0
2014-06-12 11:30:00,45.88,45.89,45.75,45.81,9100.0,43.5517,43.5612,43.4283,43.4852,9100.0
2014-06-12 12:00:00,45.77,45.91,45.76,45.86,9900.0,43.4473,43.5802,43.4378,43.5327,9900.0
2014-06-12 12:30:00,45.92,45.94,45.6,45.66,5100.0,43.5897,43.6086,43.2859,43.3429,5100.0
2014-06-12 13:00:00,45.64,45.73,45.49,45.53,12100.0,43.3239,43.4093,43.1815,43.2195,12100.0
2014-06-12 13:30:00,45.51,45.52,45.17,45.19,11000.0,43.2005,43.21,42.8777,42.8967,11000.0
2014-06-12 14:00:00,45.2,45.23,45.12,45.17,10600.0,42.9062,42.9347,42.8303,42.8777,10600.0
2014-06-12 14:30:00,45.15,45.21,45.13,45.21,10100.0,42.8587,42.9157,42.8397,42.9157,10100.0
2014-06-12 15:00:00,45.21,45.23,45.14,45.2,14400.0,42.9157,42.9347,42.8492,42.9062,14400.0
2014-06-12 15:30:00,45.2,45.37,45.13,45.29,80200.0,42.9062,43.0676,42.8397,42.9916,80200.0
2014-06-13 09:30:00,45.41,45.41,44.99,44.99,8700.0,43.1055,43.1055,42.7069,42.7069,8700.0
2014-06-13 10:00:00,45.01,45.16,44.93,45.04,23700.0,42.7258,42.8682,42.6499,42.7543,23700.0
2014-06-13 10:30:00,45.12,45.32,44.99,45.2,18400.0,42.8303,43.0201,42.7069,42.9062,18400.0
2014-06-13 11:00:00,45.21,45.29,45.12,45.29,18300.0,42.9157,42.9916,42.8303,42.9916,18300.0
2014-06-13 11:30:00,45.29,45.33,45.11,45.11,8900.0,42.9916,43.0296,42.8208,42.8208,8900.0
2014-06-13 12:00:00,45.1,45.16,45.05,45.05,1800.0,42.8113,42.8682,42.7638,42.7638,1800.0
2014-06-13 12:30:00,45.06,45.06,44.99,45.01,2300.0,42.7733,42.7733,42.7069,42.7258,2300.0
2014-06-13 13:00:00,45.02,45.05,44.97,45.0,3100.0,42.7353,42.7638,42.6879,42.7163,3100.0
2014-06-13 13:30:00,44.99,45.1,44.97,45.03,4600.0,42.7069,42.8113,42.6879,42.7448,4600.0
2014-06-13 14:00:00,45.07,45.15,45.07,45.12,1400.0,42.7828,42.8587,42.7828,42.8303,1400.0
2014-06-13 14:30:00,45.14,45.15,45.02,45.06,3900.0,42.8492,42.8587,42.7353,42.7733,3900.0
2014-06-13 15:00:00,45.07,45.09,44.99,44.99,11800.0,42.7828,42.8018,42.7069,42.7069,11800.0
2014-06-13 15:30:00,45.0,45.04,44.97,45.04,25800.0,42.7163,42.7543,42.6879,42.7543,25800.0
2014-06-16 09:30:00,44.86,44.89,44.56,44.57,10900.0,42.5835,42.6119,42.2987,42.3082,10900.0
2014-06-16 10:00:00,44.6,44.8,44.59,44.61,9500.0,42.3366,42.5265,42.3272,42.3461,9500.0
2014-06-16 10:30:00,44.62,44.69,44.59,44.65,9000.0,42.3556,42.4221,42.3272,42.3841,9000.0
2014-06-16 11:00:00,44.65,44.65,44.51,44.56,11500.0,42.3841,42.3841,42.2512,42.2987,11500.0
2014-06-16 11:30:00,44.56,44.58,44.4,44.55,10500.0,42.2987,42.3177,42.1468,42.2892,10500.0
2014-06-16 12:00:00,44.55,44.76,44.52,44.74,7900.0,42.2892,42.4885,42.2607,42.4695,7900.0
2014-06-16 12:30:00,44.74,44.83,44.63,44.83,6000.0,42.4695,42.555,42.3651,42.555,6000.0
2014-06-16 13:00:00,44.83,44.89,44.78,44.85,15800.0,42.555,42.6119,42.5075,42.574,15800.0
2014-06-16 13:30:00,44.86,44.91,44.79,44.79,6100.0,42.5835,42.6309,42.517,42.517,6100.0
2014-06-16 14:00:00,44.8,44.95,44.8,44.92,7200.0,42.5265,42.6689,42.5265,42.6404,7200.0
2014-06-16 14:30:00,44.91,44.91,44.8,44.82,6300.0,42.6309,42.6309,42.5265,42.5455,6300.0
2014-06-16 15:00:00,44.82,44.83,44.71,44.8,9700.0,42.5455,42.555,42.4411,42.5265,9700.0
2014-06-16 15:30:00,44.79,44.84,44.74,44.81,18300.0,42.517,42.5645,42.4695,42.536,18300.0
2014-06-17 09:30:00,44.8,45.25,44.58,45.25,36400.0,42.5265,42.9537,42.3177,42.9537,36400.0
2014-06-17 10:00:00,45.22,45.49,45.13,45.32,9600.0,42.9252,43.1815,42.8397,43.0201,9600.0
2014-06-17 10:30:00,45.35,45.35,44.96,45.16,6300.0,43.0486,43.0486,42.6784,42.8682,6300.0
2014-06-17 11:00:00,45.09,45.26,45.01,45.26,5100.0,42.8018,42.9632,42.7258,42.9632,5100.0
2014-06-17 11:30:00,45.29,45.35,45.16,45.24,11000.0,42.9916,43.0486,42.8682,42.9442,11000.0
2014-06-17 12:00:00,45.25,45.26,45.07,45.07,2200.0,42.9537,42.9632,42.7828,42.7828,2200.0
2014-06-17 12:30:00,45.11,45.19,45.06,45.11,5700.0,42.8208,42.8967,42.7733,42.8208,5700.0
2014-06-17 13:00:00,45.12,45.12,45.02,45.02,3000.0,42.8303,42.8303,42.7353,42.7353,3000.0
2014-06-17 13:30:00,45.03,45.11,45.01,45.06,14100.0,42.7448,42.8208,42.7258,42.7733,14100.0
2014-06-17 14:00:00,45.05,45.07,44.99,45.03,6100.0,42.7638,42.7828,42.7069,42.7448,6100.0
2014-06-17 14:30:00,45.01,45.09,44.99,45.07,8000.0,42.7258,42.8018,42.7069,42.7828,8000.0
2014-06-17 15:00:00,45.08,45.08,44.99,45.04,8400.0,42.7923,42.7923,42.7069,42.7543,8400.0
2014-06-17 15:30:00,45.05,45.11,44.97,45.03,50400.0,42.7638,42.8208,42.6879,42.7448,50400.0
2014-06-18 09:30:00,45.09,45.13,44.8,44.9,46900.0,42.8018,42.8397,42.5265,42.6214,46900.0
2014-06-18 10:00:00,44.91,44.95,44.88,44.92,7800.0,42.6309,42.6689,42.6024,42.6404,7800.0
2014-06-18 10:30:00,44.92,44.93,44.81,44.83,6700.0,42.6404,42.6499,42.536,42.555,6700.0
2014-06-18 11:00:00,44.76,44.84,44.69,44.81,7800.0,42.4885,42.5645,42.4221,42.536,7800.0
2014-06-18 11:30:00,44.81,44.87,44.76,44.85,4500.0,42.536,42.5929,42.4885,42.574,4500.0
2014-06-18 12:00:00,44.85,44.98,44.84,44.96,6700.0,42.574,42.6974,42.5645,42.6784,6700.0
2014-06-18 12:30:00,44.98,45.06,44.98,45.01,4900.0,42.6974,42.7733,42.6974,42.7258,4900.0
2014-06-18 13:00:00,45.06,45.16,45.05,45.1,10800.0,42.7733,42.8682,42.7638,42.8113,10800.0
2014-06-18 13:30:00,45.01,45.04,44.95,45.01,6600.0,42.7258,42.7543,42.6689,42.7258,6600.0
2014-06-18 14:00:00,44.99,45.34,44.95,45.32,12300.0,42.7069,43.0391,42.6689,43.0201,12300.0
2014-06-18 14:30:00,45.32,45.42,45.19,45.28,8700.0,43.0201,43.115,42.8967,42.9821,8700.0
2014-06-18 15:00:00,45.28,45.33,45.2,45.29,10200.0,42.9821,43.0296,42.9062,42.9916,10200.0
2014-06-18 15:30:00,45.32,45.39,45.26,45.3,31600.0,43.0201,43.0866,42.9632,43.0011,31600.0
2014-06-19 09:30:00,45.3,45.77,45.27,45.49,18700.0,43.0011,43.4473,42.9726,43.1815,18700.0
2014-06-19 10:00:00,45.51,45.66,45.29,45.29,4400.0,43.2005,43.3429,42.9916,42.9916,4400.0
2014-06-19 10:30:00,45.23,45.48,45.23,45.43,4700.0,42.9347,43.172,42.9347,43.1245,4700.0
2014-06-19 11:00:00,45.45,45.47,45.36,45.43,4200.0,43.1435,43.1625,43.0581,43.1245,4200.0
2014-06-19 11:30:00,45.39,45.47,45.35,45.43,5700.0,43.0866,43.1625,43.0486,43.1245,5700.0
2014-06-19 12:00:00,45.43,45.45,45.36,45.41,2800.0,43.1245,43.1435,43.0581,43.1055,2800.0
2014-06-19 12:30:00,45.41,45.49,45.37,45.41,6400.0,43.1055,43.1815,43.0676,43.1055,6400.0
2014-06-19 13:00:00,45.45,45.45,45.24,45.32,8800.0,43.1435,43.1435,42.9442,43.0201,8800.0
2014-06-19 13:30:00,45.3,45.37,45.27,45.31,8900.0,43.0011,43.0676,42.9726,43.0106,8900.0
2014-06-19 14:00:00,45.31,45.41,45.28,45.31,12600.0,43.0106,43.1055,42.9821,43.0106,12600.0
2014-06-19 14:30:00,45.29,45.39,45.29,45.36,10100.0,42.9916,43.0866,42.9916,43.0581,10100.0
2014-06-19 15:00:00,45.32,45.44,45.31,45.44,10400.0,43.0201,43.134,43.0106,43.134,10400.0
2014-06-19 15:30:00,45.41,45.48,45.35,45.36,48000.0,43.1055,43.172,43.0486,43.0581,48000.0
2014-06-20 09:30:00,45.53,45.58,45.37,45.37,164200.0,43.2195,43.2669,43.0676,43.0676,164200.0
2014-06-20 10:00:00,45.37,45.48,45.37,45.38,10700.0,43.0676,43.172,43.0676,43.0771,10700.0
2014-06-20 10:30:00,45.39,45.39,45.27,45.36,5000.0,43.0866,43.0866,42.9726,43.0581,5000.0
2014-06-20 11:00:00,45.35,45.41,45.3,45.32,4900.0,43.0486,43.1055,43.0011,43.0201,4900.0
2014-06-20 11:30:00,45.3,45.37,45.25,45.3,4200.0,43.0011,43.0676,42.9537,43.0011,4200.0
2014-06-20 12:00:00,45.29,45.29,45.12,45.18,4700.0,42.9916,42.9916,42.8303,42.8872,4700.0
2014-06-20 12:30:00,45.19,45.21,45.13,45.19,4500.0,42.8967,42.9157,42.8397,42.8967,4500.0
2014-06-20 13:00:00,45.2,45.2,45.09,45.09,3000.0,42.9062,42.9062,42.8018,42.8018,3000.0
2014-06-20 13:30:00,45.1,45.15,45.09,45.09,3400.0,42.8113,42.8587,42.8018,42.8018,3400.0
2014-06-20 14:00:00,45.14,45.15,45.1,45.13,2700.0,42.8492,42.8587,42.8113,42.8397,2700.0
2014-06-20 14:30:00,45.12,45.12,45.06,45.07,8100.0,42.8303,42.8303,42.7733,42.7828,8100.0
2014-06-20 15:00:00,45.08,45.15,45.06,45.08,9200.0,42.7923,42.8587,42.7733,42.7923,9200.0
2014-06-20 15:30:00,45.08,45.2,45.08,45.18,40600.0,42.7923,42.9062,42.7923,42.8872,40600.0
2014-06-23 09:30:00,45.36,45.52,45.15,45.15,13900.0,43.0581,43.21,42.8587,42.8587,13900.0
2014-06-23 10:00:00,45.14,45.22,44.99,45.01,25200.0,42.8492,42.9252,42.7069,42.7258,25200.0
2014-06-23 10:30:00,44.99,45.0,44.68,44.72,9700.0,42.7069,42.7163,42.4126,42.4506,9700.0
2014-06-23 11:00:00,44.72,44.75,44.6,44.61,8500.0,42.4506,42.479,42.3366,42.3461,8500.0
2014-06-23 11:30:00,44.57,44.57,44.45,44.49,21500.0,42.3082,42.3082,42.1943,42.2322,21500.0
2014-06-23 12:00:00,44.5,44.53,44.48,44.5,20000.0,42.2417,42.2702,42.2227,42.2417,20000.0
2014-06-23 12:30:00,44.5,44.53,44.49,44.5,7800.0,42.2417,42.2702,42.2322,42.2417,7800.0
2014-06-23 13:00:00,44.51,44.57,44.49,44.49,5200.0,42.2512,42.3082,42.2322,42.2322,5200.0
2014-06-23 13:30:00,44.51,44.53,44.45,44.5,6600.0,42.2512,42.2702,42.1943,42.2417,6600.0
2014-06-23 14:00:00,44.53,44.62,44.44,44.49,11600.0,42.2702,42.3556,42.1848,42.2322,11600.0
2014-06-23 14:30:00,44.49,44.6,44.42,44.59,13300.0,42.2322,42.3366,42.1658,42.3272,13300.0
2014-06-23 15:00:00,44.59,44.6,44.53,44.54,16100.0,42.3272,42.3366,42.2702,42.2797,16100.0
2014-06-23 15:30:00,44.55,44.69,44.54,44.66,38200.0,42.2892,42.4221,42.2797,42.3936,38200.0
2014-06-24 09:30:00,44.53,44.73,44.53,44.58,4200.0,42.2702,42.46,42.2702,42.3177,4200.0
2014-06-24 10:00:00,44.57,44.95,44.56,44.88,6700.0,42.3082,42.6689,42.2987,42.6024,6700.0
2014-06-24 10:30:00,44.9,45.18,44.89,45.18,6800.0,42.6214,42.8872,42.6119,42.8872,6800.0
2014-06-24 11:00:00,45.2,45.37,45.2,45.36,9600.0,42.9062,43.0676,42.9062,43.0581,9600.0
2014-06-24 11:30:00,45.38,45.43,45.19,45.31,11800.0,43.0771,43.1245,42.8967,43.0106,11800.0
2014-06-24 12:00:00,45.3,45.31,45.17,45.19,6400.0,43.0011,43.0106,42.8777,42.8967,6400.0
2014-06-24 12:30:00,45.16,45.2,45.09,45.14,3600.0,42.8682,42.9062,42.8018,42.8492,3600.0
2014-06-24 13:00:00,45.14,45.14,44.66,44.77,8000.0,42.8492,42.8492,42.3936,42.498,8000.0
2014-06-24 13:30:00,44.79,44.91,44.68,44.69,10000.0,42.517,42.6309,42.4126,42.4221,10000.0
2014-06-24 14:00:00,44.64,44.85,44.61,44.65,7000.0,42.3746,42.574,42.3461,42.3841,7000.0
2014-06-24 14:30:00,44.65,44.65,44.55,44.56,4600.0,42.3841,42.3841,42.2892,42.2987,4600.0
2014-06-24 15:00:00,44.56,44.56,44.28,44.38,13700.0,42.2987,42.2987,42.0329,42.1278,13700.0
2014-06-24 15:30:00,44.35,44.36,44.17,44.19,38800.0,42.0993,42.1088,41.9285,41.9475,38800.0
2014-06-25 09:30:00,43.9,44.29,43.9,44.23,15800.0,41.6722,42.0424,41.6722,41.9854,15800.0
2014-06-25 10:00:00,44.16,44.18,43.99,44.0,10000.0,41.919,41.938,41.7576,41.7671,10000.0
2014-06-25 10:30:00,44.07,44.13,43.99,44.13,5100.0,41.8335,41.8905,41.7576,41.8905,5100.0
2014-06-25 11:00:00,44.16,44.17,44.01,44.04,6700.0,41.919,41.9285,41.7766,41.8051,6700.0
2014-06-25 11:30:00,44.06,44.07,43.95,44.07,16000.0,41.824,41.8335,41.7196,41.8335,16000.0
2014-06-25 12:00:00,44.07,44.15,44.05,44.09,8100.0,41.8335,41.9095,41.8146,41.8525,8100.0
2014-06-25 12:30:00,44.09,44.16,44.09,44.13,2700.0,41.8525,41.919,41.8525,41.8905,2700.0
2014-06-25 13:00:00,44.12,44.25,44.09,44.11,5100.0,41.881,42.0044,41.8525,41.8715,5100.0
2014-06-25 13:30:00,44.14,44.25,44.1,44.21,5800.0,41.9,42.0044,41.862,41.9664,5800.0
2014-06-25 14:00:00,44.2,44.22,44.13,44.2,6200.0,41.9569,41.9759,41.8905,41.9569,6200.0
2014-06-25 14:30:00,44.24,44.32,44.19,44.19,5800.0,41.9949,42.0709,41.9475,41.9475,5800.0
2014-06-25 15:00:00,44.2,44.25,44.16,44.16,15100.0,41.9569,42.0044,41.919,41.919,15100.0
2014-06-25 15:30:00,44.19,44.24,44.1,44.15,52500.0,41.9475,41.9949,41.862,41.9095,52500.0
2014-06-26 09:30:00,44.21,44.29,43.72,43.79,12200.0,41.9664,42.0424,41.5013,41.5678,12200.0
2014-06-26 10:00:00,43.86,44.17,43.75,44.14,12900.0,41.6342,41.9285,41.5298,41.9,12900.0
2014-06-26 10:30:00,44.14,44.29,44.01,44.18,21500.0,41.9,42.0424,41.7766,41.938,21500.0
2014-06-26 11:00:00,44.2,44.33,44.19,44.24,6100.0,41.9569,42.0803,41.9475,41.9949,6100.0
2014-06-26 11:30:00,44.24,44.33,44.19,44.23,3900.0,41.9949,42.0803,41.9475,41.9854,3900.0
2014-06-26 12:00:00,44.21,44.21,44.09,44.09,7100.0,41.9664,41.9664,41.8525,41.8525,7100.0
2014-06-26 12:30:00,44.08,44.2,44.07,44.13,2500.0,41.843,41.9569,41.8335,41.8905,2500.0
2014-06-26 13:00:00,44.15,44.29,44.15,44.27,2500.0,41.9095,42.0424,41.9095,42.0234,2500.0
2014-06-26 13:30:00,44.33,44.33,44.2,44.3,2200.0,42.0803,42.0803,41.9569,42.0519,2200.0
2014-06-26 14:00:00,44.24,44.24,44.09,44.19,3700.0,41.9949,41.9949,41.8525,41.9475,3700.0
2014-06-26 14:30:00,44.25,44.3,44.21,44.22,3800.0,42.0044,42.0519,41.9664,41.9759,3800.0
2014-06-26 15:00:00,44.18,44.31,44.18,44.26,6200.0,41.938,42.0614,41.938,42.0139,6200.0
2014-06-26 15:30:00,44.25,44.32,44.24,44.29,19100.0,42.0044,42.0709,41.9949,42.0424,19100.0
2014-06-27 09:30:00,43.93,44.41,43.93,44.29,12000.0,41.7006,42.1563,41.7006,42.0424,12000.0
2014-06-27 10:00:00,44.24,44.35,44.21,44.35,8300.0,41.9949,42.0993,41.9664,42.0993,8300.0
2014-06-27 10:30:00,44.35,44.55,44.25,44.54,5100.0,42.0993,42.2892,42.0044,42.2797,5100.0
2014-06-27 11:00:00,44.52,44.64,44.47,44.49,4000.0,42.2607,42.3746,42.2132,42.2322,4000.0
2014-06-27 11:30:00,44.45,44.45,44.34,44.34,3300.0,42.1943,42.1943,42.0898,42.0898,3300.0
2014-06-27 12:00:00,44.39,44.39,44.24,44.26,5300.0,42.1373,42.1373,41.9949,42.0139,5300.0
2014-06-27 12:30:00,44.28,44.3,44.21,44.25,5200.0,42.0329,42.0519,41.9664,42.0044,5200.0
2014-06-27 13:00:00,44.26,44.29,44.04,44.1,9100.0,42.0139,42.0424,41.8051,41.862,9100.0
2014-06-27 13:30:00,44.08,44.31,44.07,44.31,8700.0,41.843,42.0614,41.8335,42.0614,8700.0
2014-06-27 14:00:00,44.32,44.51,44.32,44.47,10700.0,42.0709,42.2512,42.0709,42.2132,10700.0
2014-06-27 14:30:00,44.47,44.61,44.46,44.49,11600.0,42.2132,42.3461,42.2038,42.2322,11600.0
2014-06-27 15:00:00,44.44,44.62,44.44,44.62,11300.0,42.1848,42.3556,42.1848,42.3556,11300.0
2014-06-27 15:30:00,44.59,44.97,44.57,44.79,98300.0,42.3272,42.6879,42.3082,42.517,98300.0
2014-06-30 09:30:00,44.68,44.68,44.22,44.45,6200.0,42.4126,42.4126,41.9759,42.1943,6200.0
2014-06-30 10:00:00,44.49,44.73,44.46,44.53,9900.0,42.2322,42.46,42.2038,42.2702,9900.0
2014-06-30 10:30:00,44.54,44.62,44.37,44.39,24400.0,42.2797,42.3556,42.1183,42.1373,24400.0
2014-06-30 11:00:00,44.42,44.43,44.31,44.36,5900.0,42.1658,42.1753,42.0614,42.1088,5900.0
2014-06-30 11:30:00,44.37,44.45,44.35,44.4,3400.0,42.1183,42.1943,42.0993,42.1468,3400.0
2014-06-30 12:00:00,44.41,44.46,44.39,44.42,3500.0,42.1563,42.2038,42.1373,42.1658,3500.0
2014-06-30 12:30:00,44.44,44.54,44.38,44.51,6900.0,42.1848,42.2797,42.1278,42.2512,6900.0
2014-06-30 13:00:00,44.52,44.54,44.5,44.52,5800.0,42.2607,42.2797,42.2417,42.2607,5800.0
2014-06-30 13:30:00,44.54,44.56,44.47,44.49,15100.0,42.2797,42.2987,42.2132,42.2322,15100.0
2014-06-30 14:00:00,44.5,44.55,44.48,44.48,12600.0,42.2417,42.2892,42.2227,42.2227,12600.0
2014-06-30 14:30:00,44.49,44.54,44.47,44.47,12900.0,42.2322,42.2797,42.2132,42.2132,12900.0
2014-06-30 15:00:00,44.46,44.55,44.46,44.52,16200.0,42.2038,42.2892,42.2038,42.2607,16200.0
2014-06-30 15:30:00,44.52,44.59,44.46,44.53,39600.0,42.2607,42.3272,42.2038,42.2702,39600.0
2014-07-01 09:30:00,44.68,45.43,44.64,45.33,20300.0,42.4126,43.1245,42.3746,43.0296,20300.0
2014-07-01 10:00:00,45.34,45.42,45.12,45.26,7500.0,43.0391,43.115,42.8303,42.9632,7500.0
2014-07-01 10:30:00,45.19,45.35,45.14,45.14,13200.0,42.8967,43.0486,42.8492,42.8492,13200.0
2014-07-01 11:00:00,45.19,45.57,45.16,45.52,15300.0,42.8967,43.2574,42.8682,43.21,15300.0
2014-07-01 11:30:00,45.54,45.56,45.39,45.4,8200.0,43.2289,43.2479,43.0866,43.096,8200.0
2014-07-01 12:00:00,45.46,45.58,45.42,45.56,6600.0,43.153,43.2669,43.115,43.2479,6600.0
2014-07-01 12:30:00,45.55,45.75,45.54,45.75,9700.0,43.2384,43.4283,43.2289,43.4283,9700.0
2014-07-01 13:00:00,45.75,46.04,45.75,46.03,10200.0,43.4283,43.7036,43.4283,43.6941,10200.0
2014-07-01 13:30:00,46.03,46.04,45.69,45.71,17100.0,43.6941,43.7036,43.3713,43.3903,17100.0
2014-07-01 14:00:00,45.73,45.73,45.57,45.57,6600.0,43.4093,43.4093,43.2574,43.2574,6600.0
2014-07-01 14:30:00,45.57,45.59,45.41,45.48,8200.0,43.2574,43.2764,43.1055,43.172,8200.0
2014-07-01 15:00:00,45.5,45.64,45.48,45.52,21300.0,43.191,43.3239,43.172,43.21,21300.0
2014-07-01 15:30:00,45.52,45.7,45.52,45.57,50100.0,43.21,43.3808,43.21,43.2574,50100.0
2014-07-02 09:30:00,45.51,45.7,45.51,45.65,4500.0,43.2005,43.3808,43.2005,43.3334,4500.0
2014-07-02 10:00:00,45.65,45.65,45.36,45.37,8100.0,43.3334,43.3334,43.0581,43.0676,8100.0
2014-07-02 10:30:00,45.36,45.52,45.13,45.13,35200.0,43.0581,43.21,42.8397,42.8397,35200.0
2014-07-02 11:00:00,45.1,45.2,44.91,44.99,17300.0,42.8113,42.9062,42.6309,42.7069,17300.0
2014-07-02 11:30:00,44.97,45.08,44.91,45.07,25300.0,42.6879,42.7923,42.6309,42.7828,25300.0
2014-07-02 12:00:00,45.1,45.1,44.97,45.06,5100.0,42.8113,42.8113,42.6879,42.7733,5100.0
2014-07-02 12:30:00,45.08,45.11,44.96,45.04,6500.0,42.7923,42.8208,42.6784,42.7543,6500.0
2014-07-02 13:00:00,45.04,45.1,44.93,45.06,6500.0,42.7543,42.8113,42.6499,42.7733,6500.0
2014-07-02 13:30:00,45.05,45.1,44.95,44.97,8000.0,42.7638,42.8113,42.6689,42.6879,8000.0
2014-07-02 14:00:00,44.99,45.03,44.93,44.96,7700.0,42.7069,42.7448,42.6499,42.6784,7700.0
2014-07-02 14:30:00,44.96,45.05,44.93,44.96,7800.0,42.6784,42.7638,42.6499,42.6784,7800.0
2014-07-02 15:00:00,44.98,45.01,44.91,44.93,7300.0,42.6974,42.7258,42.6309,42.6499,7300.0
2014-07-02 15:30:00,44.91,44.94,44.84,44.89,32400.0,42.6309,42.6594,42.5645,42.6119,32400.0
2014-07-03 09:30:00,45.06,45.73,45.06,45.26,27000.0,42.7733,43.4093,42.7733,42.9632,27000.0
2014-07-03 10:00:00,45.28,45.41,45.0,45.41,23800.0,42.9821,43.1055,42.7163,43.1055,23800.0
2014-07-03 10:30:00,45.38,45.5,45.37,45.5,6500.0,43.0771,43.191,43.0676,43.191,6500.0
2014-07-03 11:00:00,45.47,45.64,45.44,45.64,7100.0,43.1625,43.3239,43.134,43.3239,7100.0
2014-07-03 11:30:00,45.58,45.58,45.47,45.58,4000.0,43.2669,43.2669,43.1625,43.2669,4000.0
2014-07-03 12:00:00,45.58,45.58,45.51,45.58,1800.0,43.2669,43.2669,43.2005,43.2669,1800.0
2014-07-03 12:30:00,45.61,45.84,45.58,45.8,25800.0,43.2954,43.5137,43.2669,43.4757,25800.0
2014-07-07 09:30:00,45.55,45.55,44.72,44.76,18300.0,43.2384,43.2384,42.4506,42.4885,18300.0
2014-07-07 10:00:00,44.76,44.99,44.74,44.88,7700.0,42.4885,42.7069,42.4695,42.6024,7700.0
2014-07-07 10:30:00,44.88,44.95,44.85,44.91,6500.0,42.6024,42.6689,42.574,42.6309,6500.0
2014-07-07 11:00:00,44.88,44.95,44.83,44.89,4100.0,42.6024,42.6689,42.555,42.6119,4100.0
2014-07-07 11:30:00,44.89,44.95,44.81,44.93,7800.0,42.6119,42.6689,42.536,42.6499,7800.0
2014-07-07 12:00:00,44.93,45.06,44.93,45.03,3700.0,42.6499,42.7733,42.6499,42.7448,3700.0
2014-07-07 12:30:00,45.0,45.02,44.88,44.93,2400.0,42.7163,42.7353,42.6024,42.6499,2400.0
2014-07-07 13:00:00,44.9,44.97,44.86,44.89,6800.0,42.6214,42.6879,42.5835,42.6119,6800.0
2014-07-07 13:30:00,44.89,44.98,44.88,44.91,4500.0,42.6119,42.6974,42.6024,42.6309,4500.0
2014-07-07 14:00:00,44.9,44.9,44.81,44.86,3500.0,42.6214,42.6214,42.536,42.5835,3500.0
2014-07-07 14:30:00,44.82,44.83,44.73,44.74,12400.0,42.5455,42.555,42.46,42.4695,12400.0
2014-07-07 15:00:00,44.75,44.77,44.7,44.71,11300.0,42.479,42.498,42.4316,42.4411,11300.0
2014-07-07 15:30:00,44.74,44.81,44.72,44.81,26000.0,42.4695,42.536,42.4506,42.536,26000.0
2014-07-08 09:30:00,44.62,44.62,44.3,44.53,8200.0,42.3556,42.3556,42.0519,42.2702,8200.0
2014-07-08 10:00:00,44.58,44.73,44.41,44.7,15500.0,42.3177,42.46,42.1563,42.4316,15500.0
2014-07-08 10:30:00,44.65,44.88,44.6,44.72,16100.0,42.3841,42.6024,42.3366,42.4506,16100.0
2014-07-08 11:00:00,44.72,44.74,44.6,44.64,9000.0,42.4506,42.4695,42.3366,42.3746,9000.0
2014-07-08 11:30:00,44.65,44.87,44.6,44.79,12300.0,42.3841,42.5929,42.3366,42.517,12300.0
2014-07-08 12:00:00,44.77,44.92,44.75,44.92,5200.0,42.498,42.6404,42.479,42.6404,5200.0
2014-07-08 12:30:00,44.92,45.03,44.92,45.03,6900.0,42.6404,42.7448,42.6404,42.7448,6900.0
2014-07-08 13:00:00,45.04,45.14,44.92,45.12,5000.0,42.7543,42.8492,42.6404,42.8303,5000.0
2014-07-08 13:30:00,45.07,45.18,45.02,45.11,7700.0,42.7828,42.8872,42.7353,42.8208,7700.0
2014-07-08 14:00:00,45.12,45.12,44.95,44.95,8700.0,42.8303,42.8303,42.6689,42.6689,8700.0
2014-07-08 14:30:00,44.97,45.01,44.91,44.95,6900.0,42.6879,42.7258,42.6309,42.6689,6900.0
2014-07-08 15:00:00,44.93,45.0,44.84,44.94,11100.0,42.6499,42.7163,42.5645,42.6594,11100.0
2014-07-08 15:30:00,44.91,44.98,44.8,44.89,40400.0,42.6309,42.6974,42.5265,42.6119,40400.0
2014-07-09 09:30:00,45.03,45.25,44.73,44.81,12800.0,42.7448,42.9537,42.46,42.536,12800.0
2014-07-09 10:00:00,44.8,45.05,44.79,45.02,13200.0,42.5265,42.7638,42.517,42.7353,13200.0
2014-07-09 10:30:00,45.05,45.2,45.02,45.02,5100.0,42.7638,42.9062,42.7353,42.7353,5100.0
2014-07-09 11:00:00,44.99,45.02,44.7,44.8,6000.0,42.7069,42.7353,42.4316,42.5265,6000.0
2014-07-09 11:30:00,44.73,44.73,44.58,44.61,7300.0,42.46,42.46,42.3177,42.3461,7300.0
2014-07-09 12:00:00,44.6,44.68,44.48,44.53,72200.0,42.3366,42.4126,42.2227,42.2702,72200.0
2014-07-09 12:30:00,44.54,44.67,44.52,44.67,4300.0,42.2797,42.4031,42.2607,42.4031,4300.0
2014-07-09 13:00:00,44.68,44.77,44.63,44.71,4200.0,42.4126,42.498,42.3651,42.4411,4200.0
2014-07-09 13:30:00,44.71,44.78,44.64,44.69,3400.0,42.4411,42.5075,42.3746,42.4221,3400.0
2014-07-09 14:00:00,44.64,44.8,44.55,44.75,7100.0,42.3746,42.5265,42.2892,42.479,7100.0
2014-07-09 14:30:00,44.74,44.77,44.67,44.72,7600.0,42.4695,42.498,42.4031,42.4506,7600.0
2014-07-09 15:00:00,44.72,44.81,44.68,44.77,17800.0,42.4506,42.536,42.4126,42.498,17800.0
2014-07-09 15:30:00,44.75,44.75,44.58,44.62,23000.0,42.479,42.479,42.3177,42.3556,23000.0
2014-07-10 09:30:00,43.72,44.06,43.66,43.96,28800.0,41.5768,41.9001,41.5198,41.805,28800.0
2014-07-10 10:00:00,43.96,44.44,43.96,44.35,21300.0,41.805,42.2615,41.805,42.1759,21300.0
2014-07-10 10:30:00,44.32,44.39,44.23,44.33,12900.0,42.1474,42.214,42.0618,42.1569,12900.0
2014-07-10 11:00:00,44.34,44.46,44.24,44.24,13700.0,42.1664,42.2805,42.0713,42.0713,13700.0
2014-07-10 11:30:00,44.24,44.32,44.17,44.29,11700.0,42.0713,42.1474,42.0048,42.1189,11700.0
2014-07-10 12:00:00,44.31,44.41,44.27,44.33,8900.0,42.1379,42.233,42.0999,42.1569,8900.0
2014-07-10 12:30:00,44.36,44.41,44.22,44.27,3600.0,42.1854,42.233,42.0523,42.0999,3600.0
2014-07-10 13:00:00,44.36,44.4,44.32,44.38,2800.0,42.1854,42.2235,42.1474,42.2045,2800.0
2014-07-10 13:30:00,44.38,44.48,44.31,44.31,10100.0,42.2045,42.2996,42.1379,42.1379,10100.0
2014-07-10 14:00:00,44.34,44.39,44.28,44.33,5900.0,42.1664,42.214,42.1094,42.1569,5900.0
2014-07-10 14:30:00,44.29,44.31,44.11,44.11,7300.0,42.1189,42.1379,41.9477,41.9477,7300.0
2014-07-10 15:00:00,44.09,44.1,44.0,44.1,8700.0,41.9287,41.9382,41.8431,41.9382,8700.0
2014-07-10 15:30:00,44.12,44.16,43.96,43.97,30000.0,41.9572,41.9952,41.805,41.8146,30000.0
2014-07-11 09:30:00,43.86,44.02,43.53,43.84,16200.0,41.7099,41.8621,41.3961,41.6909,16200.0
2014-07-11 10:00:00,43.87,44.24,43.72,44.12,12500.0,41.7195,42.0713,41.5768,41.9572,12500.0
2014-07-11 10:30:00,44.12,44.12,43.81,43.81,12100.0,41.9572,41.9572,41.6624,41.6624,12100.0
2014-07-11 11:00:00,43.83,43.95,43.67,43.83,18000.0,41.6814,41.7955,41.5293,41.6814,18000.0
2014-07-11 11:30:00,43.88,43.99,43.67,43.84,10100.0,41.729,41.8336,41.5293,41.6909,10100.0
2014-07-11 12:00:00,43.87,43.99,43.79,43.98,8900.0,41.7195,41.8336,41.6434,41.8241,8900.0
2014-07-11 12:30:00,43.98,44.05,43.95,44.01,11700.0,41.8241,41.8906,41.7955,41.8526,11700.0
2014-07-11 13:00:00,44.04,44.13,44.02,44.08,5800.0,41.8811,41.9667,41.8621,41.9192,5800.0
2014-07-11 13:30:00,44.07,44.08,43.99,44.01,4500.0,41.9097,41.9192,41.8336,41.8526,4500.0
2014-07-11 14:00:00,44.0,44.05,43.96,44.05,6000.0,41.8431,41.8906,41.805,41.8906,6000.0
2014-07-11 14:30:00,44.03,44.09,43.99,43.99,3200.0,41.8716,41.9287,41.8336,41.8336,3200.0
2014-07-11 15:00:00,43.99,44.11,43.99,44.11,5100.0,41.8336,41.9477,41.8336,41.9477,5100.0
2014-07-11 15:30:00,44.14,44.16,44.04,44.11,29300.0,41.9762,41.9952,41.8811,41.9477,29300.0
2014-07-14 09:30:00,44.6,44.76,44.53,44.62,11100.0,42.4137,42.5658,42.3471,42.4327,11100.0
2014-07-14 10:00:00,44.56,44.8,44.56,44.72,8200.0,42.3756,42.6039,42.3756,42.5278,8200.0
2014-07-14 10:30:00,44.75,44.87,44.73,44.87,3900.0,42.5563,42.6704,42.5373,42.6704,3900.0
2014-07-14 11:00:00,44.86,44.86,44.7,44.73,4600.0,42.6609,42.6609,42.5088,42.5373,4600.0
2014-07-14 11:30:00,44.75,44.86,44.73,44.76,2700.0,42.5563,42.6609,42.5373,42.5658,2700.0
2014-07-14 12:00:00,44.74,44.91,44.73,44.77,5600.0,42.5468,42.7085,42.5373,42.5753,5600.0
2014-07-14 12:30:00,44.77,44.83,44.69,44.69,8700.0,42.5753,42.6324,42.4993,42.4993,8700.0
2014-07-14 13:00:00,44.71,44.73,44.66,44.73,3300.0,42.5183,42.5373,42.4707,42.5373,3300.0
2014-07-14 13:30:00,44.73,44.77,44.65,44.68,3200.0,42.5373,42.5753,42.4612,42.4898,3200.0
2014-07-14 14:00:00,44.72,44.91,44.68,44.84,24400.0,42.5278,42.7085,42.4898,42.6419,24400.0
2014-07-14 14:30:00,44.84,44.92,44.81,44.83,10700.0,42.6419,42.718,42.6134,42.6324,10700.0
2014-07-14 15:00:00,44.82,44.83,44.59,44.67,28500.0,42.6229,42.6324,42.4042,42.4802,28500.0
2014-07-14 15:30:00,44.66,44.76,44.58,44.7,48200.0,42.4707,42.5658,42.3947,42.5088,48200.0
2014-07-15 09:30:00,44.71,44.87,44.47,44.6,10800.0,42.5183,42.6704,42.29,42.4137,10800.0
2014-07-15 10:00:00,44.68,44.71,44.25,44.34,12800.0,42.4898,42.5183,42.0808,42.1664,12800.0
2014-07-15 10:30:00,44.32,44.32,44.05,44.27,13500.0,42.1474,42.1474,41.8906,42.0999,13500.0
2014-07-15 11:00:00,44.25,44.55,44.2,44.43,18400.0,42.0808,42.3661,42.0333,42.252,18400.0
2014-07-15 11:30:00,44.36,44.36,44.1,44.18,12400.0,42.1854,42.1854,41.9382,42.0143,12400.0
2014-07-15 12:00:00,44.18,44.19,44.02,44.02,3200.0,42.0143,42.0238,41.8621,41.8621,3200.0
2014-07-15 12:30:00,44.16,44.22,44.08,44.09,2200.0,41.9952,42.0523,41.9192,41.9287,2200.0
2014-07-15 13:00:00,44.06,44.27,44.0,44.18,3200.0,41.9001,42.0999,41.8431,42.0143,3200.0
2014-07-15 13:30:00,44.25,44.27,44.16,44.2,3100.0,42.0808,42.0999,41.9952,42.0333,3100.0
2014-07-15 14:00:00,44.24,44.24,44.12,44.18,2000.0,42.0713,42.0713,41.9572,42.0143,2000.0
2014-07-15 14:30:00,44.14,44.18,44.06,44.1,4900.0,41.9762,42.0143,41.9001,41.9382,4900.0
2014-07-15 15:00:00,44.1,44.12,44.0,44.09,8200.0,41.9382,41.9572,41.8431,41.9287,8200.0
2014-07-15 15:30:00,44.03,44.15,44.0,44.12,28300.0,41.8716,41.9857,41.8431,41.9572,28300.0
2014-07-16 09:30:00,44.36,44.36,43.74,44.0,10600.0,42.1854,42.1854,41.5958,41.8431,10600.0
2014-07-16 10:00:00,44.08,44.41,44.02,44.26,16400.0,41.9192,42.233,41.8621,42.0903,16400.0
2014-07-16 10:30:00,44.22,44.25,43.99,44.16,10300.0,42.0523,42.0808,41.8336,41.9952,10300.0
2014-07-16 11:00:00,44.14,44.41,44.14,44.31,9000.0,41.9762,42.233,41.9762,42.1379,9000.0
2014-07-16 11:30:00,44.31,44.4,44.15,44.37,11800.0,42.1379,42.2235,41.9857,42.1949,11800.0
2014-07-16 12:00:00,44.36,44.4,44.26,44.38,6400.0,42.1854,42.2235,42.0903,42.2045,6400.0
2014-07-16 12:30:00,44.36,44.42,44.29,44.35,7400.0,42.1854,42.2425,42.1189,42.1759,7400.0
2014-07-16 13:00:00,44.36,44.36,44.18,44.21,5200.0,42.1854,42.1854,42.0143,42.0428,5200.0
2014-07-16 13:30:00,44.2,44.36,44.16,44.35,7400.0,42.0333,42.1854,41.9952,42.1759,7400.0
2014-07-16 14:00:00,44.36,44.43,44.18,44.2,13900.0,42.1854,42.252,42.0143,42.0333,13900.0
2014-07-16 14:30:00,44.21,44.32,44.17,44.25,14800.0,42.0428,42.1474,42.0048,42.0808,14800.0
2014-07-16 15:00:00,44.27,44.32,44.2,44.25,10300.0,42.0999,42.1474,42.0333,42.0808,10300.0
2014-07-16 15:30:00,44.26,44.32,44.23,44.26,56400.0,42.0903,42.1474,42.0618,42.0903,56400.0
2014-07-17 09:30:00,44.07,44.33,44.07,44.25,13200.0,41.9097,42.1569,41.9097,42.0808,13200.0
2014-07-17 10:00:00,44.26,44.42,44.15,44.25,11900.0,42.0903,42.2425,41.9857,42.0808,11900.0
2014-07-17 10:30:00,44.25,44.31,44.07,44.07,13200.0,42.0808,42.1379,41.9097,41.9097,13200.0
2014-07-17 11:00:00,44.08,44.19,43.99,44.06,5700.0,41.9192,42.0238,41.8336,41.9001,5700.0
2014-07-17 11:30:00,44.02,44.19,43.99,44.04,9800.0,41.8621,42.0238,41.8336,41.8811,9800.0
2014-07-17 12:00:00,44.07,44.24,43.98,44.19,13500.0,41.9097,42.0713,41.8241,42.0238,13500.0
2014-07-17 12:30:00,44.2,44.46,44.14,44.37,60600.0,42.0333,42.2805,41.9762,42.1949,60600.0
2014-07-17 13:00:00,44.37,44.61,44.32,44.41,13300.0,42.1949,42.4232,42.1474,42.233,13300.0
2014-07-17 13:30:00,44.45,44.46,44.21,44.32,5000.0,42.271,42.2805,42.0428,42.1474,5000.0
2014-07-17 14:00:00,44.27,44.3,44.09,44.1,7500.0,42.0999,42.1284,41.9287,41.9382,7500.0
2014-07-17 14:30:00,44.1,44.24,44.1,44.2,5600.0,41.9382,42.0713,41.9382,42.0333,5600.0
2014-07-17 15:00:00,44.17,44.2,43.99,43.99,20700.0,42.0048,42.0333,41.8336,41.8336,20700.0
2014-07-17 15:30:00,43.99,44.02,43.85,43.87,41800.0,41.8336,41.8621,41.7004,41.7195,41800.0
2014-07-18 09:30:00,43.75,44.24,43.72,44.14,61100.0,41.6053,42.0713,41.5768,41.9762,61100.0
2014-07-18 10:00:00,44.15,44.15,43.99,44.03,9900.0,41.9857,41.9857,41.8336,41.8716,9900.0
2014-07-18 10:30:00,44.12,44.18,44.0,44.18,3700.0,41.9572,42.0143,41.8431,42.0143,3700.0
2014-07-18 11:00:00,44.21,44.29,44.07,44.23,16100.0,42.0428,42.1189,41.9097,42.0618,16100.0
2014-07-18 11:30:00,44.28,44.33,44.27,44.32,2300.0,42.1094,42.1569,42.0999,42.1474,2300.0
2014-07-18 12:00:00,44.32,44.55,44.31,44.49,4000.0,42.1474,42.3661,42.1379,42.3091,4000.0
2014-07-18 12:30:00,44.47,44.47,44.4,44.45,2000.0,42.29,42.29,42.2235,42.271,2000.0
2014-07-18 13:00:00,44.39,44.39,44.28,44.31,10200.0,42.214,42.214,42.1094,42.1379,10200.0
2014-07-18 13:30:00,44.29,44.34,44.19,44.25,4400.0,42.1189,42.1664,42.0238,42.0808,4400.0
2014-07-18 14:00:00,44.23,44.33,44.15,44.33,4600.0,42.0618,42.1569,41.9857,42.1569,4600.0
2014-07-18 14:30:00,44.34,44.35,44.18,44.24,6600.0,42.1664,42.1759,42.0143,42.0713,6600.0
2014-07-18 15:00:00,44.22,44.36,44.17,44.28,5800.0,42.0523,42.1854,42.0048,42.1094,5800.0
2014-07-18 15:30:00,44.29,44.32,44.12,44.25,27100.0,42.1189,42.1474,41.9572,42.0808,27100.0
2014-07-21 09:30:00,43.89,44.22,43.74,44.08,10500.0,41.7385,42.0523,41.5958,41.9192,10500.0
2014-07-21 10:00:00,44.21,44.22,43.98,44.04,7700.0,42.0428,42.0523,41.8241,41.8811,7700.0
2014-07-21 10:30:00,44.0,44.1,43.94,44.02,9000.0,41.8431,41.9382,41.786,41.8621,9000.0
2014-07-21 11:00:00,44.05,44.13,43.94,44.13,6000.0,41.8906,41.9667,41.786,41.9667,6000.0
2014-07-21 11:30:00,44.18,44.4,44.1,44.4,19700.0,42.0143,42.2235,41.9382,42.2235,19700.0
2014-07-21 12:00:00,44.29,44.3,44.13,44.14,2800.0,42.1189,42.1284,41.9667,41.9762,2800.0
2014-07-21 12:30:00,44.13,44.23,44.05,44.1,5100.0,41.9667,42.0618,41.8906,41.9382,5100.0
2014-07-21 13:00:00,44.12,44.31,44.12,44.26,5300.0,41.9572,42.1379,41.9572,42.0903,5300.0
2014-07-21 13:30:00,44.33,44.4,44.28,44.28,4500.0,42.1569,42.2235,42.1094,42.1094,4500.0
2014-07-21 14:00:00,44.3,44.31,44.15,44.15,18800.0,42.1284,42.1379,41.9857,41.9857,18800.0
2014-07-21 14:30:00,44.2,44.25,44.09,44.09,2600.0,42.0333,42.0808,41.9287,41.9287,2600.0
2014-07-21 15:00:00,44.15,44.29,44.14,44.28,5900.0,41.9857,42.1189,41.9762,42.1094,5900.0
2014-07-21 15:30:00,44.29,44.32,44.01,44.03,28500.0,42.1189,42.1474,41.8526,41.8716,28500.0
2014-07-22 09:30:00,44.18,44.58,44.13,44.49,9300.0,42.0143,42.3947,41.9667,42.3091,9300.0
2014-07-22 10:00:00,44.58,44.61,44.42,44.5,5300.0,42.3947,42.4232,42.2425,42.3186,5300.0
2014-07-22 10:30:00,44.56,44.57,44.43,44.54,6200.0,42.3756,42.3851,42.252,42.3566,6200.0
2014-07-22 11:00:00,44.57,44.68,44.55,44.65,10600.0,42.3851,42.4898,42.3661,42.4612,10600.0
2014-07-22 11:30:00,44.63,44.67,44.57,44.6,10900.0,42.4422,42.4802,42.3851,42.4137,10900.0
2014-07-22 12:00:00,44.63,44.67,44.56,44.62,6500.0,42.4422,42.4802,42.3756,42.4327,6500.0
2014-07-22 12:30:00,44.62,44.62,44.58,44.6,2400.0,42.4327,42.4327,42.3947,42.4137,2400.0
2014-07-22 13:00:00,44.59,44.63,44.56,44.56,3200.0,42.4042,42.4422,42.3756,42.3756,3200.0
2014-07-22 13:30:00,44.61,44.61,44.45,44.48,9200.0,42.4232,42.4232,42.271,42.2996,9200.0
2014-07-22 14:00:00,44.5,44.5,44.27,44.29,15000.0,42.3186,42.3186,42.0999,42.1189,15000.0
2014-07-22 14:30:00,44.32,44.35,44.19,44.27,11800.0,42.1474,42.1759,42.0238,42.0999,11800.0
2014-07-22 15:00:00,44.3,44.3,44.21,44.27,9300.0,42.1284,42.1284,42.0428,42.0999,9300.0
2014-07-22 15:30:00,44.28,44.31,44.17,44.21,34900.0,42.1094,42.1379,42.0048,42.0428,34900.0
2014-07-23 09:30:00,44.26,44.27,43.76,43.95,19400.0,42.0903,42.0999,41.6149,41.7955,19400.0
2014-07-23 10:00:00,43.95,44.2,43.84,44.2,2800.0,41.7955,42.0333,41.6909,42.0333,2800.0
2014-07-23 10:30:00,44.2,44.36,44.2,44.31,2900.0,42.0333,42.1854,42.0333,42.1379,2900.0
2014-07-23 11:00:00,44.31,44.39,44.19,44.23,1800.0,42.1379,42.214,42.0238,42.0618,1800.0
2014-07-23 11:30:00,44.2,44.22,44.11,44.14,5800.0,42.0333,42.0523,41.9477,41.9762,5800.0
2014-07-23 12:00:00,44.11,44.11,44.0,44.0,3000.0,41.9477,41.9477,41.8431,41.8431,3000.0
2014-07-23 12:30:00,43.99,44.04,43.85,43.88,8800.0,41.8336,41.8811,41.7004,41.729,8800.0
2014-07-23 13:00:00,43.91,43.96,43.81,43.89,20700.0,41.7575,41.805,41.6624,41.7385,20700.0
2014-07-23 13:30:00,43.93,44.06,43.91,44.0,3300.0,41.7765,41.9001,41.7575,41.8431,3300.0
2014-07-23 14:00:00,44.0,44.0,43.89,43.9,6000.0,41.8431,41.8431,41.7385,41.748,6000.0
2014-07-23 14:30:00,43.9,43.93,43.88,43.89,2800.0,41.748,41.7765,41.729,41.7385,2800.0
2014-07-23 15:00:00,43.89,44.03,43.89,44.02,9700.0,41.7385,41.8716,41.7385,41.8621,9700.0
2014-07-23 15:30:00,44.03,44.06,43.98,44.03,36100.0,41.8716,41.9001,41.8241,41.8716,36100.0
2014-07-24 09:30:00,43.99,44.16,43.89,43.99,7200.0,41.8336,41.9952,41.7385,41.8336,7200.0
2014-07-24 10:00:00,43.95,43.95,43.74,43.78,6200.0,41.7955,41.7955,41.5958,41.6339,6200.0
2014-07-24 10:30:00,43.78,43.9,43.78,43.82,3500.0,41.6339,41.748,41.6339,41.6719,3500.0
2014-07-24 11:00:00,43.84,43.96,43.68,43.96,7700.0,41.6909,41.805,41.5388,41.805,7700.0
2014-07-24 11:30:00,43.94,43.97,43.84,43.96,3000.0,41.786,41.8146,41.6909,41.805,3000.0
2014-07-24 12:00:00,43.96,44.09,43.95,44.09,7000.0,41.805,41.9287,41.7955,41.9287,7000.0
2014-07-24 12:30:00,44.08,44.14,44.02,44.13,7300.0,41.9192,41.9762,41.8621,41.9667,7300.0
2014-07-24 13:00:00,44.05,44.05,43.69,43.69,7800.0,41.8906,41.8906,41.5483,41.5483,7800.0
2014-07-24 13:30:00,43.68,43.81,43.58,43.81,6700.0,41.5388,41.6624,41.4437,41.6624,6700.0
2014-07-24 14:00:00,43.78,43.78,43.68,43.68,4600.0,41.6339,41.6339,41.5388,41.5388,4600.0
2014-07-24 14:30:00,43.69,43.69,43.52,43.55,10900.0,41.5483,41.5483,41.3866,41.4151,10900.0
2014-07-24 15:00:00,43.52,43.52,43.42,43.46,15000.0,41.3866,41.3866,41.2915,41.3296,15000.0
2014-07-24 15:30:00,43.49,43.59,43.45,43.49,61800.0,41.3581,41.4532,41.32,41.3581,61800.0
2014-07-25 09:30:00,43.05,43.07,42.71,43.05,17700.0,40.9397,40.9587,40.6163,40.9397,17700.0
2014-07-25 10:00:00,43.14,43.3,43.03,43.15,10300.0,41.0252,41.1774,40.9206,41.0348,10300.0
2014-07-25 10:30:00,43.11,43.22,43.05,43.1,2800.0,40.9967,41.1013,40.9397,40.9872,2800.0
2014-07-25 11:00:00,43.08,43.08,42.97,43.04,10300.0,40.9682,40.9682,40.8636,40.9301,10300.0
2014-07-25 11:30:00,43.14,43.14,42.97,43.07,14300.0,41.0252,41.0252,40.8636,40.9587,14300.0
2014-07-25 12:00:00,43.15,43.23,43.12,43.12,2200.0,41.0348,41.1108,41.0062,41.0062,2200.0
2014-07-25 12:30:00,43.11,43.16,43.06,43.16,2400.0,40.9967,41.0443,40.9492,41.0443,2400.0
2014-07-25 13:00:00,43.15,43.25,43.08,43.17,3200.0,41.0348,41.1299,40.9682,41.0538,3200.0
2014-07-25 13:30:00,43.11,43.16,43.04,43.04,3200.0,40.9967,41.0443,40.9301,40.9301,3200.0
2014-07-25 14:00:00,43.0,43.09,42.99,43.09,4100.0,40.8921,40.9777,40.8826,40.9777,4100.0
2014-07-25 14:30:00,43.06,43.22,43.04,43.08,8100.0,40.9492,41.1013,40.9301,40.9682,8100.0
2014-07-25 15:00:00,43.1,43.23,43.07,43.15,9000.0,40.9872,41.1108,40.9587,41.0348,9000.0
2014-07-25 15:30:00,43.14,43.19,43.05,43.08,30500.0,41.0252,41.0728,40.9397,40.9682,30500.0
2014-07-28 09:30:00,43.05,43.07,42.44,42.47,18600.0,40.9397,40.9587,40.3596,40.3881,18600.0
2014-07-28 10:00:00,42.48,42.69,42.38,42.42,10700.0,40.3976,40.5973,40.3025,40.3405,10700.0
2014-07-28 10:30:00,42.41,42.66,42.34,42.44,22700.0,40.331,40.5688,40.2645,40.3596,22700.0
2014-07-28 11:00:00,42.47,42.68,42.47,42.6,6900.0,40.3881,40.5878,40.3881,40.5117,6900.0
2014-07-28 11:30:00,42.65,42.65,42.33,42.38,11600.0,40.5593,40.5593,40.255,40.3025,11600.0
2014-07-28 12:00:00,42.4,42.45,42.3,42.34,13000.0,40.3215,40.3691,40.2264,40.2645,13000.0
2014-07-28 12:30:00,42.35,42.52,42.28,42.42,7200.0,40.274,40.4356,40.2074,40.3405,7200.0
2014-07-28 13:00:00,42.38,42.48,42.34,42.42,8300.0,40.3025,40.3976,40.2645,40.3405,8300.0
2014-07-28 13:30:00,42.46,42.52,42.39,42.45,21500.0,40.3786,40.4356,40.312,40.3691,21500.0
2014-07-28 14:00:00,42.53,42.66,42.47,42.49,15300.0,40.4451,40.5688,40.3881,40.4071,15300.0
2014-07-28 14:30:00,42.49,42.56,42.37,42.4,13400.0,40.4071,40.4737,40.293,40.3215,13400.0
2014-07-28 15:00:00,42.42,42.56,42.4,42.46,21300.0,40.3405,40.4737,40.3215,40.3786,21300.0
2014-07-28 15:30:00,42.49,42.57,42.32,42.43,81600.0,40.4071,40.4832,40.2454,40.35,81600.0
2014-07-29 09:30:00,42.44,43.39,42.37,42.76,28400.0,40.3596,41.263,40.293,40.6639,28400.0
2014-07-29 10:00:00,42.66,43.36,42.66,43.16,59500.0,40.5688,41.2345,40.5688,41.0443,59500.0
2014-07-29 10:30:00,43.15,43.33,43.1,43.22,31200.0,41.0348,41.2059,40.9872,41.1013,31200.0
2014-07-29 11:00:00,43.19,43.21,42.99,43.04,26500.0,41.0728,41.0918,40.8826,40.9301,26500.0
2014-07-29 11:30:00,43.01,43.05,42.89,43.05,54400.0,40.9016,40.9397,40.7875,40.9397,54400.0
2014-07-29 12:00:00,43.05,43.3,43.05,43.27,26400.0,40.9397,41.1774,40.9397,41.1489,26400.0
2014-07-29 12:30:00,43.3,43.3,43.2,43.27,5200.0,41.1774,41.1774,41.0823,41.1489,5200.0
2014-07-29 13:00:00,43.23,43.27,43.19,43.26,3800.0,41.1108,41.1489,41.0728,41.1394,3800.0
2014-07-29 13:30:00,43.26,43.26,43.12,43.18,6200.0,41.1394,41.1394,41.0062,41.0633,6200.0
2014-07-29 14:00:00,43.18,43.18,42.98,43.0,34600.0,41.0633,41.0633,40.8731,40.8921,34600.0
2014-07-29 14:30:00,42.99,42.99,42.75,42.84,16400.0,40.8826,40.8826,40.6544,40.74,16400.0
2014-07-29 15:00:00,42.82,42.83,42.66,42.76,23100.0,40.7209,40.7304,40.5688,40.6639,23100.0
2014-07-29 15:30:00,42.74,42.77,42.29,42.33,61400.0,40.6449,40.6734,40.2169,40.255,61400.0
2014-07-30 09:30:00,42.65,42.95,42.32,42.32,22200.0,40.5593,40.8446,40.2454,40.2454,22200.0
2014-07-30 10:00:00,42.3,42.32,41.82,41.97,24500.0,40.2264,40.2454,39.77,39.9126,24500.0
2014-07-30 10:30:00,41.96,42.03,41.8,41.91,23400.0,39.9031,39.9697,39.7509,39.8555,23400.0
2014-07-30 11:00:00,41.91,42.01,41.89,41.95,24500.0,39.8555,39.9506,39.8365,39.8936,24500.0
2014-07-30 11:30:00,41.96,42.0,41.93,41.93,23100.0,39.9031,39.9411,39.8746,39.8746,23100.0
2014-07-30 12:00:00,41.91,42.04,41.86,41.99,11100.0,39.8555,39.9792,39.808,39.9316,11100.0
2014-07-30 12:30:00,41.97,41.97,41.77,41.8,19900.0,39.9126,39.9126,39.7224,39.7509,19900.0
2014-07-30 13:00:00,41.8,41.82,41.64,41.64,18300.0,39.7509,39.77,39.5988,39.5988,18300.0
2014-07-30 13:30:00,41.67,41.71,41.57,41.62,13500.0,39.6273,39.6653,39.5322,39.5798,13500.0
2014-07-30 14:00:00,41.62,41.85,41.55,41.82,11100.0,39.5798,39.7985,39.5132,39.77,11100.0
2014-07-30 14:30:00,41.85,41.85,41.56,41.67,18100.0,39.7985,39.7985,39.5227,39.6273,18100.0
2014-07-30 15:00:00,41.62,41.87,41.59,41.82,35100.0,39.5798,39.8175,39.5512,39.77,35100.0
2014-07-30 15:30:00,41.85,42.13,41.85,42.09,68600.0,39.7985,40.0648,39.7985,40.0267,68600.0
2014-07-31 09:30:00,41.83,42.04,41.63,41.63,25900.0,39.7795,39.9792,39.5893,39.5893,25900.0
2014-07-31 10:00:00,41.63,41.7,41.54,41.59,15900.0,39.5893,39.6558,39.5037,39.5512,15900.0
2014-07-31 10:30:00,41.6,41.63,41.33,41.33,12000.0,39.5607,39.5893,39.304,39.304,12000.0
2014-07-31 11:00:00,41.37,41.48,41.34,41.34,21600.0,39.342,39.4466,39.3135,39.3135,21600.0
2014-07-31 11:30:00,41.37,41.48,41.25,41.33,32900.0,39.342,39.4466,39.2279,39.304,32900.0
2014-07-31 12:00:00,41.32,41.48,41.26,41.33,35100.0,39.2945,39.4466,39.2374,39.304,35100.0
2014-07-31 12:30:00,41.4,41.55,41.34,41.42,17900.0,39.3705,39.5132,39.3135,39.3896,17900.0
2014-07-31 13:00:00,41.43,41.47,41.34,41.44,27700.0,39.3991,39.4371,39.3135,39.4086,27700.0
2014-07-31 13:30:00,41.47,41.53,41.41,41.45,36100.0,39.4371,39.4942,39.3801,39.4181,36100.0
2014-07-31 14:00:00,41.48,41.49,41.31,41.31,14400.0,39.4466,39.4561,39.285,39.285,14400.0
2014-07-31 14:30:00,41.32,41.33,41.12,41.17,14700.0,39.2945,39.304,39.1043,39.1518,14700.0
2014-07-31 15:00:00,41.19,41.28,40.96,41.0,28100.0,39.1708,39.2564,38.9521,38.9901,28100.0
2014-07-31 15:30:00,41.01,41.16,40.93,40.93,102500.0,38.9997,39.1423,38.9236,38.9236,102500.0
2014-08-01 09:30:00,40.75,41.44,40.75,40.98,37600.0,38.7524,39.4086,38.7524,38.9711,37600.0
2014-08-01 10:00:00,41.0,41.04,40.61,40.7,26600.0,38.9901,39.0282,38.6193,38.7049,26600.0
2014-08-01 10:30:00,40.78,40.88,40.68,40.83,13800.0,38.7809,38.876,38.6858,38.8285,13800.0
2014-08-01 11:00:00,40.83,40.86,40.67,40.71,20400.0,38.8285,38.857,38.6763,38.7144,20400.0
2014-08-01 11:30:00,40.73,40.75,40.51,40.54,10400.0,38.7334,38.7524,38.5242,38.5527,10400.0
2014-08-01 12:00:00,40.54,40.67,40.49,40.64,11400.0,38.5527,38.6763,38.5051,38.6478,11400.0
2014-08-01 12:30:00,40.67,40.67,40.46,40.59,12000.0,38.6763,38.6763,38.4766,38.6002,12000.0
2014-08-01 13:00:00,40.59,40.66,40.51,40.62,8900.0,38.6002,38.6668,38.5242,38.6288,8900.0
2014-08-01 13:30:00,40.73,40.77,40.68,40.71,11500.0,38.7334,38.7714,38.6858,38.7144,11500.0
2014-08-01 14:00:00,40.72,40.85,40.65,40.66,13700.0,38.7239,38.8475,38.6573,38.6668,13700.0
2014-08-01 14:30:00,40.67,40.81,40.65,40.77,10500.0,38.6763,38.8095,38.6573,38.7714,10500.0
2014-08-01 15:00:00,40.74,40.84,40.72,40.74,14600.0,38.7429,38.838,38.7239,38.7429,14600.0
2014-08-01 15:30:00,40.74,40.84,40.74,40.81,47700.0,38.7429,38.838,38.7429,38.8095,47700.0
2014-08-04 09:30:00,41.09,41.19,40.79,40.99,8900.0,39.0757,39.1708,38.7904,38.9806,8900.0
2014-08-04 10:00:00,40.95,41.03,40.83,40.87,6000.0,38.9426,39.0187,38.8285,38.8665,6000.0
2014-08-04 10:30:00,40.8,40.82,40.54,40.58,4200.0,38.8,38.819,38.5527,38.5907,4200.0
2014-08-04 11:00:00,40.58,40.72,40.45,40.72,3300.0,38.5907,38.7239,38.4671,38.7239,3300.0
2014-08-04 11:30:00,40.7,40.75,40.64,40.7,2000.0,38.7049,38.7524,38.6478,38.7049,2000.0
2014-08-04 12:00:00,40.68,40.76,40.67,40.73,4900.0,38.6858,38.7619,38.6763,38.7334,4900.0
2014-08-04 12:30:00,40.71,40.77,40.65,40.71,2100.0,38.7144,38.7714,38.6573,38.7144,2100.0
2014-08-04 13:00:00,40.67,40.8,40.64,40.76,12300.0,38.6763,38.8,38.6478,38.7619,12300.0
2014-08-04 13:30:00,40.78,40.91,40.75,40.86,33900.0,38.7809,38.9046,38.7524,38.857,33900.0
2014-08-04 14:00:00,40.83,40.88,40.79,40.88,5900.0,38.8285,38.876,38.7904,38.876,5900.0
2014-08-04 14:30:00,40.85,40.92,40.8,40.89,19100.0,38.8475,38.9141,38.8,38.8855,19100.0
2014-08-04 15:00:00,40.87,41.0,40.87,40.96,8600.0,38.8665,38.9901,38.8665,38.9521,8600.0
2014-08-04 15:30:00,40.98,41.08,40.95,41.01,45000.0,38.9711,39.0662,38.9426,38.9997,45000.0
2014-08-05 09:30:00,40.69,41.12,40.63,40.88,9000.0,38.6953,39.1043,38.6383,38.876,9000.0
2014-08-05 10:00:00,40.9,41.11,40.77,41.11,9200.0,38.8951,39.0948,38.7714,39.0948,9200.0
2014-08-05 10:30:00,41.11,41.44,41.08,41.39,21900.0,39.0948,39.4086,39.0662,39.361,21900.0
2014-08-05 11:00:00,41.41,41.49,41.34,41.4,11100.0,39.3801,39.4561,39.3135,39.3705,11100.0
2014-08-05 11:30:00,41.39,41.51,41.39,41.47,10800.0,39.361,39.4751,39.361,39.4371,10800.0
2014-08-05 12:00:00,41.48,41.52,41.33,41.35,13900.0,39.4466,39.4847,39.304,39.323,13900.0
2014-08-05 12:30:00,41.38,41.43,41.24,41.3,5200.0,39.3515,39.3991,39.2184,39.2754,5200.0
2014-08-05 13:00:00,41.3,41.3,41.19,41.23,5400.0,39.2754,39.2754,39.1708,39.2089,5400.0
2014-08-05 13:30:00,41.23,41.25,40.87,40.88,8600.0,39.2089,39.2279,38.8665,38.876,8600.0
2014-08-05 14:00:00,40.83,40.95,40.61,40.95,9800.0,38.8285,38.9426,38.6193,38.9426,9800.0
2014-08-05 14:30:00,40.96,41.05,40.89,40.89,4100.0,38.9521,39.0377,38.8855,38.8855,4100.0
2014-08-05 15:00:00,40.88,40.97,40.8,40.9,12800.0,38.876,38.9616,38.8,38.8951,12800.0
2014-08-05 15:30:00,40.91,41.03,40.9,40.99,31800.0,38.9046,39.0187,38.8951,38.9806,31800.0
2014-08-06 09:30:00,40.62,41.31,40.62,41.3,19200.0,38.6288,39.285,38.6288,39.2754,19200.0
2014-08-06 10:00:00,41.3,41.46,41.19,41.38,8600.0,39.2754,39.4276,39.1708,39.3515,8600.0
2014-08-06 10:30:00,41.41,41.55,41.25,41.55,13900.0,39.3801,39.5132,39.2279,39.5132,13900.0
2014-08-06 11:00:00,41.52,41.58,41.44,41.54,9700.0,39.4847,39.5417,39.4086,39.5037,9700.0
2014-08-06 11:30:00,41.54,41.76,41.54,41.75,13600.0,39.5037,39.7129,39.5037,39.7034,13600.0
2014-08-06 12:00:00,41.74,41.81,41.69,41.74,17700.0,39.6939,39.7604,39.6463,39.6939,17700.0
2014-08-06 12:30:00,41.72,41.83,41.65,41.65,7600.0,39.6749,39.7795,39.6083,39.6083,7600.0
2014-08-06 13:00:00,41.65,41.66,41.56,41.56,5000.0,39.6083,39.6178,39.5227,39.5227,5000.0
2014-08-06 13:30:00,41.56,41.56,41.38,41.41,10000.0,39.5227,39.5227,39.3515,39.3801,10000.0
2014-08-06 14:00:00,41.37,41.43,41.35,41.39,6300.0,39.342,39.3991,39.323,39.361,6300.0
2014-08-06 14:30:00,41.39,41.39,41.29,41.39,15300.0,39.361,39.361,39.2659,39.361,15300.0
2014-08-06 15:00:00,41.4,41.44,41.34,41.38,15300.0,39.3705,39.4086,39.3135,39.3515,15300.0
2014-08-06 15:30:00,41.38,41.48,41.36,41.45,47900.0,39.3515,39.4466,39.3325,39.4181,47900.0
2014-08-07 09:30:00,41.5,41.68,41.33,41.42,7900.0,39.4656,39.6368,39.304,39.3896,7900.0
2014-08-07 10:00:00,41.47,41.49,41.2,41.28,4100.0,39.4371,39.4561,39.1803,39.2564,4100.0
2014-08-07 10:30:00,41.21,41.36,41.0,41.11,9000.0,39.1899,39.3325,38.9901,39.0948,9000.0
2014-08-07 11:00:00,41.2,41.2,40.79,40.89,13700.0,39.1803,39.1803,38.7904,38.8855,13700.0
2014-08-07 11:30:00,40.88,40.92,40.68,40.75,9500.0,38.876,38.9141,38.6858,38.7524,9500.0
2014-08-07 12:00:00,40.75,40.89,40.71,40.86,7500.0,38.7524,38.8855,38.7144,38.857,7500.0
2014-08-07 12:30:00,40.81,40.85,40.67,40.81,5200.0,38.8095,38.8475,38.6763,38.8095,5200.0
2014-08-07 13:00:00,40.82,40.95,40.81,40.92,2900.0,38.819,38.9426,38.8095,38.9141,2900.0
2014-08-07 13:30:00,40.88,40.94,40.78,40.82,5800.0,38.876,38.9331,38.7809,38.819,5800.0
2014-08-07 14:00:00,40.78,40.86,40.75,40.83,3600.0,38.7809,38.857,38.7524,38.8285,3600.0
2014-08-07 14:30:00,40.82,40.82,40.68,40.68,3000.0,38.819,38.819,38.6858,38.6858,3000.0
2014-08-07 15:00:00,40.72,40.77,40.55,40.57,10600.0,38.7239,38.7714,38.5622,38.5812,10600.0
2014-08-07 15:30:00,40.58,40.72,40.56,40.65,33600.0,38.5907,38.7239,38.5717,38.6573,33600.0
2014-08-08 09:30:00,40.65,40.99,40.65,40.85,19500.0,38.6573,38.9806,38.6573,38.8475,19500.0
2014-08-08 10:00:00,40.78,41.07,40.78,40.84,8100.0,38.7809,39.0567,38.7809,38.838,8100.0
2014-08-08 10:30:00,40.85,41.01,40.8,40.95,10200.0,38.8475,38.9997,38.8,38.9426,10200.0
2014-08-08 11:00:00,40.93,41.17,40.93,41.09,15500.0,38.9236,39.1518,38.9236,39.0757,15500.0
2014-08-08 11:30:00,41.13,41.2,41.07,41.13,4800.0,39.1138,39.1803,39.0567,39.1138,4800.0
2014-08-08 12:00:00,41.13,41.13,41.07,41.07,1900.0,39.1138,39.1138,39.0567,39.0567,1900.0
2014-08-08 12:30:00,41.07,41.11,41.0,41.0,1800.0,39.0567,39.0948,38.9901,38.9901,1800.0
2014-08-08 13:00:00,41.01,41.21,40.92,41.21,8900.0,38.9997,39.1899,38.9141,39.1899,8900.0
2014-08-08 13:30:00,41.18,41.19,41.07,41.1,14200.0,39.1613,39.1708,39.0567,39.0852,14200.0
2014-08-08 14:00:00,41.12,41.31,41.11,41.28,16500.0,39.1043,39.285,39.0948,39.2564,16500.0
2014-08-08 14:30:00,41.29,41.29,41.19,41.19,16900.0,39.2659,39.2659,39.1708,39.1708,16900.0
2014-08-08 15:00:00,41.18,41.3,41.14,41.2,22000.0,39.1613,39.2754,39.1233,39.1803,22000.0
2014-08-08 15:30:00,41.2,41.23,41.08,41.08,40200.0,39.1803,39.2089,39.0662,39.0662,40200.0
2014-08-11 09:30:00,41.33,41.48,41.27,41.42,6400.0,39.304,39.4466,39.2469,39.3896,6400.0
2014-08-11 10:00:00,41.41,41.71,41.41,41.71,9100.0,39.3801,39.6653,39.3801,39.6653,9100.0
2014-08-11 10:30:00,41.72,41.72,41.5,41.58,18000.0,39.6749,39.6749,39.4656,39.5417,18000.0
2014-08-11 11:00:00,41.58,42.04,41.53,41.96,15400.0,39.5417,39.9792,39.4942,39.9031,15400.0
2014-08-11 11:30:00,41.95,42.19,41.95,42.19,17300.0,39.8936,40.1218,39.8936,40.1218,17300.0
2014-08-11 12:00:00,42.2,42.24,42.1,42.16,9100.0,40.1313,40.1694,40.0362,40.0933,9100.0
2014-08-11 12:30:00,42.18,42.2,42.07,42.13,14500.0,40.1123,40.1313,40.0077,40.0648,14500.0
2014-08-11 13:00:00,42.13,42.15,41.99,42.04,13400.0,40.0648,40.0838,39.9316,39.9792,13400.0
2014-08-11 13:30:00,42.05,42.18,41.99,42.01,7700.0,39.9887,40.1123,39.9316,39.9506,7700.0
2014-08-11 14:00:00,41.88,41.91,41.75,41.75,14000.0,39.827,39.8555,39.7034,39.7034,14000.0
2014-08-11 14:30:00,41.73,41.78,41.71,41.75,3700.0,39.6844,39.7319,39.6653,39.7034,3700.0
2014-08-11 15:00:00,41.73,41.77,41.67,41.67,6100.0,39.6844,39.7224,39.6273,39.6273,6100.0
2014-08-11 15:30:00,41.67,41.68,41.56,41.58,29900.0,39.6273,39.6368,39.5227,39.5417,29900.0
2014-08-12 09:30:00,41.53,41.87,41.53,41.76,9200.0,39.4942,39.8175,39.4942,39.7129,9200.0
2014-08-12 10:00:00,41.77,41.9,41.76,41.8,6600.0,39.7224,39.846,39.7129,39.7509,6600.0
2014-08-12 10:30:00,41.8,41.83,41.61,41.64,5300.0,39.7509,39.7795,39.5702,39.5988,5300.0
2014-08-12 11:00:00,41.63,41.67,41.5,41.55,10600.0,39.5893,39.6273,39.4656,39.5132,10600.0
2014-08-12 11:30:00,41.6,41.64,41.53,41.55,11900.0,39.5607,39.5988,39.4942,39.5132,11900.0
2014-08-12 12:00:00,41.53,41.67,41.48,41.66,18900.0,39.4942,39.6273,39.4466,39.6178,18900.0
2014-08-12 12:30:00,41.62,41.64,41.47,41.57,23400.0,39.5798,39.5988,39.4371,39.5322,23400.0
2014-08-12 13:00:00,41.52,41.61,41.39,41.41,5200.0,39.4847,39.5702,39.361,39.3801,5200.0
2014-08-12 13:30:00,41.41,41.41,41.24,41.25,5200.0,39.3801,39.3801,39.2184,39.2279,5200.0
2014-08-12 14:00:00,41.24,41.24,41.06,41.06,9400.0,39.2184,39.2184,39.0472,39.0472,9400.0
2014-08-12 14:30:00,41.07,41.18,41.06,41.14,11600.0,39.0567,39.1613,39.0472,39.1233,11600.0
2014-08-12 15:00:00,41.14,41.23,41.13,41.15,10400.0,39.1233,39.2089,39.1138,39.1328,10400.0
2014-08-12 15:30:00,41.14,41.28,41.12,41.28,23700.0,39.1233,39.2564,39.1043,39.2564,23700.0
2014-08-13 09:30:00,41.53,41.64,41.3,41.57,5900.0,39.4942,39.5988,39.2754,39.5322,5900.0
2014-08-13 10:00:00,41.61,41.72,41.46,41.57,22500.0,39.5702,39.6749,39.4276,39.5322,22500.0
2014-08-13 10:30:00,41.59,41.87,41.56,41.82,19700.0,39.5512,39.8175,39.5227,39.77,19700.0
2014-08-13 11:00:00,41.82,42.01,41.82,41.89,3900.0,39.77,39.9506,39.77,39.8365,3900.0
2014-08-13 11:30:00,41.88,41.97,41.85,41.93,5000.0,39.827,39.9126,39.7985,39.8746,5000.0
2014-08-13 12:00:00,41.92,41.93,41.84,41.88,3300.0,39.865,39.8746,39.789,39.827,3300.0
2014-08-13 12:30:00,41.86,41.93,41.76,41.88,6100.0,39.808,39.8746,39.7129,39.827,6100.0
2014-08-13 13:00:00,41.89,41.91,41.84,41.84,2600.0,39.8365,39.8555,39.789,39.789,2600.0
2014-08-13 13:30:00,41.85,41.96,41.85,41.9,3800.0,39.7985,39.9031,39.7985,39.846,3800.0
2014-08-13 14:00:00,41.9,41.9,41.77,41.81,5300.0,39.846,39.846,39.7224,39.7604,5300.0
2014-08-13 14:30:00,41.81,41.83,41.76,41.77,28400.0,39.7604,39.7795,39.7129,39.7224,28400.0
2014-08-13 15:00:00,41.79,41.82,41.77,41.8,4900.0,39.7414,39.77,39.7224,39.7509,4900.0
2014-08-13 15:30:00,41.82,41.96,41.8,41.95,26800.0,39.77,39.9031,39.7509,39.8936,26800.0
2014-08-14 09:30:00,41.99,42.07,41.86,41.87,13600.0,39.9316,40.0077,39.808,39.8175,13600.0
2014-08-14 10:00:00,41.88,42.09,41.83,42.04,18500.0,39.827,40.0267,39.7795,39.9792,18500.0
2014-08-14 10:30:00,42.05,42.09,41.94,41.94,2300.0,39.9887,40.0267,39.8841,39.8841,2300.0
2014-08-14 11:00:00,41.92,41.95,41.86,41.95,1900.0,39.865,39.8936,39.808,39.8936,1900.0
2014-08-14 11:30:00,41.96,42.18,41.96,42.14,3600.0,39.9031,40.1123,39.9031,40.0743,3600.0
2014-08-14 12:00:00,42.18,42.18,42.11,42.11,2600.0,40.1123,40.1123,40.0457,40.0457,2600.0
2014-08-14 12:30:00,42.09,42.18,42.09,42.17,1900.0,40.0267,40.1123,40.0267,40.1028,1900.0
2014-08-14 13:00:00,42.19,42.31,42.19,42.26,4500.0,40.1218,40.2359,40.1218,40.1884,4500.0
2014-08-14 13:30:00,42.21,42.22,42.15,42.15,2700.0,40.1408,40.1503,40.0838,40.0838,2700.0
2014-08-14 14:00:00,42.15,42.15,42.02,42.11,4500.0,40.0838,40.0838,39.9601,40.0457,4500.0
2014-08-14 14:30:00,42.11,42.12,42.07,42.12,4000.0,40.0457,40.0552,40.0077,40.0552,4000.0
2014-08-14 15:00:00,42.11,42.14,42.08,42.11,5200.0,40.0457,40.0743,40.0172,40.0457,5200.0
2014-08-14 15:30:00,42.12,42.14,42.08,42.12,13200.0,40.0552,40.0743,40.0172,40.0552,13200.0
2014-08-15 09:30:00,42.51,42.55,41.98,42.07,57300.0,40.4261,40.4642,39.9221,40.0077,57300.0
2014-08-15 10:00:00,42.08,42.2,42.0,42.05,34600.0,40.0172,40.1313,39.9411,39.9887,34600.0
2014-08-15 10:30:00,42.08,42.14,41.69,41.88,8400.0,40.0172,40.0743,39.6463,39.827,8400.0
2014-08-15 11:00:00,41.84,41.84,41.61,41.66,12500.0,39.789,39.789,39.5702,39.6178,12500.0
2014-08-15 11:30:00,41.66,41.7,41.4,41.45,18100.0,39.6178,39.6558,39.3705,39.4181,18100.0
2014-08-15 12:00:00,41.45,41.52,41.33,41.39,7300.0,39.4181,39.4847,39.304,39.361,7300.0
2014-08-15 12:30:00,41.39,41.4,41.3,41.34,7200.0,39.361,39.3705,39.2754,39.3135,7200.0
2014-08-15 13:00:00,41.32,41.39,41.23,41.34,2500.0,39.2945,39.361,39.2089,39.3135,2500.0
2014-08-15 13:30:00,41.34,41.34,41.21,41.21,7300.0,39.3135,39.3135,39.1899,39.1899,7300.0
2014-08-15 14:00:00,41.31,41.53,41.31,41.53,2100.0,39.285,39.4942,39.285,39.4942,2100.0
2014-08-15 14:30:00,41.59,41.67,41.55,41.55,6900.0,39.5512,39.6273,39.5132,39.5132,6900.0
2014-08-15 15:00:00,41.54,41.57,41.5,41.5,6800.0,39.5037,39.5322,39.4656,39.4656,6800.0
2014-08-15 15:30:00,41.51,41.61,41.49,41.58,40300.0,39.4751,39.5702,39.4561,39.5417,40300.0
2014-08-18 09:30:00,42.06,42.23,41.91,42.23,7300.0,39.9982,40.1599,39.8555,40.1599,7300.0
2014-08-18 10:00:00,42.23,42.32,42.14,42.32,4300.0,40.1599,40.2454,40.0743,40.2454,4300.0
2014-08-18 10:30:00,42.29,42.46,42.16,42.46,6800.0,40.2169,40.3786,40.0933,40.3786,6800.0
2014-08-18 11:00:00,42.46,42.47,42.3,42.45,27500.0,40.3786,40.3881,40.2264,40.3691,27500.0
2014-08-18 11:30:00,42.46,42.61,42.46,42.54,11300.0,40.3786,40.5212,40.3786,40.4547,11300.0
2014-08-18 12:00:00,42.58,42.71,42.55,42.68,7700.0,40.4927,40.6163,40.4642,40.5878,7700.0
2014-08-18 12:30:00,42.67,42.68,42.52,42.55,6200.0,40.5783,40.5878,40.4356,40.4642,6200.0
2014-08-18 13:00:00,42.56,42.61,42.53,42.55,5000.0,40.4737,40.5212,40.4451,40.4642,5000.0
2014-08-18 13:30:00,42.54,42.58,42.5,42.51,6500.0,40.4547,40.4927,40.4166,40.4261,6500.0
2014-08-18 14:00:00,42.51,42.52,42.37,42.37,24600.0,40.4261,40.4356,40.293,40.293,24600.0
2014-08-18 14:30:00,42.38,42.4,42.3,42.38,8100.0,40.3025,40.3215,40.2264,40.3025,8100.0
2014-08-18 15:00:00,42.38,42.41,42.31,42.35,9200.0,40.3025,40.331,40.2359,40.274,9200.0
2014-08-18 15:30:00,42.33,42.47,42.27,42.46,55300.0,40.255,40.3881,40.1979,40.3786,55300.0
2014-08-19 09:30:00,42.42,42.65,42.4,42.58,7200.0,40.3405,40.5593,40.3215,40.4927,7200.0
2014-08-19 10:00:00,42.63,42.7,42.43,42.44,4400.0,40.5402,40.6068,40.35,40.3596,4400.0
2014-08-19 10:30:00,42.45,42.6,42.36,42.55,9800.0,40.3691,40.5117,40.2835,40.4642,9800.0
2014-08-19 11:00:00,42.58,42.59,42.4,42.55,20600.0,40.4927,40.5022,40.3215,40.4642,20600.0
2014-08-19 11:30:00,42.56,42.59,42.4,42.48,8400.0,40.4737,40.5022,40.3215,40.3976,8400.0
2014-08-19 12:00:00,42.48,42.55,42.45,42.51,5100.0,40.3976,40.4642,40.3691,40.4261,5100.0
2014-08-19 12:30:00,42.44,42.51,42.43,42.47,2700.0,40.3596,40.4261,40.35,40.3881,2700.0
2014-08-19 13:00:00,42.49,42.51,42.44,42.44,2000.0,40.4071,40.4261,40.3596,40.3596,2000.0
2014-08-19 13:30:00,42.43,42.44,42.33,42.33,3400.0,40.35,40.3596,40.255,40.255,3400.0
2014-08-19 14:00:00,42.33,42.47,42.28,42.44,8900.0,40.255,40.3881,40.2074,40.3596,8900.0
2014-08-19 14:30:00,42.49,42.5,42.44,42.48,3500.0,40.4071,40.4166,40.3596,40.3976,3500.0
2014-08-19 15:00:00,42.49,42.49,42.36,42.4,8100.0,40.4071,40.4071,40.2835,40.3215,8100.0
2014-08-19 15:30:00,42.42,42.48,42.39,42.43,14700.0,40.3405,40.3976,40.312,40.35,14700.0
2014-08-20 09:30:00,42.28,42.48,42.03,42.34,12200.0,40.2074,40.3976,39.9697,40.2645,12200.0
2014-08-20 10:00:00,42.4,42.4,41.99,42.18,9900.0,40.3215,40.3215,39.9316,40.1123,9900.0
2014-08-20 10:30:00,42.19,42.19,41.91,42.04,59700.0,40.1218,40.1218,39.8555,39.9792,59700.0
2014-08-20 11:00:00,42.05,42.15,42.04,42.09,9800.0,39.9887,40.0838,39.9792,40.0267,9800.0
2014-08-20 11:30:00,42.05,42.12,42.04,42.05,5000.0,39.9887,40.0552,39.9792,39.9887,5000.0
2014-08-20 12:00:00,42.09,42.15,42.05,42.12,3100.0,40.0267,40.0838,39.9887,40.0552,3100.0
2014-08-20 12:30:00,42.11,42.15,42.11,42.12,4300.0,40.0457,40.0838,40.0457,40.0552,4300.0
2014-08-20 13:00:00,42.11,42.13,42.04,42.05,8800.0,40.0457,40.0648,39.9792,39.9887,8800.0
2014-08-20 13:30:00,42.06,42.07,41.99,42.02,31700.0,39.9982,40.0077,39.9316,39.9601,31700.0
2014-08-20 14:00:00,41.99,42.06,41.95,41.95,30000.0,39.9316,39.9982,39.8936,39.8936,30000.0
2014-08-20 14:30:00,41.96,42.0,41.94,41.98,18700.0,39.9031,39.9411,39.8841,39.9221,18700.0
2014-08-20 15:00:00,41.98,42.21,41.98,42.18,24600.0,39.9221,40.1408,39.9221,40.1123,24600.0
2014-08-20 15:30:00,42.19,42.28,42.11,42.12,49900.0,40.1218,40.2074,40.0457,40.0552,49900.0
2014-08-21 09:30:00,42.16,42.26,41.78,42.12,13600.0,40.0933,40.1884,39.7319,40.0552,13600.0
2014-08-21 10:00:00,42.18,42.2,41.82,42.03,28600.0,40.1123,40.1313,39.77,39.9697,28600.0
2014-08-21 10:30:00,42.02,42.22,41.97,42.16,15000.0,39.9601,40.1503,39.9126,40.0933,15000.0
2014-08-21 11:00:00,42.11,42.17,42.07,42.13,7200.0,40.0457,40.1028,40.0077,40.0648,7200.0
2014-08-21 11:30:00,42.14,42.24,42.1,42.2,9500.0,40.0743,40.1694,40.0362,40.1313,9500.0
2014-08-21 12:00:00,42.22,42.52,42.2,42.44,10900.0,40.1503,40.4356,40.1313,40.3596,10900.0
2014-08-21 12:30:00,42.45,42.47,42.37,42.42,4800.0,40.3691,40.3881,40.293,40.3405,4800.0
2014-08-21 13:00:00,42.42,42.5,42.41,42.48,5500.0,40.3405,40.4166,40.331,40.3976,5500.0
2014-08-21 13:30:00,42.47,42.47,42.43,42.44,3000.0,40.3881,40.3881,40.35,40.3596,3000.0
2014-08-21 14:00:00,42.43,42.43,42.29,42.34,12000.0,40.35,40.35,40.2169,40.2645,12000.0
2014-08-21 14:30:00,42.33,42.35,42.28,42.29,13300.0,40.255,40.274,40.2074,40.2169,13300.0
2014-08-21 15:00:00,42.29,42.32,42.18,42.19,26800.0,40.2169,40.2454,40.1123,40.1218,26800.0
2014-08-21 15:30:00,42.2,42.21,42.09,42.1,50800.0,40.1313,40.1408,40.0267,40.0362,50800.0
2014-08-22 09:30:00,42.08,42.11,41.81,41.98,17100.0,40.0172,40.0457,39.7604,39.9221,17100.0
2014-08-22 10:00:00,42.01,42.09,41.88,41.91,15800.0,39.9506,40.0267,39.827,39.8555,15800.0
2014-08-22 10:30:00,41.91,41.93,41.66,41.66,13200.0,39.8555,39.8746,39.6178,39.6178,13200.0
2014-08-22 11:00:00,41.66,41.73,41.55,41.73,16400.0,39.6178,39.6844,39.5132,39.6844,16400.0
2014-08-22 11:30:00,41.76,41.83,41.72,41.72,10200.0,39.7129,39.7795,39.6749,39.6749,10200.0
2014-08-22 12:00:00,41.76,41.91,41.75,41.91,15100.0,39.7129,39.8555,39.7034,39.8555,15100.0
2014-08-22 12:30:00,41.9,41.98,41.88,41.95,9000.0,39.846,39.9221,39.827,39.8936,9000.0
2014-08-22 13:00:00,41.96,42.03,41.91,41.95,11400.0,39.9031,39.9697,39.8555,39.8936,11400.0
2014-08-22 13:30:00,41.97,41.97,41.84,41.88,16900.0,39.9126,39.9126,39.789,39.827,16900.0
2014-08-22 14:00:00,41.9,41.93,41.8,41.85,12400.0,39.846,39.8746,39.7509,39.7985,12400.0
2014-08-22 14:30:00,41.83,41.9,41.74,41.74,32200.0,39.7795,39.846,39.6939,39.6939,32200.0
2014-08-22 15:00:00,41.75,41.87,41.72,41.86,27100.0,39.7034,39.8175,39.6749,39.808,27100.0
2014-08-22 15:30:00,41.86,41.88,41.68,41.69,57900.0,39.808,39.827,39.6368,39.6463,57900.0
2014-08-25 09:30:00,41.95,42.12,41.81,42.08,6000.0,39.8936,40.0552,39.7604,40.0172,6000.0
2014-08-25 10:00:00,42.1,42.24,42.0,42.16,14900.0,40.0362,40.1694,39.9411,40.0933,14900.0
2014-08-25 10:30:00,42.2,42.41,42.16,42.31,8200.0,40.1313,40.331,40.0933,40.2359,8200.0
2014-08-25 11:00:00,42.34,42.35,42.28,42.31,9100.0,40.2645,40.274,40.2074,40.2359,9100.0
2014-08-25 11:30:00,42.31,42.4,42.29,42.38,5600.0,40.2359,40.3215,40.2169,40.3025,5600.0
2014-08-25 12:00:00,42.36,42.36,42.12,42.13,10500.0,40.2835,40.2835,40.0552,40.0648,10500.0
2014-08-25 12:30:00,42.13,42.21,42.1,42.15,17600.0,40.0648,40.1408,40.0362,40.0838,17600.0
2014-08-25 13:00:00,42.09,42.4,42.05,42.3,13500.0,40.0267,40.3215,39.9887,40.2264,13500.0
2014-08-25 13:30:00,42.29,42.29,42.2,42.29,4300.0,40.2169,40.2169,40.1313,40.2169,4300.0
2014-08-25 14:00:00,42.25,42.31,42.21,42.29,7400.0,40.1789,40.2359,40.1408,40.2169,7400.0
2014-08-25 14:30:00,42.27,42.34,42.22,42.33,10900.0,40.1979,40.2645,40.1503,40.255,10900.0
2014-08-25 15:00:00,42.34,42.4,42.27,42.37,12900.0,40.2645,40.3215,40.1979,40.293,12900.0
2014-08-25 15:30:00,42.38,42.51,42.3,42.47,38400.0,40.3025,40.4261,40.2264,40.3881,38400.0
2014-08-26 09:30:00,42.45,42.65,42.31,42.63,9200.0,40.3691,40.5593,40.2359,40.5402,9200.0
2014-08-26 10:00:00,42.66,42.79,42.55,42.67,8900.0,40.5688,40.6924,40.4642,40.5783,8900.0
2014-08-26 10:30:00,42.7,42.79,42.69,42.76,5600.0,40.6068,40.6924,40.5973,40.6639,5600.0
2014-08-26 11:00:00,42.79,42.84,42.74,42.8,6700.0,40.6924,40.74,40.6449,40.7019,6700.0
2014-08-26 11:30:00,42.84,42.88,42.79,42.87,7300.0,40.74,40.778,40.6924,40.7685,7300.0
2014-08-26 12:00:00,42.84,42.95,42.84,42.89,8300.0,40.74,40.8446,40.74,40.7875,8300.0
2014-08-26 12:30:00,42.89,42.97,42.89,42.95,12900.0,40.7875,40.8636,40.7875,40.8446,12900.0
2014-08-26 13:00:00,42.94,43.03,42.92,43.01,10400.0,40.835,40.9206,40.816,40.9016,10400.0
2014-08-26 13:30:00,43.03,43.03,42.93,42.98,9600.0,40.9206,40.9206,40.8255,40.8731,9600.0
2014-08-26 14:00:00,42.98,43.0,42.97,43.0,14100.0,40.8731,40.8921,40.8636,40.8921,14100.0
2014-08-26 14:30:00,43.0,43.12,42.99,43.11,26000.0,40.8921,41.0062,40.8826,40.9967,26000.0
2014-08-26 15:00:00,43.11,43.11,43.07,43.09,15700.0,40.9967,40.9967,40.9587,40.9777,15700.0
2014-08-26 15:30:00,43.08,43.17,43.06,43.13,64300.0,40.9682,41.0538,40.9492,41.0157,64300.0
2014-08-27 09:30:00,43.09,43.3,42.91,43.03,18800.0,40.9777,41.1774,40.8065,40.9206,18800.0
2014-08-27 10:00:00,43.1,43.17,43.03,43.14,2900.0,40.9872,41.0538,40.9206,41.0252,2900.0
2014-08-27 10:30:00,43.13,43.22,43.1,43.19,21500.0,41.0157,41.1013,40.9872,41.0728,21500.0
2014-08-27 11:00:00,43.2,43.28,43.18,43.23,8000.0,41.0823,41.1584,41.0633,41.1108,8000.0
2014-08-27 11:30:00,43.19,43.23,43.16,43.2,14900.0,41.0728,41.1108,41.0443,41.0823,14900.0
2014-08-27 12:00:00,43.17,43.21,43.13,43.18,5300.0,41.0538,41.0918,41.0157,41.0633,5300.0
2014-08-27 12:30:00,43.16,43.18,43.13,43.13,2500.0,41.0443,41.0633,41.0157,41.0157,2500.0
2014-08-27 13:00:00,43.14,43.14,43.1,43.12,4100.0,41.0252,41.0252,40.9872,41.0062,4100.0
2014-08-27 13:30:00,43.1,43.13,43.1,43.12,5800.0,40.9872,41.0157,40.9872,41.0062,5800.0
2014-08-27 14:00:00,43.13,43.13,43.11,43.12,2600.0,41.0157,41.0157,40.9967,41.0062,2600.0
2014-08-27 14:30:00,43.13,43.21,43.13,43.14,29300.0,41.0157,41.0918,41.0157,41.0252,29300.0
2014-08-27 15:00:00,43.12,43.18,43.1,43.15,23800.0,41.0062,41.0633,40.9872,41.0348,23800.0
2014-08-27 15:30:00,43.16,43.25,43.16,43.2,43200.0,41.0443,41.1299,41.0443,41.0823,43200.0
2014-08-28 09:30:00,43.12,43.44,43.1,43.21,14900.0,41.0062,41.3105,40.9872,41.0918,14900.0
2014-08-28 10:00:00,43.22,43.24,43.1,43.18,8800.0,41.1013,41.1203,40.9872,41.0633,8800.0
2014-08-28 10:30:00,43.17,43.29,43.16,43.28,6800.0,41.0538,41.1679,41.0443,41.1584,6800.0
2014-08-28 11:00:00,43.29,43.33,43.28,43.29,6000.0,41.1679,41.2059,41.1584,41.1679,6000.0
2014-08-28 11:30:00,43.3,43.35,43.28,43.32,5900.0,41.1774,41.2249,41.1584,41.1964,5900.0
2014-08-28 12:00:00,43.34,43.34,43.29,43.32,5400.0,41.2154,41.2154,41.1679,41.1964,5400.0
2014-08-28 12:30:00,43.33,43.34,43.33,43.34,3700.0,41.2059,41.2154,41.2059,41.2154,3700.0
2014-08-28 13:00:00,43.34,43.36,43.31,43.31,2400.0,41.2154,41.2345,41.1869,41.1869,2400.0
2014-08-28 13:30:00,43.31,43.31,43.22,43.22,3900.0,41.1869,41.1869,41.1013,41.1013,3900.0
2014-08-28 14:00:00,43.25,43.26,43.23,43.23,3100.0,41.1299,41.1394,41.1108,41.1108,3100.0
2014-08-28 14:30:00,43.24,43.24,43.22,43.23,9000.0,41.1203,41.1203,41.1013,41.1108,9000.0
2014-08-28 15:00:00,43.23,43.23,43.15,43.18,19300.0,41.1108,41.1108,41.0348,41.0633,19300.0
2014-08-28 15:30:00,43.18,43.24,43.17,43.23,37400.0,41.0633,41.1203,41.0538,41.1108,37400.0
2014-08-29 09:30:00,43.2,43.2,42.95,43.17,29100.0,41.0823,41.0823,40.8446,41.0538,29100.0
2014-08-29 10:00:00,43.12,43.14,42.82,42.98,10200.0,41.0062,41.0252,40.7209,40.8731,10200.0
2014-08-29 10:30:00,42.88,43.27,42.85,43.27,3400.0,40.778,41.1489,40.7495,41.1489,3400.0
2014-08-29 11:00:00,43.28,43.28,43.14,43.2,2300.0,41.1584,41.1584,41.0252,41.0823,2300.0
2014-08-29 11:30:00,43.22,43.26,43.2,43.23,6100.0,41.1013,41.1394,41.0823,41.1108,6100.0
2014-08-29 12:00:00,43.22,43.22,43.16,43.17,2800.0,41.1013,41.1013,41.0443,41.0538,2800.0
2014-08-29 12:30:00,43.17,43.19,43.12,43.16,2500.0,41.0538,41.0728,41.0062,41.0443,2500.0
2014-08-29 13:00:00,43.16,43.2,43.15,43.19,3400.0,41.0443,41.0823,41.0348,41.0728,3400.0
2014-08-29 13:30:00,43.19,43.19,43.11,43.13,2000.0,41.0728,41.0728,40.9967,41.0157,2000.0
2014-08-29 14:00:00,43.15,43.17,43.12,43.13,4000.0,41.0348,41.0538,41.0062,41.0157,4000.0
2014-08-29 14:30:00,43.13,43.15,43.08,43.09,5500.0,41.0157,41.0348,40.9682,40.9777,5500.0
2014-08-29 15:00:00,43.09,43.17,43.07,43.17,5400.0,40.9777,41.0538,40.9587,41.0538,5400.0
2014-08-29 15:30:00,43.15,43.26,43.13,43.2,27500.0,41.0348,41.1394,41.0157,41.0823,27500.0
2014-09-02 09:30:00,43.34,43.52,43.09,43.27,15200.0,41.2154,41.3866,40.9777,41.1489,15200.0
2014-09-02 10:00:00,43.28,43.57,43.28,43.53,21600.0,41.1584,41.4342,41.1584,41.3961,21600.0
2014-09-02 10:30:00,43.53,43.7,43.45,43.65,7200.0,41.3961,41.5578,41.32,41.5102,7200.0
2014-09-02 11:00:00,43.7,43.7,43.24,43.27,7500.0,41.5578,41.5578,41.1203,41.1489,7500.0
2014-09-02 11:30:00,43.3,43.38,43.2,43.25,7500.0,41.1774,41.2535,41.0823,41.1299,7500.0
2014-09-02 12:00:00,43.25,43.37,43.25,43.28,5300.0,41.1299,41.244,41.1299,41.1584,5300.0
2014-09-02 12:30:00,43.26,43.27,43.17,43.2,6600.0,41.1394,41.1489,41.0538,41.0823,6600.0
2014-09-02 13:00:00,43.2,43.33,43.2,43.2,3800.0,41.0823,41.2059,41.0823,41.0823,3800.0
2014-09-02 13:30:00,43.2,43.26,43.19,43.26,3900.0,41.0823,41.1394,41.0728,41.1394,3900.0
2014-09-02 14:00:00,43.27,43.48,43.24,43.48,6000.0,41.1489,41.3486,41.1203,41.3486,6000.0
2014-09-02 14:30:00,43.51,43.52,43.43,43.48,6900.0,41.3771,41.3866,41.301,41.3486,6900.0
2014-09-02 15:00:00,43.45,43.46,43.38,43.41,6500.0,41.32,41.3296,41.2535,41.282,6500.0
2014-09-02 15:30:00,43.4,43.43,43.31,43.31,16500.0,41.2725,41.301,41.1869,41.1869,16500.0
2014-09-03 09:30:00,43.56,43.56,43.38,43.47,6000.0,41.4247,41.4247,41.2535,41.3391,6000.0
2014-09-03 10:00:00,43.51,43.55,43.3,43.38,7000.0,41.3771,41.4151,41.1774,41.2535,7000.0
2014-09-03 10:30:00,43.39,43.52,43.36,43.45,8500.0,41.263,41.3866,41.2345,41.32,8500.0
2014-09-03 11:00:00,43.46,43.58,43.42,43.49,19600.0,41.3296,41.4437,41.2915,41.3581,19600.0
2014-09-03 11:30:00,43.49,43.52,43.42,43.49,17800.0,41.3581,41.3866,41.2915,41.3581,17800.0
2014-09-03 12:00:00,43.48,43.58,43.48,43.57,10000.0,41.3486,41.4437,41.3486,41.4342,10000.0
2014-09-03 12:30:00,43.57,43.65,43.55,43.64,11300.0,41.4342,41.5102,41.4151,41.5007,11300.0
2014-09-03 13:00:00,43.64,43.8,43.64,43.7,13100.0,41.5007,41.6529,41.5007,41.5578,13100.0
2014-09-03 13:30:00,43.71,43.71,43.56,43.59,36900.0,41.5673,41.5673,41.4247,41.4532,36900.0
2014-09-03 14:00:00,43.59,43.67,43.52,43.54,13000.0,41.4532,41.5293,41.3866,41.4056,13000.0
2014-09-03 14:30:00,43.54,43.55,43.5,43.5,15600.0,41.4056,41.4151,41.3676,41.3676,15600.0
2014-09-03 15:00:00,43.5,43.5,43.4,43.46,34100.0,41.3676,41.3676,41.2725,41.3296,34100.0
2014-09-03 15:30:00,43.46,43.53,43.44,43.49,54400.0,41.3296,41.3961,41.3105,41.3581,54400.0
2014-09-04 09:30:00,43.7,44.04,43.69,43.86,23400.0,41.5578,41.8811,41.5483,41.7099,23400.0
2014-09-04 10:00:00,43.86,44.11,43.84,43.91,32000.0,41.7099,41.9477,41.6909,41.7575,32000.0
2014-09-04 10:30:00,43.91,43.97,43.85,43.95,22500.0,41.7575,41.8146,41.7004,41.7955,22500.0
2014-09-04 11:00:00,43.98,44.11,43.98,44.0,15900.0,41.8241,41.9477,41.8241,41.8431,15900.0
2014-09-04 11:30:00,43.99,44.05,43.99,44.0,13000.0,41.8336,41.8906,41.8336,41.8431,13000.0
2014-09-04 12:00:00,44.01,44.02,43.96,44.0,20900.0,41.8526,41.8621,41.805,41.8431,20900.0
2014-09-04 12:30:00,43.99,44.01,43.96,44.0,36600.0,41.8336,41.8526,41.805,41.8431,36600.0
2014-09-04 13:00:00,43.99,44.01,43.98,44.0,20100.0,41.8336,41.8526,41.8241,41.8431,20100.0
2014-09-04 13:30:00,44.0,44.0,43.85,43.85,15500.0,41.8431,41.8431,41.7004,41.7004,15500.0
2014-09-04 14:00:00,43.86,43.9,43.8,43.81,15900.0,41.7099,41.748,41.6529,41.6624,15900.0
2014-09-04 14:30:00,43.81,43.81,43.7,43.7,24300.0,41.6624,41.6624,41.5578,41.5578,24300.0
2014-09-04 15:00:00,43.71,43.79,43.63,43.7,22700.0,41.5673,41.6434,41.4912,41.5578,22700.0
2014-09-04 15:30:00,43.7,43.74,43.61,43.69,43100.0,41.5578,41.5958,41.4722,41.5483,43100.0
2014-09-05 09:30:00,43.48,43.87,43.25,43.42,26900.0,41.3486,41.7195,41.1299,41.2915,26900.0
2014-09-05 10:00:00,43.42,43.42,43.13,43.19,23300.0,41.2915,41.2915,41.0157,41.0728,23300.0
2014-09-05 10:30:00,43.18,43.41,43.15,43.34,38400.0,41.0633,41.282,41.0348,41.2154,38400.0
2014-09-05 11:00:00,43.33,43.6,43.33,43.47,12500.0,41.2059,41.4627,41.2059,41.3391,12500.0
2014-09-05 11:30:00,43.51,43.62,43.51,43.57,11400.0,41.3771,41.4817,41.3771,41.4342,11400.0
2014-09-05 12:00:00,43.6,43.62,43.54,43.6,10200.0,41.4627,41.4817,41.4056,41.4627,10200.0
2014-09-05 12:30:00,43.58,43.65,43.53,43.6,8400.0,41.4437,41.5102,41.3961,41.4627,8400.0
2014-09-05 13:00:00,43.61,43.61,43.49,43.54,8000.0,41.4722,41.4722,41.3581,41.4056,8000.0
2014-09-05 13:30:00,43.54,43.54,43.4,43.43,21400.0,41.4056,41.4056,41.2725,41.301,21400.0
2014-09-05 14:00:00,43.44,43.52,43.44,43.51,9200.0,41.3105,41.3866,41.3105,41.3771,9200.0
2014-09-05 14:30:00,43.51,43.57,43.5,43.57,11700.0,41.3771,41.4342,41.3676,41.4342,11700.0
2014-09-05 15:00:00,43.58,43.66,43.56,43.66,21200.0,41.4437,41.5198,41.4247,41.5198,21200.0
2014-09-05 15:30:00,43.65,43.81,43.61,43.81,58700.0,41.5102,41.6624,41.4722,41.6624,58700.0
2014-09-08 09:30:00,43.57,44.19,43.57,44.1,19100.0,41.4342,42.0238,41.4342,41.9382,19100.0
2014-09-08 10:00:00,44.1,44.24,43.96,44.04,23000.0,41.9382,42.0713,41.805,41.8811,23000.0
2014-09-08 10:30:00,44.05,44.18,43.91,44.18,14500.0,41.8906,42.0143,41.7575,42.0143,14500.0
2014-09-08 11:00:00,44.2,44.31,44.13,44.3,12400.0,42.0333,42.1379,41.9667,42.1284,12400.0
2014-09-08 11:30:00,44.29,44.3,44.08,44.15,12500.0,42.1189,42.1284,41.9192,41.9857,12500.0
2014-09-08 12:00:00,44.15,44.23,44.12,44.22,10400.0,41.9857,42.0618,41.9572,42.0523,10400.0
2014-09-08 12:30:00,44.23,44.29,44.2,44.29,8300.0,42.0618,42.1189,42.0333,42.1189,8300.0
2014-09-08 13:00:00,44.29,44.33,44.17,44.18,17400.0,42.1189,42.1569,42.0048,42.0143,17400.0
2014-09-08 13:30:00,44.14,44.18,44.08,44.14,9400.0,41.9762,42.0143,41.9192,41.9762,9400.0
2014-09-08 14:00:00,44.16,44.21,43.99,44.02,19100.0,41.9952,42.0428,41.8336,41.8621,19100.0
2014-09-08 14:30:00,44.04,44.08,43.98,44.01,12600.0,41.8811,41.9192,41.8241,41.8526,12600.0
2014-09-08 15:00:00,44.02,44.12,44.01,44.12,17700.0,41.8621,41.9572,41.8526,41.9572,17700.0
2014-09-08 15:30:00,44.12,44.17,44.05,44.07,54400.0,41.9572,42.0048,41.8906,41.9097,54400.0
2014-09-09 09:30:00,43.99,44.01,43.67,43.71,15000.0,41.8336,41.8526,41.5293,41.5673,15000.0
2014-09-09 10:00:00,43.71,43.83,43.57,43.82,12400.0,41.5673,41.6814,41.4342,41.6719,12400.0
2014-09-09 10:30:00,43.84,43.89,43.72,43.86,11100.0,41.6909,41.7385,41.5768,41.7099,11100.0
2014-09-09 11:00:00,43.88,44.11,43.88,44.11,7500.0,41.729,41.9477,41.729,41.9477,7500.0
2014-09-09 11:30:00,44.11,44.13,44.05,44.09,7200.0,41.9477,41.9667,41.8906,41.9287,7200.0
2014-09-09 12:00:00,44.08,44.08,43.97,44.06,5700.0,41.9192,41.9192,41.8146,41.9001,5700.0
2014-09-09 12:30:00,44.07,44.07,43.95,43.95,9000.0,41.9097,41.9097,41.7955,41.7955,9000.0
2014-09-09 13:00:00,43.95,43.99,43.92,43.97,4900.0,41.7955,41.8336,41.767,41.8146,4900.0
2014-09-09 13:30:00,43.98,44.15,43.98,44.14,7000.0,41.8241,41.9857,41.8241,41.9762,7000.0
2014-09-09 14:00:00,44.14,44.16,44.04,44.05,8100.0,41.9762,41.9952,41.8811,41.8906,8100.0
2014-09-09 14:30:00,44.05,44.08,44.0,44.03,11100.0,41.8906,41.9192,41.8431,41.8716,11100.0
2014-09-09 15:00:00,44.03,44.06,43.93,43.95,12200.0,41.8716,41.9001,41.7765,41.7955,12200.0
2014-09-09 15:30:00,43.97,43.99,43.87,43.87,30900.0,41.8146,41.8336,41.7195,41.7195,30900.0
2014-09-10 09:30:00,43.78,44.0,43.73,43.79,12900.0,41.6339,41.8431,41.5863,41.6434,12900.0
2014-09-10 10:00:00,43.79,43.84,43.69,43.74,7100.0,41.6434,41.6909,41.5483,41.5958,7100.0
2014-09-10 10:30:00,43.8,43.8,43.63,43.68,6600.0,41.6529,41.6529,41.4912,41.5388,6600.0
2014-09-10 11:00:00,43.66,43.85,43.66,43.85,6300.0,41.5198,41.7004,41.5198,41.7004,6300.0
2014-09-10 11:30:00,43.87,43.91,43.85,43.9,3900.0,41.7195,41.7575,41.7004,41.748,3900.0
2014-09-10 12:00:00,43.9,44.09,43.88,44.09,7000.0,41.748,41.9287,41.729,41.9287,7000.0
2014-09-10 12:30:00,44.11,44.16,44.07,44.13,4300.0,41.9477,41.9952,41.9097,41.9667,4300.0
2014-09-10 13:00:00,44.16,44.39,44.16,44.28,8100.0,41.9952,42.214,41.9952,42.1094,8100.0
2014-09-10 13:30:00,44.31,44.32,44.22,44.29,4400.0,42.1379,42.1474,42.0523,42.1189,4400.0
2014-09-10 14:00:00,44.29,44.31,44.23,44.26,4400.0,42.1189,42.1379,42.0618,42.0903,4400.0
2014-09-10 14:30:00,44.26,44.26,44.16,44.17,8700.0,42.0903,42.0903,41.9952,42.0048,8700.0
2014-09-10 15:00:00,44.21,44.22,44.17,44.19,7400.0,42.0428,42.0523,42.0048,42.0238,7400.0
2014-09-10 15:30:00,44.19,44.21,44.12,44.18,24600.0,42.0238,42.0428,41.9572,42.0143,24600.0
2014-09-11 09:30:00,43.85,44.39,43.85,44.38,15300.0,41.7004,42.214,41.7004,42.2045,15300.0
2014-09-11 10:00:00,44.41,44.47,44.35,44.35,9400.0,42.233,42.29,42.1759,42.1759,9400.0
2014-09-11 10:30:00,44.35,44.38,44.18,44.33,10200.0,42.1759,42.2045,42.0143,42.1569,10200.0
2014-09-11 11:00:00,44.36,44.4,44.34,44.35,10900.0,42.1854,42.2235,42.1664,42.1759,10900.0
2014-09-11 11:30:00,44.37,44.4,44.37,44.37,12700.0,42.1949,42.2235,42.1949,42.1949,12700.0
2014-09-11 12:00:00,44.4,44.4,44.3,44.4,11200.0,42.2235,42.2235,42.1284,42.2235,11200.0
2014-09-11 12:30:00,44.4,44.45,44.38,44.42,12800.0,42.2235,42.271,42.2045,42.2425,12800.0
2014-09-11 13:00:00,44.44,44.47,44.26,44.29,11300.0,42.2615,42.29,42.0903,42.1189,11300.0
2014-09-11 13:30:00,44.3,44.39,44.26,44.26,10900.0,42.1284,42.214,42.0903,42.0903,10900.0
2014-09-11 14:00:00,44.25,44.38,44.08,44.35,29900.0,42.0808,42.2045,41.9192,42.1759,29900.0
2014-09-11 14:30:00,44.38,44.39,44.26,44.35,19200.0,42.2045,42.214,42.0903,42.1759,19200.0
2014-09-11 15:00:00,44.35,44.51,44.31,44.46,35000.0,42.1759,42.3281,42.1379,42.2805,35000.0
2014-09-11 15:30:00,44.47,44.56,44.37,44.42,55300.0,42.29,42.3756,42.1949,42.2425,55300.0
2014-09-12 09:30:00,44.48,44.59,44.14,44.14,17200.0,42.2996,42.4042,41.9762,41.9762,17200.0
2014-09-12 10:00:00,44.09,44.4,44.05,44.4,12100.0,41.9287,42.2235,41.8906,42.2235,12100.0
2014-09-12 10:30:00,44.4,44.43,44.15,44.38,10900.0,42.2235,42.252,41.9857,42.2045,10900.0
2014-09-12 11:00:00,44.38,44.38,44.08,44.08,8000.0,42.2045,42.2045,41.9192,41.9192,8000.0
2014-09-12 11:30:00,44.08,44.11,43.91,44.04,8200.0,41.9192,41.9477,41.7575,41.8811,8200.0
2014-09-12 12:00:00,44.04,44.04,43.84,43.86,5300.0,41.8811,41.8811,41.6909,41.7099,5300.0
2014-09-12 12:30:00,43.91,44.0,43.8,44.0,4300.0,41.7575,41.8431,41.6529,41.8431,4300.0
2014-09-12 13:00:00,43.96,44.01,43.74,43.84,6800.0,41.805,41.8526,41.5958,41.6909,6800.0
2014-09-12 13:30:00,43.86,43.92,43.8,43.92,4400.0,41.7099,41.767,41.6529,41.767,4400.0
2014-09-12 14:00:00,43.92,44.01,43.86,43.89,6200.0,41.767,41.8526,41.7099,41.7385,6200.0
2014-09-12 14:30:00,43.89,43.95,43.86,43.91,7900.0,41.7385,41.7955,41.7099,41.7575,7900.0
2014-09-12 15:00:00,43.91,44.08,43.87,44.04,10400.0,41.7575,41.9192,41.7195,41.8811,10400.0
2014-09-12 15:30:00,44.05,44.09,43.92,43.96,22800.0,41.8906,41.9287,41.767,41.805,22800.0
2014-09-15 09:30:00,43.91,44.16,43.48,43.56,12600.0,41.7575,41.9952,41.3486,41.4247,12600.0
2014-09-15 10:00:00,43.56,43.79,43.48,43.79,9100.0,41.4247,41.6434,41.3486,41.6434,9100.0
2014-09-15 10:30:00,43.81,43.81,43.54,43.71,8400.0,41.6624,41.6624,41.4056,41.5673,8400.0
2014-09-15 11:00:00,43.71,43.72,43.58,43.61,10000.0,41.5673,41.5768,41.4437,41.4722,10000.0
2014-09-15 11:30:00,43.62,43.67,43.6,43.62,6200.0,41.4817,41.5293,41.4627,41.4817,6200.0
2014-09-15 12:00:00,43.66,43.69,43.64,43.69,4200.0,41.5198,41.5483,41.5007,41.5483,4200.0
2014-09-15 12:30:00,43.69,43.86,43.67,43.78,5900.0,41.5483,41.7099,41.5293,41.6339,5900.0
2014-09-15 13:00:00,43.78,43.86,43.76,43.78,6600.0,41.6339,41.7099,41.6149,41.6339,6600.0
2014-09-15 13:30:00,43.77,43.85,43.74,43.78,5600.0,41.6244,41.7004,41.5958,41.6339,5600.0
2014-09-15 14:00:00,43.78,43.94,43.71,43.94,5800.0,41.6339,41.786,41.5673,41.786,5800.0
2014-09-15 14:30:00,43.93,43.96,43.89,43.89,9100.0,41.7765,41.805,41.7385,41.7385,9100.0
2014-09-15 15:00:00,43.91,43.95,43.88,43.9,13000.0,41.7575,41.7955,41.729,41.748,13000.0
2014-09-15 15:30:00,43.91,43.91,43.8,43.82,23400.0,41.7575,41.7575,41.6529,41.6719,23400.0
2014-09-16 09:30:00,43.64,43.82,43.58,43.69,13800.0,41.5007,41.6719,41.4437,41.5483,13800.0
2014-09-16 10:00:00,43.74,43.84,43.64,43.64,13700.0,41.5958,41.6909,41.5007,41.5007,13700.0
2014-09-16 10:30:00,43.64,43.67,43.49,43.53,12200.0,41.5007,41.5293,41.3581,41.3961,12200.0
2014-09-16 11:00:00,43.53,43.6,43.46,43.6,8000.0,41.3961,41.4627,41.3296,41.4627,8000.0
2014-09-16 11:30:00,43.64,43.81,43.64,43.75,11500.0,41.5007,41.6624,41.5007,41.6053,11500.0
2014-09-16 12:00:00,43.75,43.79,43.62,43.73,12400.0,41.6053,41.6434,41.4817,41.5863,12400.0
2014-09-16 12:30:00,43.75,43.9,43.75,43.9,6600.0,41.6053,41.748,41.6053,41.748,6600.0
2014-09-16 13:00:00,43.9,43.96,43.88,43.94,6600.0,41.748,41.805,41.729,41.786,6600.0
2014-09-16 13:30:00,43.96,44.04,43.94,43.97,6500.0,41.805,41.8811,41.786,41.8146,6500.0
2014-09-16 14:00:00,43.99,44.13,43.98,44.12,9700.0,41.8336,41.9667,41.8241,41.9572,9700.0
2014-09-16 14:30:00,44.1,44.1,43.96,43.98,9600.0,41.9382,41.9382,41.805,41.8241,9600.0
2014-09-16 15:00:00,43.97,44.05,43.92,43.92,17300.0,41.8146,41.8906,41.767,41.767,17300.0
2014-09-16 15:30:00,43.93,43.98,43.84,43.91,22700.0,41.7765,41.8241,41.6909,41.7575,22700.0
2014-09-17 09:30:00,43.87,44.5,43.87,44.31,16500.0,41.7195,42.3186,41.7195,42.1379,16500.0
2014-09-17 10:00:00,44.35,44.53,44.32,44.46,12700.0,42.1759,42.3471,42.1474,42.2805,12700.0
2014-09-17 10:30:00,44.46,44.46,44.32,44.38,9200.0,42.2805,42.2805,42.1474,42.2045,9200.0
2014-09-17 11:00:00,44.38,44.39,44.29,44.33,6400.0,42.2045,42.214,42.1189,42.1569,6400.0
2014-09-17 11:30:00,44.33,44.38,44.25,44.25,7200.0,42.1569,42.2045,42.0808,42.0808,7200.0
2014-09-17 12:00:00,44.25,44.29,44.13,44.14,7400.0,42.0808,42.1189,41.9667,41.9762,7400.0
2014-09-17 12:30:00,44.14,44.22,44.13,44.15,5100.0,41.9762,42.0523,41.9667,41.9857,5100.0
2014-09-17 13:00:00,44.15,44.15,43.89,43.89,7500.0,41.9857,41.9857,41.7385,41.7385,7500.0
2014-09-17 13:30:00,43.89,44.0,43.84,43.97,7000.0,41.7385,41.8431,41.6909,41.8146,7000.0
2014-09-17 14:00:00,44.01,44.34,43.74,44.34,22300.0,41.8526,42.1664,41.5958,42.1664,22300.0
2014-09-17 14:30:00,44.34,44.34,44.06,44.23,15100.0,42.1664,42.1664,41.9001,42.0618,15100.0
2014-09-17 15:00:00,44.23,44.4,44.16,44.2,22400.0,42.0618,42.2235,41.9952,42.0333,22400.0
2014-09-17 15:30:00,44.2,44.28,44.09,44.26,47300.0,42.0333,42.1094,41.9287,42.0903,47300.0
2014-09-18 09:30:00,44.34,44.37,43.84,44.02,29500.0,42.1664,42.1949,41.6909,41.8621,29500.0
2014-09-18 10:00:00,44.1,44.13,43.84,43.84,18600.0,41.9382,41.9667,41.6909,41.6909,18600.0
2014-09-18 10:30:00,43.8,44.09,43.8,43.96,15400.0,41.6529,41.9287,41.6529,41.805,15400.0
2014-09-18 11:00:00,43.96,44.02,43.76,43.78,11800.0,41.805,41.8621,41.6149,41.6339,11800.0
2014-09-18 11:30:00,43.77,43.84,43.69,43.73,13700.0,41.6244,41.6909,41.5483,41.5863,13700.0
2014-09-18 12:00:00,43.7,43.75,43.68,43.7,11200.0,41.5578,41.6053,41.5388,41.5578,11200.0
2014-09-18 12:30:00,43.7,43.71,43.59,43.62,13300.0,41.5578,41.5673,41.4532,41.4817,13300.0
2014-09-18 13:00:00,43.64,43.86,43.62,43.86,15000.0,41.5007,41.7099,41.4817,41.7099,15000.0
2014-09-18 13:30:00,43.86,43.88,43.79,43.86,9300.0,41.7099,41.729,41.6434,41.7099,9300.0
2014-09-18 14:00:00,43.86,43.93,43.85,43.91,12700.0,41.7099,41.7765,41.7004,41.7575,12700.0
2014-09-18 14:30:00,43.91,44.02,43.91,43.97,20400.0,41.7575,41.8621,41.7575,41.8146,20400.0
2014-09-18 15:00:00,43.95,44.03,43.87,44.03,22600.0,41.7955,41.8716,41.7195,41.8716,22600.0
2014-09-18 15:30:00,44.03,44.1,43.98,44.09,57600.0,41.8716,41.9382,41.8241,41.9287,57600.0
2014-09-19 09:30:00,44.07,44.21,43.85,43.86,90200.0,41.9097,42.0428,41.7004,41.7099,90200.0
2014-09-19 10:00:00,43.86,43.98,43.75,43.82,34100.0,41.7099,41.8241,41.6053,41.6719,34100.0
2014-09-19 10:30:00,43.82,43.99,43.75,43.94,111400.0,41.6719,41.8336,41.6053,41.786,111400.0
2014-09-19 11:00:00,43.94,44.17,43.94,44.16,11600.0,41.786,42.0048,41.786,41.9952,11600.0
2014-09-19 11:30:00,44.16,44.16,43.9,44.01,12300.0,41.9952,41.9952,41.748,41.8526,12300.0
2014-09-19 12:00:00,44.03,44.03,43.88,43.98,7100.0,41.8716,41.8716,41.729,41.8241,7100.0
2014-09-19 12:30:00,43.98,43.98,43.76,43.81,10300.0,41.8241,41.8241,41.6149,41.6624,10300.0
2014-09-19 13:00:00,43.78,43.78,43.63,43.65,7600.0,41.6339,41.6339,41.4912,41.5102,7600.0
2014-09-19 13:30:00,43.65,43.74,43.63,43.69,8700.0,41.5102,41.5958,41.4912,41.5483,8700.0
2014-09-19 14:00:00,43.68,43.71,43.68,43.69,7000.0,41.5388,41.5673,41.5388,41.5483,7000.0
2014-09-19 14:30:00,43.69,43.7,43.57,43.57,19000.0,41.5483,41.5578,41.4342,41.4342,19000.0
2014-09-19 15:00:00,43.6,43.63,43.45,43.55,13900.0,41.4627,41.4912,41.32,41.4151,13900.0
2014-09-19 15:30:00,43.55,43.69,43.48,43.5,50000.0,41.4151,41.5483,41.3486,41.3676,50000.0
2014-09-22 09:30:00,43.23,43.26,42.71,42.84,10600.0,41.1108,41.1394,40.6163,40.74,10600.0
2014-09-22 10:00:00,42.85,43.03,42.73,42.74,17900.0,40.7495,40.9206,40.6353,40.6449,17900.0
2014-09-22 10:30:00,42.74,42.74,42.49,42.58,19800.0,40.6449,40.6449,40.4071,40.4927,19800.0
2014-09-22 11:00:00,42.58,42.63,42.51,42.57,15600.0,40.4927,40.5402,40.4261,40.4832,15600.0
2014-09-22 11:30:00,42.57,42.57,42.42,42.42,16000.0,40.4832,40.4832,40.3405,40.3405,16000.0
2014-09-22 12:00:00,42.43,42.45,42.42,42.43,12000.0,40.35,40.3691,40.3405,40.35,12000.0
2014-09-22 12:30:00,42.42,42.45,42.38,42.42,17400.0,40.3405,40.3691,40.3025,40.3405,17400.0
2014-09-22 13:00:00,42.41,42.52,42.39,42.51,13300.0,40.331,40.4356,40.312,40.4261,13300.0
2014-09-22 13:30:00,42.51,42.52,42.47,42.51,11000.0,40.4261,40.4356,40.3881,40.4261,11000.0
2014-09-22 14:00:00,42.51,42.51,42.4,42.43,18800.0,40.4261,40.4261,40.3215,40.35,18800.0
2014-09-22 14:30:00,42.45,42.45,42.42,42.44,16100.0,40.3691,40.3691,40.3405,40.3596,16100.0
2014-09-22 15:00:00,42.44,42.44,42.4,42.4,22800.0,40.3596,40.3596,40.3215,40.3215,22800.0
2014-09-22 15:30:00,42.39,42.41,42.31,42.38,49900.0,40.312,40.331,40.2359,40.3025,49900.0
2014-09-23 09:30:00,42.23,42.5,42.1,42.48,27600.0,40.1599,40.4166,40.0362,40.3976,27600.0
2014-09-23 10:00:00,42.5,42.52,42.42,42.49,13000.0,40.4166,40.4356,40.3405,40.4071,13000.0
2014-09-23 10:30:00,42.49,42.53,42.33,42.49,15900.0,40.4071,40.4451,40.255,40.4071,15900.0
2014-09-23 11:00:00,42.5,42.53,42.41,42.49,16100.0,40.4166,40.4451,40.331,40.4071,16100.0
2014-09-23 11:30:00,42.5,42.52,42.48,42.49,22700.0,40.4166,40.4356,40.3976,40.4071,22700.0
2014-09-23 12:00:00,42.5,42.51,42.37,42.41,9300.0,40.4166,40.4261,40.293,40.331,9300.0
2014-09-23 12:30:00,42.43,42.5,42.4,42.44,10400.0,40.35,40.4166,40.3215,40.3596,10400.0
2014-09-23 13:00:00,42.43,42.44,42.29,42.41,11500.0,40.35,40.3596,40.2169,40.331,11500.0
2014-09-23 13:30:00,42.42,42.44,42.19,42.21,11000.0,40.3405,40.3596,40.1218,40.1408,11000.0
2014-09-23 14:00:00,42.22,42.37,42.22,42.34,13100.0,40.1503,40.293,40.1503,40.2645,13100.0
2014-09-23 14:30:00,42.36,42.37,42.25,42.29,12000.0,40.2835,40.293,40.1789,40.2169,12000.0
2014-09-23 15:00:00,42.29,42.39,42.28,42.37,22500.0,40.2169,40.312,40.2074,40.293,22500.0
2014-09-23 15:30:00,42.37,42.37,42.01,42.02,68600.0,40.293,40.293,39.9506,39.9601,68600.0
2014-09-24 09:30:00,41.98,42.22,41.9,41.96,17200.0,39.9221,40.1503,39.846,39.9031,17200.0
2014-09-24 10:00:00,42.0,42.1,41.86,41.97,18300.0,39.9411,40.0362,39.808,39.9126,18300.0
2014-09-24 10:30:00,41.99,42.19,41.98,41.98,16400.0,39.9316,40.1218,39.9221,39.9221,16400.0
2014-09-24 11:00:00,42.0,42.32,42.0,42.23,25100.0,39.9411,40.2454,39.9411,40.1599,25100.0
2014-09-24 11:30:00,42.22,42.33,42.05,42.06,13400.0,40.1503,40.255,39.9887,39.9982,13400.0
2014-09-24 12:00:00,42.08,42.14,41.98,41.98,8500.0,40.0172,40.0743,39.9221,39.9221,8500.0
2014-09-24 12:30:00,42.0,42.01,41.95,42.0,7300.0,39.9411,39.9506,39.8936,39.9411,7300.0
2014-09-24 13:00:00,42.01,42.01,41.95,41.96,5800.0,39.9506,39.9506,39.8936,39.9031,5800.0
2014-09-24 13:30:00,41.95,42.02,41.95,42.0,8500.0,39.8936,39.9601,39.8936,39.9411,8500.0
2014-09-24 14:00:00,42.0,42.02,41.98,42.0,11500.0,39.9411,39.9601,39.9221,39.9411,11500.0
2014-09-24 14:30:00,42.0,42.08,41.99,42.02,9000.0,39.9411,40.0172,39.9316,39.9601,9000.0
2014-09-24 15:00:00,42.04,42.04,41.99,42.0,19700.0,39.9792,39.9792,39.9316,39.9411,19700.0
2014-09-24 15:30:00,42.0,42.08,41.94,41.96,41400.0,39.9411,40.0172,39.8841,39.9031,41400.0
2014-09-25 09:30:00,41.74,42.07,41.42,41.42,18200.0,39.6939,40.0077,39.3896,39.3896,18200.0
2014-09-25 10:00:00,41.46,41.51,41.24,41.44,14500.0,39.4276,39.4751,39.2184,39.4086,14500.0
2014-09-25 10:30:00,41.44,41.44,41.1,41.34,15800.0,39.4086,39.4086,39.0852,39.3135,15800.0
2014-09-25 11:00:00,41.34,41.34,41.1,41.25,44800.0,39.3135,39.3135,39.0852,39.2279,44800.0
2014-09-25 11:30:00,41.26,41.28,41.16,41.22,11800.0,39.2374,39.2564,39.1423,39.1994,11800.0
2014-09-25 12:00:00,41.25,41.28,41.11,41.16,9700.0,39.2279,39.2564,39.0948,39.1423,9700.0
2014-09-25 12:30:00,41.14,41.28,41.13,41.28,10000.0,39.1233,39.2564,39.1138,39.2564,10000.0
2014-09-25 13:00:00,41.28,41.29,41.19,41.25,11700.0,39.2564,39.2659,39.1708,39.2279,11700.0
2014-09-25 13:30:00,41.25,41.27,41.13,41.15,10200.0,39.2279,39.2469,39.1138,39.1328,10200.0
2014-09-25 14:00:00,41.15,41.15,41.0,41.02,27900.0,39.1328,39.1328,38.9901,39.0092,27900.0
2014-09-25 14:30:00,41.02,41.12,41.01,41.03,41200.0,39.0092,39.1043,38.9997,39.0187,41200.0
2014-09-25 15:00:00,41.03,41.06,40.98,41.01,37700.0,39.0187,39.0472,38.9711,38.9997,37700.0
2014-09-25 15:30:00,41.0,41.09,40.98,40.99,54000.0,38.9901,39.0757,38.9711,38.9806,54000.0
2014-09-26 09:30:00,40.95,41.06,40.93,40.98,23800.0,38.9426,39.0472,38.9236,38.9711,23800.0
2014-09-26 10:00:00,41.04,41.21,40.93,40.93,24100.0,39.0282,39.1899,38.9236,38.9236,24100.0
2014-09-26 10:30:00,40.91,41.03,40.89,41.01,18500.0,38.9046,39.0187,38.8855,38.9997,18500.0
2014-09-26 11:00:00,41.01,41.05,40.86,40.87,14900.0,38.9997,39.0377,38.857,38.8665,14900.0
2014-09-26 11:30:00,40.9,40.95,40.88,40.94,12200.0,38.8951,38.9426,38.876,38.9331,12200.0
2014-09-26 12:00:00,40.94,40.97,40.85,40.92,23800.0,38.9331,38.9616,38.8475,38.9141,23800.0
2014-09-26 12:30:00,40.93,40.98,40.9,40.9,8500.0,38.9236,38.9711,38.8951,38.8951,8500.0
2014-09-26 13:00:00,40.9,41.02,40.9,40.95,7400.0,38.8951,39.0092,38.8951,38.9426,7400.0
2014-09-26 13:30:00,40.95,41.0,40.92,40.99,10000.0,38.9426,38.9901,38.9141,38.9806,10000.0
2014-09-26 14:00:00,41.0,41.03,40.97,40.99,27800.0,38.9901,39.0187,38.9616,38.9806,27800.0
2014-09-26 14:30:00,41.0,41.03,40.93,40.98,27400.0,38.9901,39.0187,38.9236,38.9711,27400.0
2014-09-26 15:00:00,40.98,40.98,40.92,40.94,17700.0,38.9711,38.9711,38.9141,38.9331,17700.0
2014-09-26 15:30:00,40.96,40.98,40.82,40.84,94600.0,38.9521,38.9711,38.819,38.838,94600.0
2014-09-29 09:30:00,40.34,40.6,40.34,40.44,19100.0,38.3625,38.6098,38.3625,38.4576,19100.0
2014-09-29 10:00:00,40.41,40.55,40.39,40.46,12500.0,38.4291,38.5622,38.4101,38.4766,12500.0
2014-09-29 10:30:00,40.5,40.52,40.41,40.5,17700.0,38.5147,38.5337,38.4291,38.5147,17700.0
2014-09-29 11:00:00,40.5,40.61,40.48,40.59,38800.0,38.5147,38.6193,38.4956,38.6002,38800.0
2014-09-29 11:30:00,40.61,40.88,40.54,40.88,13600.0,38.6193,38.876,38.5527,38.876,13600.0
2014-09-29 12:00:00,40.88,40.89,40.72,40.74,13500.0,38.876,38.8855,38.7239,38.7429,13500.0
2014-09-29 12:30:00,40.74,40.78,40.71,40.77,8500.0,38.7429,38.7809,38.7144,38.7714,8500.0
2014-09-29 13:00:00,40.77,40.78,40.74,40.78,8600.0,38.7714,38.7809,38.7429,38.7809,8600.0
2014-09-29 13:30:00,40.78,40.78,40.69,40.72,10800.0,38.7809,38.7809,38.6953,38.7239,10800.0
2014-09-29 14:00:00,40.73,40.75,40.7,40.74,16400.0,38.7334,38.7524,38.7049,38.7429,16400.0
2014-09-29 14:30:00,40.74,40.83,40.72,40.81,11600.0,38.7429,38.8285,38.7239,38.8095,11600.0
2014-09-29 15:00:00,40.8,40.94,40.76,40.94,15400.0,38.8,38.9331,38.7619,38.9331,15400.0
2014-09-29 15:30:00,40.94,40.94,40.77,40.79,44900.0,38.9331,38.9331,38.7714,38.7904,44900.0
2014-09-30 09:30:00,40.74,40.94,40.45,40.58,25000.0,38.7429,38.9331,38.4671,38.5907,25000.0
2014-09-30 10:00:00,40.55,40.68,40.52,40.56,15800.0,38.5622,38.6858,38.5337,38.5717,15800.0
2014-09-30 10:30:00,40.56,40.63,40.39,40.41,28400.0,38.5717,38.6383,38.4101,38.4291,28400.0
2014-09-30 11:00:00,40.41,40.56,40.35,40.51,19600.0,38.4291,38.5717,38.372,38.5242,19600.0
2014-09-30 11:30:00,40.5,40.52,40.41,40.49,11500.0,38.5147,38.5337,38.4291,38.5051,11500.0
2014-09-30 12:00:00,40.48,40.5,40.28,40.33,15000.0,38.4956,38.5147,38.3054,38.353,15000.0
2014-09-30 12:30:00,40.33,40.35,40.18,40.21,11500.0,38.353,38.372,38.2103,38.2389,11500.0
2014-09-30 13:00:00,40.27,40.35,40.24,40.28,7000.0,38.2959,38.372,38.2674,38.3054,7000.0
2014-09-30 13:30:00,40.28,40.32,40.21,40.29,6100.0,38.3054,38.3435,38.2389,38.315,6100.0
2014-09-30 14:00:00,40.29,40.35,40.19,40.31,15300.0,38.315,38.372,38.2199,38.334,15300.0
2014-09-30 14:30:00,40.32,40.4,40.27,40.38,10000.0,38.3435,38.4196,38.2959,38.4005,10000.0
2014-09-30 15:00:00,40.38,40.38,40.25,40.25,27300.0,38.4005,38.4005,38.2769,38.2769,27300.0
2014-09-30 15:30:00,40.26,40.34,39.96,39.96,88600.0,38.2864,38.3625,38.0011,38.0011,88600.0
2014-10-01 09:30:00,39.85,40.0,39.36,39.36,48100.0,37.8965,38.0392,37.4305,37.4305,48100.0
2014-10-01 10:00:00,39.36,39.53,39.36,39.46,40700.0,37.4305,37.5922,37.4305,37.5256,40700.0
2014-10-01 10:30:00,39.48,39.54,39.38,39.5,29000.0,37.5447,37.6017,37.4496,37.5637,29000.0
2014-10-01 11:00:00,39.49,39.74,39.39,39.45,43200.0,37.5542,37.7919,37.4591,37.5161,43200.0
2014-10-01 11:30:00,39.48,39.52,39.37,39.48,17100.0,37.5447,37.5827,37.4401,37.5447,17100.0
2014-10-01 12:00:00,39.48,39.5,39.31,39.35,30800.0,37.5447,37.5637,37.383,37.421,30800.0
2014-10-01 12:30:00,39.36,39.37,39.12,39.28,14800.0,37.4305,37.4401,37.2023,37.3545,14800.0
2014-10-01 13:00:00,39.28,39.31,39.12,39.19,13200.0,37.3545,37.383,37.2023,37.2689,13200.0
2014-10-01 13:30:00,39.2,39.2,39.12,39.17,14300.0,37.2784,37.2784,37.2023,37.2499,14300.0
2014-10-01 14:00:00,39.17,39.37,39.15,39.3,23500.0,37.2499,37.4401,37.2308,37.3735,23500.0
2014-10-01 14:30:00,39.31,39.33,39.18,39.18,13400.0,37.383,37.402,37.2594,37.2594,13400.0
2014-10-01 15:00:00,39.17,39.23,39.09,39.19,21300.0,37.2499,37.3069,37.1738,37.2689,21300.0
2014-10-01 15:30:00,39.19,39.26,39.06,39.09,62400.0,37.2689,37.3354,37.1452,37.1738,62400.0
2014-10-02 09:30:00,39.07,39.19,38.94,39.0,27400.0,37.1548,37.2689,37.0311,37.0882,27400.0
2014-10-02 10:00:00,39.0,39.02,38.87,38.89,16300.0,37.0882,37.1072,36.9646,36.9836,16300.0
2014-10-02 10:30:00,38.92,38.92,38.76,38.79,21000.0,37.0121,37.0121,36.86,36.8885,21000.0
2014-10-02 11:00:00,38.79,38.87,38.74,38.75,17700.0,36.8885,36.9646,36.8409,36.8504,17700.0
2014-10-02 11:30:00,38.75,38.76,38.68,38.74,13100.0,36.8504,36.86,36.7839,36.8409,13100.0
2014-10-02 12:00:00,38.76,38.77,38.72,38.76,12200.0,36.86,36.8695,36.8219,36.86,12200.0
2014-10-02 12:30:00,38.76,38.8,38.69,38.74,31600.0,36.86,36.898,36.7934,36.8409,31600.0
2014-10-02 13:00:00,38.76,38.98,38.71,38.93,27000.0,36.86,37.0692,36.8124,37.0216,27000.0
2014-10-02 13:30:00,38.95,38.97,38.86,38.91,24300.0,37.0406,37.0597,36.9551,37.0026,24300.0
2014-10-02 14:00:00,38.93,39.11,38.9,39.11,24100.0,37.0216,37.1928,36.9931,37.1928,24100.0
2014-10-02 14:30:00,39.11,39.25,39.05,39.18,19800.0,37.1928,37.3259,37.1357,37.2594,19800.0
2014-10-02 15:00:00,39.18,39.27,39.17,39.18,32100.0,37.2594,37.345,37.2499,37.2594,32100.0
2014-10-02 15:30:00,39.18,39.2,39.08,39.13,48200.0,37.2594,37.2784,37.1643,37.2118,48200.0
2014-10-03 09:30:00,39.54,39.64,39.28,39.58,29400.0,37.6017,37.6968,37.3545,37.6398,29400.0
2014-10-03 10:00:00,39.62,39.77,39.57,39.7,22500.0,37.6778,37.8204,37.6302,37.7539,22500.0
2014-10-03 10:30:00,39.7,39.9,39.6,39.9,28300.0,37.7539,37.9441,37.6588,37.9441,28300.0
2014-10-03 11:00:00,39.91,40.07,39.91,40.04,25300.0,37.9536,38.1057,37.9536,38.0772,25300.0
2014-10-03 11:30:00,40.08,40.08,39.89,39.89,17300.0,38.1152,38.1152,37.9346,37.9346,17300.0
2014-10-03 12:00:00,39.89,39.9,39.79,39.85,13800.0,37.9346,37.9441,37.8395,37.8965,13800.0
2014-10-03 12:30:00,39.86,39.93,39.82,39.87,13600.0,37.906,37.9726,37.868,37.9155,13600.0
2014-10-03 13:00:00,39.87,39.92,39.81,39.89,19500.0,37.9155,37.9631,37.8585,37.9346,19500.0
2014-10-03 13:30:00,39.88,39.88,39.8,39.83,24700.0,37.9251,37.9251,37.849,37.8775,24700.0
2014-10-03 14:00:00,39.83,39.86,39.82,39.84,14100.0,37.8775,37.906,37.868,37.887,14100.0
2014-10-03 14:30:00,39.84,39.85,39.79,39.8,14900.0,37.887,37.8965,37.8395,37.849,14900.0
2014-10-03 15:00:00,39.8,39.8,39.66,39.69,58000.0,37.849,37.849,37.7158,37.7444,58000.0
2014-10-03 15:30:00,39.68,39.86,39.67,39.79,46900.0,37.7349,37.906,37.7253,37.8395,46900.0
2014-10-06 09:30:00,39.91,40.21,39.87,40.0,23200.0,37.9536,38.2389,37.9155,38.0392,23200.0
2014-10-06 10:00:00,39.99,40.25,39.99,40.05,32000.0,38.0297,38.2769,38.0297,38.0867,32000.0
2014-10-06 10:30:00,40.06,40.22,39.97,39.97,19200.0,38.0962,38.2484,38.0106,38.0106,19200.0
2014-10-06 11:00:00,40.0,40.13,40.0,40.06,13700.0,38.0392,38.1628,38.0392,38.0962,13700.0
2014-10-06 11:30:00,40.07,40.1,39.82,39.89,14200.0,38.1057,38.1343,37.868,37.9346,14200.0
2014-10-06 12:00:00,39.94,40.16,39.94,40.11,17700.0,37.9821,38.1913,37.9821,38.1438,17700.0
2014-10-06 12:30:00,40.09,40.16,39.92,39.94,16800.0,38.1248,38.1913,37.9631,37.9821,16800.0
2014-10-06 13:00:00,39.94,40.15,39.93,40.14,14200.0,37.9821,38.1818,37.9726,38.1723,14200.0
2014-10-06 13:30:00,40.2,40.21,40.14,40.2,14700.0,38.2294,38.2389,38.1723,38.2294,14700.0
2014-10-06 14:00:00,40.2,40.29,40.1,40.27,26100.0,38.2294,38.315,38.1343,38.2959,26100.0
2014-10-06 14:30:00,40.28,40.35,40.24,40.29,26700.0,38.3054,38.372,38.2674,38.315,26700.0
2014-10-06 15:00:00,40.29,40.29,40.11,40.27,25800.0,38.315,38.315,38.1438,38.2959,25800.0
2014-10-06 15:30:00,40.26,40.26,39.87,39.88,59900.0,38.2864,38.2864,37.9155,37.9251,59900.0
2014-10-07 09:30:00,39.59,39.95,39.59,39.93,30800.0,37.6493,37.9916,37.6493,37.9726,30800.0
2014-10-07 10:00:00,39.95,40.1,39.87,39.93,19400.0,37.9916,38.1343,37.9155,37.9726,19400.0
2014-10-07 10:30:00,39.95,40.05,39.91,39.97,24500.0,37.9916,38.0867,37.9536,38.0106,24500.0
2014-10-07 11:00:00,39.97,40.0,39.87,39.96,38500.0,38.0106,38.0392,37.9155,38.0011,38500.0
2014-10-07 11:30:00,39.96,40.11,39.86,40.06,16100.0,38.0011,38.1438,37.906,38.0962,16100.0
2014-10-07 12:00:00,40.06,40.16,40.02,40.07,12700.0,38.0962,38.1913,38.0582,38.1057,12700.0
2014-10-07 12:30:00,40.08,40.11,39.89,39.94,14300.0,38.1152,38.1438,37.9346,37.9821,14300.0
2014-10-07 13:00:00,39.95,39.99,39.91,39.96,23000.0,37.9916,38.0297,37.9536,38.0011,23000.0
2014-10-07 13:30:00,39.98,40.0,39.9,40.0,22800.0,38.0201,38.0392,37.9441,38.0392,22800.0
2014-10-07 14:00:00,40.0,40.04,39.96,39.98,24800.0,38.0392,38.0772,38.0011,38.0201,24800.0
2014-10-07 14:30:00,39.98,40.05,39.93,40.0,33400.0,38.0201,38.0867,37.9726,38.0392,33400.0
2014-10-07 15:00:00,40.0,40.03,39.91,39.93,39000.0,38.0392,38.0677,37.9536,37.9726,39000.0
2014-10-07 15:30:00,39.94,39.97,39.84,39.9,112400.0,37.9821,38.0106,37.887,37.9441,112400.0
2014-10-08 09:30:00,39.86,40.34,39.86,40.3,20700.0,37.906,38.3625,37.906,38.3245,20700.0
2014-10-08 10:00:00,40.3,40.33,40.11,40.24,24700.0,38.3245,38.353,38.1438,38.2674,24700.0
2014-10-08 10:30:00,40.24,40.29,39.99,40.01,23000.0,38.2674,38.315,38.0297,38.0487,23000.0
2014-10-08 11:00:00,39.99,40.27,39.98,40.27,22200.0,38.0297,38.2959,38.0201,38.2959,22200.0
2014-10-08 11:30:00,40.22,40.29,40.11,40.24,16100.0,38.2484,38.315,38.1438,38.2674,16100.0
2014-10-08 12:00:00,40.24,40.3,40.17,40.17,21900.0,38.2674,38.3245,38.2008,38.2008,21900.0
2014-10-08 12:30:00,40.14,40.16,40.04,40.11,24300.0,38.1723,38.1913,38.0772,38.1438,24300.0
2014-10-08 13:00:00,40.12,40.19,40.08,40.09,34300.0,38.1533,38.2199,38.1152,38.1248,34300.0
2014-10-08 13:30:00,40.09,40.37,40.09,40.37,18900.0,38.1248,38.391,38.1248,38.391,18900.0
2014-10-08 14:00:00,40.37,40.9,40.37,40.85,26900.0,38.391,38.8951,38.391,38.8475,26900.0
2014-10-08 14:30:00,40.85,41.14,40.85,40.95,32500.0,38.8475,39.1233,38.8475,38.9426,32500.0
2014-10-08 15:00:00,40.96,41.18,40.96,41.14,28400.0,38.9521,39.1613,38.9521,39.1233,28400.0
2014-10-08 15:30:00,41.14,41.28,41.11,41.26,71300.0,39.1233,39.2564,39.0948,39.2374,71300.0
2014-10-09 09:30:00,41.12,41.35,40.82,40.9,18400.0,39.1043,39.323,38.819,38.8951,18400.0
2014-10-09 10:00:00,40.97,41.08,40.9,40.97,65500.0,38.9616,39.0662,38.8951,38.9616,65500.0
2014-10-09 10:30:00,40.97,40.97,40.77,40.95,16300.0,38.9616,38.9616,38.7714,38.9426,16300.0
2014-10-09 11:00:00,40.99,41.08,40.86,40.97,13100.0,38.9806,39.0662,38.857,38.9616,13100.0
2014-10-09 11:30:00,40.97,40.99,40.45,40.58,17500.0,38.9616,38.9806,38.4671,38.5907,17500.0
2014-10-09 12:00:00,40.58,40.58,40.25,40.25,21800.0,38.5907,38.5907,38.2769,38.2769,21800.0
2014-10-09 12:30:00,40.24,40.41,40.23,40.41,17700.0,38.2674,38.4291,38.2579,38.4291,17700.0
2014-10-09 13:00:00,40.41,40.59,40.22,40.56,41700.0,38.4291,38.6002,38.2484,38.5717,41700.0
2014-10-09 13:30:00,40.55,40.6,40.31,40.31,31000.0,38.5622,38.6098,38.334,38.334,31000.0
2014-10-09 14:00:00,40.3,40.33,40.18,40.23,34600.0,38.3245,38.353,38.2103,38.2579,34600.0
2014-10-09 14:30:00,40.22,40.27,40.13,40.13,30300.0,38.2484,38.2959,38.1628,38.1628,30300.0
2014-10-09 15:00:00,40.12,40.28,40.08,40.21,41000.0,38.1533,38.3054,38.1152,38.2389,41000.0
2014-10-09 15:30:00,40.23,40.26,39.99,39.99,91000.0,38.2579,38.2864,38.0297,38.0297,91000.0
2014-10-10 09:30:00,39.84,40.16,39.84,40.0,53200.0,37.887,38.1913,37.887,38.0392,53200.0
2014-10-10 10:00:00,39.99,40.05,39.69,39.75,41400.0,38.0297,38.0867,37.7444,37.8014,41400.0
2014-10-10 10:30:00,39.71,40.08,39.63,39.94,57800.0,37.7634,38.1152,37.6873,37.9821,57800.0
2014-10-10 11:00:00,39.96,40.1,39.81,39.94,29600.0,38.0011,38.1343,37.8585,37.9821,29600.0
2014-10-10 11:30:00,39.95,40.15,39.84,40.12,26500.0,37.9916,38.1818,37.887,38.1533,26500.0
2014-10-10 12:00:00,40.14,40.59,40.13,40.42,22600.0,38.1723,38.6002,38.1628,38.4386,22600.0
2014-10-10 12:30:00,40.4,40.56,40.09,40.11,25400.0,38.4196,38.5717,38.1248,38.1438,25400.0
2014-10-10 13:00:00,40.12,40.19,39.95,40.04,12100.0,38.1533,38.2199,37.9916,38.0772,12100.0
2014-10-10 13:30:00,40.02,40.27,39.99,40.19,28900.0,38.0582,38.2959,38.0297,38.2199,28900.0
2014-10-10 14:00:00,40.28,40.28,40.13,40.26,19500.0,38.3054,38.3054,38.1628,38.2864,19500.0
2014-10-10 14:30:00,40.2,40.22,40.09,40.15,16900.0,38.2294,38.2484,38.1248,38.1818,16900.0
2014-10-10 15:00:00,40.15,40.19,39.98,39.99,32900.0,38.1818,38.2199,38.0201,38.0297,32900.0
2014-10-10 15:30:00,40.0,40.05,39.87,39.95,88900.0,38.0392,38.0867,37.9155,37.9916,88900.0
2014-10-13 09:30:00,40.17,40.69,39.85,40.47,73500.0,38.2008,38.6953,37.8965,38.4861,73500.0
2014-10-13 10:00:00,40.4,40.91,40.4,40.64,40500.0,38.4196,38.9046,38.4196,38.6478,40500.0
2014-10-13 10:30:00,40.59,40.87,40.45,40.84,26300.0,38.6002,38.8665,38.4671,38.838,26300.0
2014-10-13 11:00:00,40.84,40.95,40.62,40.64,14900.0,38.838,38.9426,38.6288,38.6478,14900.0
2014-10-13 11:30:00,40.67,40.86,40.64,40.76,15600.0,38.6763,38.857,38.6478,38.7619,15600.0
2014-10-13 12:00:00,40.77,40.81,40.65,40.79,15000.0,38.7714,38.8095,38.6573,38.7904,15000.0
2014-10-13 12:30:00,40.8,40.9,40.66,40.81,27000.0,38.8,38.8951,38.6668,38.8095,27000.0
2014-10-13 13:00:00,40.83,40.98,40.83,40.98,16300.0,38.8285,38.9711,38.8285,38.9711,16300.0
2014-10-13 13:30:00,40.98,41.07,40.84,40.85,15300.0,38.9711,39.0567,38.838,38.8475,15300.0
2014-10-13 14:00:00,40.87,40.9,40.78,40.86,13600.0,38.8665,38.8951,38.7809,38.857,13600.0
2014-10-13 14:30:00,40.86,40.86,40.56,40.56,19000.0,38.857,38.857,38.5717,38.5717,19000.0
2014-10-13 15:00:00,40.57,40.62,40.43,40.48,37800.0,38.5812,38.6288,38.4481,38.4956,37800.0
2014-10-13 15:30:00,40.47,40.47,40.16,40.23,45300.0,38.4861,38.4861,38.1913,38.2579,45300.0
2014-10-14 09:30:00,40.63,41.25,40.54,40.95,23500.0,38.6383,39.2279,38.5527,38.9426,23500.0
2014-10-14 10:00:00,40.96,41.17,40.79,40.83,37800.0,38.9521,39.1518,38.7904,38.8285,37800.0
2014-10-14 10:30:00,40.85,40.95,40.63,40.8,27600.0,38.8475,38.9426,38.6383,38.8,27600.0
2014-10-14 11:00:00,40.82,41.13,40.8,41.09,30800.0,38.819,39.1138,38.8,39.0757,30800.0
2014-10-14 11:30:00,41.11,41.46,41.08,41.37,18500.0,39.0948,39.4276,39.0662,39.342,18500.0
2014-10-14 12:00:00,41.44,41.7,41.39,41.48,13100.0,39.4086,39.6558,39.361,39.4466,13100.0
2014-10-14 12:30:00,41.44,41.44,41.11,41.14,13900.0,39.4086,39.4086,39.0948,39.1233,13900.0
2014-10-14 13:00:00,41.13,41.27,40.98,41.04,18100.0,39.1138,39.2469,38.9711,39.0282,18100.0
2014-10-14 13:30:00,41.04,41.1,40.83,41.01,20900.0,39.0282,39.0852,38.8285,38.9997,20900.0
2014-10-14 14:00:00,41.06,41.08,40.81,40.92,34500.0,39.0472,39.0662,38.8095,38.9141,34500.0
2014-10-14 14:30:00,40.89,41.07,40.86,40.93,25600.0,38.8855,39.0567,38.857,38.9236,25600.0
2014-10-14 15:00:00,40.95,41.01,40.66,40.81,33600.0,38.9426,38.9997,38.6668,38.8095,33600.0
2014-10-14 15:30:00,40.81,41.03,40.71,40.77,76200.0,38.8095,39.0187,38.7144,38.7714,76200.0
2014-10-15 09:30:00,40.29,40.54,39.94,40.51,37200.0,38.315,38.5527,37.9821,38.5242,37200.0
2014-10-15 10:00:00,40.61,41.24,40.61,41.15,17900.0,38.6193,39.2184,38.6193,39.1328,17900.0
2014-10-15 10:30:00,41.07,41.17,40.44,40.49,32700.0,39.0567,39.1518,38.4576,38.5051,32700.0
2014-10-15 11:00:00,40.44,40.54,40.23,40.26,37200.0,38.4576,38.5527,38.2579,38.2864,37200.0
2014-10-15 11:30:00,40.27,40.34,39.99,40.09,20000.0,38.2959,38.3625,38.0297,38.1248,20000.0
2014-10-15 12:00:00,40.05,40.12,39.99,40.02,20600.0,38.0867,38.1533,38.0297,38.0582,20600.0
2014-10-15 12:30:00,40.03,40.09,39.99,40.03,18800.0,38.0677,38.1248,38.0297,38.0677,18800.0
2014-10-15 13:00:00,40.07,40.34,39.93,39.98,20300.0,38.1057,38.3625,37.9726,38.0201,20300.0
2014-10-15 13:30:00,40.02,40.28,39.96,40.21,28900.0,38.0582,38.3054,38.0011,38.2389,28900.0
2014-10-15 14:00:00,40.2,40.3,39.96,40.22,26200.0,38.2294,38.3245,38.0011,38.2484,26200.0
2014-10-15 14:30:00,40.22,40.75,40.2,40.68,52900.0,38.2484,38.7524,38.2294,38.6858,52900.0
2014-10-15 15:00:00,40.71,41.7,40.68,41.7,60100.0,38.7144,39.6558,38.6858,39.6558,60100.0
2014-10-15 15:30:00,41.72,42.14,41.62,42.01,136000.0,39.6749,40.0743,39.5798,39.9506,136000.0
2014-10-16 09:30:00,41.04,41.9,41.04,41.8,50100.0,39.1043,39.9237,39.1043,39.8284,50100.0
2014-10-16 10:00:00,41.79,42.01,41.45,41.56,50300.0,39.8189,40.0285,39.4949,39.5997,50300.0
2014-10-16 10:30:00,41.59,42.0,41.57,41.63,35700.0,39.6283,40.019,39.6093,39.6664,35700.0
2014-10-16 11:00:00,41.61,41.8,41.38,41.74,24100.0,39.6474,39.8284,39.4282,39.7712,24100.0
2014-10-16 11:30:00,41.73,41.81,41.19,41.29,18800.0,39.7617,39.8379,39.2472,39.3425,18800.0
2014-10-16 12:00:00,41.29,41.35,41.18,41.24,10600.0,39.3425,39.3996,39.2377,39.2948,10600.0
2014-10-16 12:30:00,41.22,41.5,41.2,41.46,15800.0,39.2758,39.5426,39.2567,39.5045,15800.0
2014-10-16 13:00:00,41.41,41.7,41.41,41.54,21000.0,39.4568,39.7331,39.4568,39.5807,21000.0
2014-10-16 13:30:00,41.52,41.71,41.4,41.42,13800.0,39.5616,39.7427,39.4473,39.4663,13800.0
2014-10-16 14:00:00,41.45,41.53,41.27,41.33,14100.0,39.4949,39.5712,39.3234,39.3806,14100.0
2014-10-16 14:30:00,41.41,41.42,41.12,41.2,12100.0,39.4568,39.4663,39.1805,39.2567,12100.0
2014-10-16 15:00:00,41.19,41.36,41.11,41.3,20300.0,39.2472,39.4092,39.171,39.352,20300.0
2014-10-16 15:30:00,41.31,41.35,41.03,41.05,69800.0,39.3615,39.3996,39.0947,39.1138,69800.0
2014-10-17 09:30:00,41.58,41.65,41.05,41.55,25800.0,39.6188,39.6855,39.1138,39.5902,25800.0
2014-10-17 10:00:00,41.48,41.62,41.31,41.36,19400.0,39.5235,39.6569,39.3615,39.4092,19400.0
2014-10-17 10:30:00,41.39,41.45,41.25,41.26,11600.0,39.4378,39.4949,39.3044,39.3139,11600.0
2014-10-17 11:00:00,41.33,41.34,41.14,41.2,14700.0,39.3806,39.3901,39.1995,39.2567,14700.0
2014-10-17 11:30:00,41.15,41.29,41.14,41.17,7700.0,39.2091,39.3425,39.1995,39.2281,7700.0
2014-10-17 12:00:00,41.17,41.37,41.1,41.37,11800.0,39.2281,39.4187,39.1614,39.4187,11800.0
2014-10-17 12:30:00,41.38,41.4,41.15,41.23,9800.0,39.4282,39.4473,39.2091,39.2853,9800.0
2014-10-17 13:00:00,41.27,41.27,41.07,41.09,9000.0,39.3234,39.3234,39.1329,39.1519,9000.0
2014-10-17 13:30:00,41.08,41.25,41.06,41.16,9900.0,39.1424,39.3044,39.1233,39.2186,9900.0
2014-10-17 14:00:00,41.15,41.15,40.93,41.06,14700.0,39.2091,39.2091,38.9995,39.1233,14700.0
2014-10-17 14:30:00,41.09,41.14,41.02,41.09,10200.0,39.1519,39.1995,39.0852,39.1519,10200.0
2014-10-17 15:00:00,41.11,41.25,40.97,41.19,16400.0,39.171,39.3044,39.0376,39.2472,16400.0
2014-10-17 15:30:00,41.24,41.36,41.09,41.15,73800.0,39.2948,39.4092,39.1519,39.2091,73800.0
2014-10-20 09:30:00,41.07,41.39,40.98,41.02,11700.0,39.1329,39.4378,39.0471,39.0852,11700.0
2014-10-20 10:00:00,41.03,41.11,40.8,41.04,6400.0,39.0947,39.171,38.8756,39.1043,6400.0
2014-10-20 10:30:00,41.03,41.18,40.94,41.03,6800.0,39.0947,39.2377,39.009,39.0947,6800.0
2014-10-20 11:00:00,40.99,41.17,40.89,40.94,6900.0,39.0566,39.2281,38.9613,39.009,6900.0
2014-10-20 11:30:00,40.93,40.99,40.86,40.99,9300.0,38.9995,39.0566,38.9328,39.0566,9300.0
2014-10-20 12:00:00,41.0,41.02,40.93,40.93,5700.0,39.0662,39.0852,38.9995,38.9995,5700.0
2014-10-20 12:30:00,40.91,40.96,40.9,40.91,6700.0,38.9804,39.028,38.9709,38.9804,6700.0
2014-10-20 13:00:00,40.94,41.02,40.94,40.99,10200.0,39.009,39.0852,39.009,39.0566,10200.0
2014-10-20 13:30:00,40.99,41.02,40.96,40.99,7200.0,39.0566,39.0852,39.028,39.0566,7200.0
2014-10-20 14:00:00,41.01,41.02,40.85,40.87,15800.0,39.0757,39.0852,38.9232,38.9423,15800.0
2014-10-20 14:30:00,40.9,40.94,40.86,40.91,9800.0,38.9709,39.009,38.9328,38.9804,9800.0
2014-10-20 15:00:00,40.95,41.01,40.85,40.89,11600.0,39.0185,39.0757,38.9232,38.9613,11600.0
2014-10-20 15:30:00,40.89,41.01,40.84,40.99,43800.0,38.9613,39.0757,38.9137,39.0566,43800.0
2014-10-21 09:30:00,41.32,41.43,41.09,41.35,9800.0,39.3711,39.4759,39.1519,39.3996,9800.0
2014-10-21 10:00:00,41.38,41.65,41.32,41.55,24100.0,39.4282,39.6855,39.3711,39.5902,24100.0
2014-10-21 10:30:00,41.54,41.72,41.34,41.41,57800.0,39.5807,39.7522,39.3901,39.4568,57800.0
2014-10-21 11:00:00,41.38,41.8,41.33,41.8,18000.0,39.4282,39.8284,39.3806,39.8284,18000.0
2014-10-21 11:30:00,41.79,41.82,41.55,41.6,14300.0,39.8189,39.8475,39.5902,39.6379,14300.0
2014-10-21 12:00:00,41.59,41.65,41.57,41.59,16000.0,39.6283,39.6855,39.6093,39.6283,16000.0
2014-10-21 12:30:00,41.62,41.72,41.53,41.56,44300.0,39.6569,39.7522,39.5712,39.5997,44300.0
2014-10-21 13:00:00,41.58,41.58,41.51,41.52,10200.0,39.6188,39.6188,39.5521,39.5616,10200.0
2014-10-21 13:30:00,41.54,41.63,41.53,41.57,17900.0,39.5807,39.6664,39.5712,39.6093,17900.0
2014-10-21 14:00:00,41.6,41.82,41.58,41.75,16400.0,39.6379,39.8475,39.6188,39.7808,16400.0
2014-10-21 14:30:00,41.79,41.9,41.7,41.85,17400.0,39.8189,39.9237,39.7331,39.8761,17400.0
2014-10-21 15:00:00,41.89,41.9,41.78,41.87,24700.0,39.9142,39.9237,39.8094,39.8951,24700.0
2014-10-21 15:30:00,41.87,41.88,41.73,41.77,97300.0,39.8951,39.9046,39.7617,39.7998,97300.0
2014-10-22 09:30:00,41.78,42.01,41.78,41.86,15300.0,39.8094,40.0285,39.8094,39.8856,15300.0
2014-10-22 10:00:00,41.86,41.92,41.72,41.73,9200.0,39.8856,39.9428,39.7522,39.7617,9200.0
2014-10-22 10:30:00,41.73,41.77,41.65,41.72,41800.0,39.7617,39.7998,39.6855,39.7522,41800.0
2014-10-22 11:00:00,41.76,41.85,41.66,41.66,8000.0,39.7903,39.8761,39.695,39.695,8000.0
2014-10-22 11:30:00,41.66,41.71,41.64,41.65,6200.0,39.695,39.7427,39.676,39.6855,6200.0
2014-10-22 12:00:00,41.67,41.67,41.41,41.5,6500.0,39.7046,39.7046,39.4568,39.5426,6500.0
2014-10-22 12:30:00,41.48,41.52,41.26,41.34,6500.0,39.5235,39.5616,39.3139,39.3901,6500.0
2014-10-22 13:00:00,41.34,41.42,41.25,41.25,6900.0,39.3901,39.4663,39.3044,39.3044,6900.0
2014-10-22 13:30:00,41.24,41.34,41.21,41.31,6200.0,39.2948,39.3901,39.2662,39.3615,6200.0
2014-10-22 14:00:00,41.29,41.35,41.24,41.29,6500.0,39.3425,39.3996,39.2948,39.3425,6500.0
2014-10-22 14:30:00,41.3,41.31,41.21,41.25,10600.0,39.352,39.3615,39.2662,39.3044,10600.0
2014-10-22 15:00:00,41.25,41.31,41.24,41.3,9500.0,39.3044,39.3615,39.2948,39.352,9500.0
2014-10-22 15:30:00,41.28,41.28,41.01,41.06,32400.0,39.3329,39.3329,39.0757,39.1233,32400.0
2014-10-23 09:30:00,41.54,41.62,41.3,41.38,8300.0,39.5807,39.6569,39.352,39.4282,8300.0
2014-10-23 10:00:00,41.53,41.74,41.5,41.53,11200.0,39.5712,39.7712,39.5426,39.5712,11200.0
2014-10-23 10:30:00,41.63,41.81,41.5,41.75,21700.0,39.6664,39.8379,39.5426,39.7808,21700.0
2014-10-23 11:00:00,41.77,41.99,41.64,41.66,12100.0,39.7998,40.0095,39.676,39.695,12100.0
2014-10-23 11:30:00,41.66,41.8,41.61,41.65,14000.0,39.695,39.8284,39.6474,39.6855,14000.0
2014-10-23 12:00:00,41.69,42.42,41.6,42.25,103300.0,39.7236,40.4192,39.6379,40.2572,103300.0
2014-10-23 12:30:00,42.23,42.28,42.01,42.01,14300.0,40.2381,40.2858,40.0285,40.0285,14300.0
2014-10-23 13:00:00,42.05,42.14,41.94,42.1,14700.0,40.0666,40.1524,39.9618,40.1143,14700.0
2014-10-23 13:30:00,42.1,42.14,42.02,42.07,9900.0,40.1143,40.1524,40.038,40.0857,9900.0
2014-10-23 14:00:00,42.1,42.28,42.09,42.22,19100.0,40.1143,40.2858,40.1047,40.2286,19100.0
2014-10-23 14:30:00,42.22,42.26,41.88,42.02,16500.0,40.2286,40.2667,39.9046,40.038,16500.0
2014-10-23 15:00:00,42.01,42.01,41.78,41.98,15000.0,40.0285,40.0285,39.8094,39.9999,15000.0
2014-10-23 15:30:00,41.99,42.11,41.87,41.88,77900.0,40.0095,40.1238,39.8951,39.9046,77900.0
2014-10-24 09:30:00,41.9,42.31,41.9,42.17,14600.0,39.9237,40.3144,39.9237,40.181,14600.0
2014-10-24 10:00:00,42.14,42.26,41.88,42.04,9900.0,40.1524,40.2667,39.9046,40.0571,9900.0
2014-10-24 10:30:00,42.05,42.12,41.89,42.05,5900.0,40.0666,40.1333,39.9142,40.0666,5900.0
2014-10-24 11:00:00,42.05,42.08,41.96,42.06,4300.0,40.0666,40.0952,39.9809,40.0762,4300.0
2014-10-24 11:30:00,42.02,42.12,41.97,42.09,7700.0,40.038,40.1333,39.9904,40.1047,7700.0
2014-10-24 12:00:00,42.13,42.35,42.11,42.15,8100.0,40.1429,40.3525,40.1238,40.1619,8100.0
2014-10-24 12:30:00,42.15,42.15,42.01,42.07,7700.0,40.1619,40.1619,40.0285,40.0857,7700.0
2014-10-24 13:00:00,42.05,42.25,42.05,42.22,4800.0,40.0666,40.2572,40.0666,40.2286,4800.0
2014-10-24 13:30:00,42.19,42.27,42.19,42.22,5400.0,40.2,40.2763,40.2,40.2286,5400.0
2014-10-24 14:00:00,42.2,42.27,42.19,42.2,8200.0,40.2096,40.2763,40.2,40.2096,8200.0
2014-10-24 14:30:00,42.22,42.33,42.21,42.23,4900.0,40.2286,40.3334,40.2191,40.2381,4900.0
2014-10-24 15:00:00,42.24,42.3,42.12,42.17,15200.0,40.2477,40.3048,40.1333,40.181,15200.0
2014-10-24 15:30:00,42.2,42.27,42.18,42.23,41300.0,40.2096,40.2763,40.1905,40.2381,41300.0
2014-10-27 09:30:00,42.03,42.03,41.5,41.57,16000.0,40.0476,40.0476,39.5426,39.6093,16000.0
2014-10-27 10:00:00,41.48,41.85,41.46,41.59,16500.0,39.5235,39.8761,39.5045,39.6283,16500.0
2014-10-27 10:30:00,41.59,41.73,41.54,41.62,11300.0,39.6283,39.7617,39.5807,39.6569,11300.0
2014-10-27 11:00:00,41.67,41.78,41.59,41.61,13200.0,39.7046,39.8094,39.6283,39.6474,13200.0
2014-10-27 11:30:00,41.59,41.63,41.53,41.57,5600.0,39.6283,39.6664,39.5712,39.6093,5600.0
2014-10-27 12:00:00,41.58,41.61,41.52,41.54,14600.0,39.6188,39.6474,39.5616,39.5807,14600.0
2014-10-27 12:30:00,41.54,41.56,41.48,41.53,21500.0,39.5807,39.5997,39.5235,39.5712,21500.0
2014-10-27 13:00:00,41.55,41.59,41.49,41.57,14100.0,39.5902,39.6283,39.533,39.6093,14100.0
2014-10-27 13:30:00,41.59,41.61,41.51,41.55,17400.0,39.6283,39.6474,39.5521,39.5902,17400.0
2014-10-27 14:00:00,41.55,41.56,41.52,41.53,31000.0,39.5902,39.5997,39.5616,39.5712,31000.0
2014-10-27 14:30:00,41.54,41.54,41.43,41.49,18600.0,39.5807,39.5807,39.4759,39.533,18600.0
2014-10-27 15:00:00,41.5,41.6,41.49,41.58,52100.0,39.5426,39.6379,39.533,39.6188,52100.0
2014-10-27 15:30:00,41.57,41.88,41.55,41.73,89600.0,39.6093,39.9046,39.5902,39.7617,89600.0
2014-10-28 09:30:00,41.78,41.99,40.89,41.02,31100.0,39.8094,40.0095,38.9613,39.0852,31100.0
2014-10-28 10:00:00,41.03,41.28,40.58,40.59,28700.0,39.0947,39.3329,38.666,38.6755,28700.0
2014-10-28 10:30:00,40.61,40.83,40.3,40.83,35800.0,38.6945,38.9042,38.3992,38.9042,35800.0
2014-10-28 11:00:00,40.84,41.34,40.81,41.33,44100.0,38.9137,39.3901,38.8851,39.3806,44100.0
2014-10-28 11:30:00,41.36,41.38,41.07,41.08,16000.0,39.4092,39.4282,39.1329,39.1424,16000.0
2014-10-28 12:00:00,41.06,41.07,40.87,40.9,58600.0,39.1233,39.1329,38.9423,38.9709,58600.0
2014-10-28 12:30:00,40.87,41.02,40.86,41.01,15400.0,38.9423,39.0852,38.9328,39.0757,15400.0
2014-10-28 13:00:00,41.02,41.34,41.02,41.34,17600.0,39.0852,39.3901,39.0852,39.3901,17600.0
2014-10-28 13:30:00,41.33,41.87,41.33,41.69,30100.0,39.3806,39.8951,39.3806,39.7236,30100.0
2014-10-28 14:00:00,41.7,41.7,41.4,41.6,36500.0,39.7331,39.7331,39.4473,39.6379,36500.0
2014-10-28 14:30:00,41.61,41.62,41.32,41.51,58500.0,39.6474,39.6569,39.3711,39.5521,58500.0
2014-10-28 15:00:00,41.51,41.63,41.48,41.55,40000.0,39.5521,39.6664,39.5235,39.5902,40000.0
2014-10-28 15:30:00,41.55,41.64,41.49,41.56,92400.0,39.5902,39.676,39.533,39.5997,92400.0
2014-10-29 09:30:00,41.55,41.92,41.03,41.66,46700.0,39.5902,39.9428,39.0947,39.695,46700.0
2014-10-29 10:00:00,41.65,41.72,41.53,41.53,15800.0,39.6855,39.7522,39.5712,39.5712,15800.0
2014-10-29 10:30:00,41.61,41.86,41.46,41.86,49800.0,39.6474,39.8856,39.5045,39.8856,49800.0
2014-10-29 11:00:00,41.89,42.0,41.76,41.96,17500.0,39.9142,40.019,39.7903,39.9809,17500.0
2014-10-29 11:30:00,41.93,41.96,41.8,41.83,13000.0,39.9523,39.9809,39.8284,39.857,13000.0
2014-10-29 12:00:00,41.84,41.89,41.66,41.7,12600.0,39.8665,39.9142,39.695,39.7331,12600.0
2014-10-29 12:30:00,41.7,41.77,41.63,41.74,11600.0,39.7331,39.7998,39.6664,39.7712,11600.0
2014-10-29 13:00:00,41.74,41.87,41.66,41.72,15300.0,39.7712,39.8951,39.695,39.7522,15300.0
2014-10-29 13:30:00,41.71,41.72,41.57,41.71,17800.0,39.7427,39.7522,39.6093,39.7427,17800.0
2014-10-29 14:00:00,41.69,41.73,41.26,41.55,19800.0,39.7236,39.7617,39.3139,39.5902,19800.0
2014-10-29 14:30:00,41.6,41.6,41.35,41.58,18500.0,39.6379,39.6379,39.3996,39.6188,18500.0
2014-10-29 15:00:00,41.6,41.6,41.39,41.52,18800.0,39.6379,39.6379,39.4378,39.5616,18800.0
2014-10-29 15:30:00,41.53,41.8,41.52,41.71,49700.0,39.5712,39.8284,39.5616,39.7427,49700.0
2014-10-30 09:30:00,41.42,42.0,41.42,41.52,7800.0,39.4663,40.019,39.4663,39.5616,7800.0
2014-10-30 10:00:00,41.55,41.99,41.53,41.9,6800.0,39.5902,40.0095,39.5712,39.9237,6800.0
2014-10-30 10:30:00,41.96,42.12,41.87,42.07,14700.0,39.9809,40.1333,39.8951,40.0857,14700.0
2014-10-30 11:00:00,42.04,42.2,42.0,42.04,12200.0,40.0571,40.2096,40.019,40.0571,12200.0
2014-10-30 11:30:00,42.04,42.15,41.94,42.14,6900.0,40.0571,40.1619,39.9618,40.1524,6900.0
2014-10-30 12:00:00,42.16,42.28,42.09,42.26,12800.0,40.1714,40.2858,40.1047,40.2667,12800.0
2014-10-30 12:30:00,42.28,42.34,42.17,42.21,17500.0,40.2858,40.3429,40.181,40.2191,17500.0
2014-10-30 13:00:00,42.22,42.42,42.18,42.41,5100.0,40.2286,40.4192,40.1905,40.4096,5100.0
2014-10-30 13:30:00,42.47,42.62,39.43,42.57,17900.0,40.4668,40.6097,37.5702,40.5621,17900.0
2014-10-30 14:00:00,42.55,42.78,42.5,42.67,17800.0,40.543,40.7622,40.4954,40.6574,17800.0
2014-10-30 14:30:00,42.63,42.71,42.5,42.52,8500.0,40.6193,40.6955,40.4954,40.5145,8500.0
2014-10-30 15:00:00,42.54,42.65,42.42,42.42,14000.0,40.5335,40.6383,40.4192,40.4192,14000.0
2014-10-30 15:30:00,42.48,42.71,42.4,42.67,103000.0,40.4763,40.6955,40.4001,40.6574,103000.0
2014-10-31 09:30:00,43.29,43.38,42.86,43.26,54400.0,41.2481,41.3339,40.8384,41.2196,54400.0
2014-10-31 10:00:00,43.3,43.68,43.19,43.57,21600.0,41.2577,41.6197,41.1529,41.5149,21600.0
2014-10-31 10:30:00,43.59,43.83,43.57,43.8,22700.0,41.534,41.7627,41.5149,41.7341,22700.0
2014-10-31 11:00:00,43.84,44.13,43.81,44.1,31400.0,41.7722,42.0485,41.7436,42.0199,31400.0
2014-10-31 11:30:00,44.07,44.08,43.87,44.07,30700.0,41.9914,42.0009,41.8008,41.9914,30700.0
2014-10-31 12:00:00,44.06,44.08,43.91,43.97,25600.0,41.9818,42.0009,41.8389,41.8961,25600.0
2014-10-31 12:30:00,43.97,44.04,43.85,43.92,47400.0,41.8961,41.9628,41.7817,41.8484,47400.0
2014-10-31 13:00:00,43.95,43.99,43.81,43.88,17600.0,41.877,41.9151,41.7436,41.8103,17600.0
2014-10-31 13:30:00,43.88,43.97,43.85,43.92,18600.0,41.8103,41.8961,41.7817,41.8484,18600.0
2014-10-31 14:00:00,43.92,44.02,43.9,44.01,35400.0,41.8484,41.9437,41.8294,41.9342,35400.0
2014-10-31 14:30:00,44.01,44.15,44.0,44.09,46900.0,41.9342,42.0676,41.9247,42.0104,46900.0
2014-10-31 15:00:00,44.09,44.11,43.88,43.98,67400.0,42.0104,42.0295,41.8103,41.9056,67400.0
2014-10-31 15:30:00,43.99,44.2,43.93,44.13,86200.0,41.9151,42.1152,41.858,42.0485,86200.0
2014-11-03 09:30:00,44.11,44.44,43.77,44.4,26900.0,42.0295,42.3439,41.7055,42.3058,26900.0
2014-11-03 10:00:00,44.41,44.46,44.13,44.28,27400.0,42.3153,42.363,42.0485,42.1914,27400.0
2014-11-03 10:30:00,44.27,44.41,44.22,44.32,29000.0,42.1819,42.3153,42.1343,42.2296,29000.0
2014-11-03 11:00:00,44.33,44.46,44.17,44.21,23800.0,42.2391,42.363,42.0866,42.1247,23800.0
2014-11-03 11:30:00,44.23,44.34,44.19,44.31,12000.0,42.1438,42.2486,42.1057,42.22,12000.0
2014-11-03 12:00:00,44.31,44.34,44.25,44.26,16400.0,42.22,42.2486,42.1629,42.1724,16400.0
2014-11-03 12:30:00,44.31,44.48,44.31,44.47,9700.0,42.22,42.382,42.22,42.3725,9700.0
2014-11-03 13:00:00,44.45,44.59,44.45,44.54,18500.0,42.3534,42.4868,42.3534,42.4392,18500.0
2014-11-03 13:30:00,44.55,44.55,44.4,44.45,17300.0,42.4487,42.4487,42.3058,42.3534,17300.0
2014-11-03 14:00:00,44.48,44.48,44.34,44.37,17700.0,42.382,42.382,42.2486,42.2772,17700.0
2014-11-03 14:30:00,44.36,44.37,44.21,44.27,29300.0,42.2677,42.2772,42.1247,42.1819,29300.0
2014-11-03 15:00:00,44.27,44.36,44.17,44.17,32400.0,42.1819,42.2677,42.0866,42.0866,32400.0
2014-11-03 15:30:00,44.17,44.25,44.11,44.22,49100.0,42.0866,42.1629,42.0295,42.1343,49100.0
2014-11-04 09:30:00,43.93,44.6,43.93,44.55,28300.0,41.858,42.4964,41.858,42.4487,28300.0
2014-11-04 10:00:00,44.56,44.8,44.56,44.62,25900.0,42.4582,42.6869,42.4582,42.5154,25900.0
2014-11-04 10:30:00,44.62,44.69,44.5,44.5,34500.0,42.5154,42.5821,42.4011,42.4011,34500.0
2014-11-04 11:00:00,44.5,44.55,44.42,44.51,43500.0,42.4011,42.4487,42.3248,42.4106,43500.0
2014-11-04 11:30:00,44.51,44.55,44.36,44.5,19100.0,42.4106,42.4487,42.2677,42.4011,19100.0
2014-11-04 12:00:00,44.5,44.55,44.44,44.5,12600.0,42.4011,42.4487,42.3439,42.4011,12600.0
2014-11-04 12:30:00,44.51,44.54,44.38,44.4,10900.0,42.4106,42.4392,42.2867,42.3058,10900.0
2014-11-04 13:00:00,44.4,44.44,44.33,44.4,10500.0,42.3058,42.3439,42.2391,42.3058,10500.0
2014-11-04 13:30:00,44.38,44.41,44.32,44.4,17800.0,42.2867,42.3153,42.2296,42.3058,17800.0
2014-11-04 14:00:00,44.42,44.42,44.28,44.35,18300.0,42.3248,42.3248,42.1914,42.2581,18300.0
2014-11-04 14:30:00,44.35,44.42,44.3,44.41,15300.0,42.2581,42.3248,42.2105,42.3153,15300.0
2014-11-04 15:00:00,44.4,44.4,44.32,44.36,25900.0,42.3058,42.3058,42.2296,42.2677,25900.0
2014-11-04 15:30:00,44.36,44.36,44.29,44.32,35600.0,42.2677,42.2677,42.201,42.2296,35600.0
2014-11-05 09:30:00,44.8,44.94,44.47,44.84,69800.0,42.6869,42.8203,42.3725,42.725,69800.0
2014-11-05 10:00:00,44.91,44.91,44.67,44.78,43900.0,42.7917,42.7917,42.563,42.6679,43900.0
2014-11-05 10:30:00,44.77,44.77,44.42,44.48,30000.0,42.6583,42.6583,42.3248,42.382,30000.0
2014-11-05 11:00:00,44.53,44.69,44.48,44.55,21600.0,42.4297,42.5821,42.382,42.4487,21600.0
2014-11-05 11:30:00,44.5,44.62,44.39,44.62,21300.0,42.4011,42.5154,42.2963,42.5154,21300.0
2014-11-05 12:00:00,44.63,44.67,44.42,44.56,40300.0,42.5249,42.563,42.3248,42.4582,40300.0
2014-11-05 12:30:00,44.56,44.69,44.51,44.69,13300.0,42.4582,42.5821,42.4106,42.5821,13300.0
2014-11-05 13:00:00,44.69,44.81,44.59,44.59,14300.0,42.5821,42.6964,42.4868,42.4868,14300.0
2014-11-05 13:30:00,44.59,44.64,44.34,44.47,28400.0,42.4868,42.5345,42.2486,42.3725,28400.0
2014-11-05 14:00:00,44.48,44.66,44.45,44.63,21000.0,42.382,42.5535,42.3534,42.5249,21000.0
2014-11-05 14:30:00,44.54,44.65,44.53,44.6,20000.0,42.4392,42.544,42.4297,42.4964,20000.0
2014-11-05 15:00:00,44.6,44.65,44.55,44.6,27400.0,42.4964,42.544,42.4487,42.4964,27400.0
2014-11-05 15:30:00,44.6,44.67,44.51,44.55,89000.0,42.4964,42.563,42.4106,42.4487,89000.0
2014-11-06 09:30:00,44.61,45.0,44.52,44.8,29800.0,42.5059,42.8775,42.4201,42.6869,29800.0
2014-11-06 10:00:00,44.81,44.94,44.71,44.9,27400.0,42.6964,42.8203,42.6012,42.7822,27400.0
2014-11-06 10:30:00,44.87,44.9,44.85,44.88,30300.0,42.7536,42.7822,42.7346,42.7631,30300.0
2014-11-06 11:00:00,44.9,45.23,44.9,45.16,25100.0,42.7822,43.0966,42.7822,43.0299,25100.0
2014-11-06 11:30:00,45.16,45.16,44.93,45.04,22600.0,43.0299,43.0299,42.8108,42.9156,22600.0
2014-11-06 12:00:00,45.08,45.26,45.08,45.25,12100.0,42.9537,43.1252,42.9537,43.1157,12100.0
2014-11-06 12:30:00,45.25,45.28,45.17,45.25,16500.0,43.1157,43.1443,43.0395,43.1157,16500.0
2014-11-06 13:00:00,45.23,45.23,45.06,45.22,16200.0,43.0966,43.0966,42.9347,43.0871,16200.0
2014-11-06 13:30:00,45.23,45.23,45.05,45.09,18200.0,43.0966,43.0966,42.9251,42.9632,18200.0
2014-11-06 14:00:00,45.15,45.18,45.13,45.18,12400.0,43.0204,43.049,43.0014,43.049,12400.0
2014-11-06 14:30:00,45.19,45.2,45.07,45.11,20200.0,43.0585,43.0681,42.9442,42.9823,20200.0
2014-11-06 15:00:00,45.12,45.15,45.04,45.1,27900.0,42.9918,43.0204,42.9156,42.9728,27900.0
2014-11-06 15:30:00,45.12,45.27,45.12,45.2,61700.0,42.9918,43.1347,42.9918,43.0681,61700.0
2014-11-07 09:30:00,45.23,45.56,45.19,45.54,24500.0,43.0966,43.4111,43.0585,43.392,24500.0
2014-11-07 10:00:00,45.54,45.57,45.41,45.45,23800.0,43.392,43.4206,43.2681,43.3063,23800.0
2014-11-07 10:30:00,45.45,45.54,45.25,45.32,25900.0,43.3063,43.392,43.1157,43.1824,25900.0
2014-11-07 11:00:00,45.33,45.45,45.27,45.44,16300.0,43.1919,43.3063,43.1347,43.2967,16300.0
2014-11-07 11:30:00,45.45,45.46,45.25,45.25,17200.0,43.3063,43.3158,43.1157,43.1157,17200.0
2014-11-07 12:00:00,45.25,45.3,45.18,45.24,13700.0,43.1157,43.1633,43.049,43.1062,13700.0
2014-11-07 12:30:00,45.26,45.26,45.19,45.19,8500.0,43.1252,43.1252,43.0585,43.0585,8500.0
2014-11-07 13:00:00,45.19,45.39,45.19,45.35,10800.0,43.0585,43.2491,43.0585,43.211,10800.0
2014-11-07 13:30:00,45.37,45.41,45.29,45.29,14800.0,43.23,43.2681,43.1538,43.1538,14800.0
2014-11-07 14:00:00,45.29,45.37,45.28,45.29,15800.0,43.1538,43.23,43.1443,43.1538,15800.0
2014-11-07 14:30:00,45.32,45.36,45.23,45.28,20700.0,43.1824,43.2205,43.0966,43.1443,20700.0
2014-11-07 15:00:00,45.29,45.32,45.23,45.25,30500.0,43.1538,43.1824,43.0966,43.1157,30500.0
2014-11-07 15:30:00,45.25,45.33,45.24,45.3,90000.0,43.1157,43.1919,43.1062,43.1633,90000.0
2014-11-10 09:30:00,45.35,45.54,45.28,45.49,12200.0,43.211,43.392,43.1443,43.3444,12200.0
2014-11-10 10:00:00,45.49,45.51,45.07,45.16,6300.0,43.3444,43.3634,42.9442,43.0299,6300.0
2014-11-10 10:30:00,45.16,45.32,45.09,45.32,7000.0,43.0299,43.1824,42.9632,43.1824,7000.0
2014-11-10 11:00:00,45.3,45.41,45.21,45.34,6100.0,43.1633,43.2681,43.0776,43.2014,6100.0
2014-11-10 11:30:00,45.34,45.39,45.22,45.26,2900.0,43.2014,43.2491,43.0871,43.1252,2900.0
2014-11-10 12:00:00,45.26,45.26,45.04,45.04,6600.0,43.1252,43.1252,42.9156,42.9156,6600.0
2014-11-10 12:30:00,45.0,45.05,44.99,45.05,3700.0,42.8775,42.9251,42.868,42.9251,3700.0
2014-11-10 13:00:00,45.07,45.12,45.0,45.04,7200.0,42.9442,42.9918,42.8775,42.9156,7200.0
2014-11-10 13:30:00,45.05,45.08,45.0,45.08,4800.0,42.9251,42.9537,42.8775,42.9537,4800.0
2014-11-10 14:00:00,45.05,45.12,44.92,44.96,12200.0,42.9251,42.9918,42.8013,42.8394,12200.0
2014-11-10 14:30:00,44.96,45.03,44.8,45.0,18300.0,42.8394,42.9061,42.6869,42.8775,18300.0
2014-11-10 15:00:00,45.04,45.11,45.02,45.09,13500.0,42.9156,42.9823,42.8965,42.9632,13500.0
2014-11-10 15:30:00,45.09,45.45,45.05,45.44,62400.0,42.9632,43.3063,42.9251,43.2967,62400.0
2014-11-11 09:30:00,45.34,45.53,45.31,45.49,12600.0,43.2014,43.3825,43.1729,43.3444,12600.0
2014-11-11 10:00:00,45.5,45.51,44.92,44.92,27100.0,43.3539,43.3634,42.8013,42.8013,27100.0
2014-11-11 10:30:00,44.91,45.03,44.91,44.95,13400.0,42.7917,42.9061,42.7917,42.8298,13400.0
2014-11-11 11:00:00,44.93,44.95,44.83,44.87,10800.0,42.8108,42.8298,42.7155,42.7536,10800.0
2014-11-11 11:30:00,44.86,45.02,44.84,44.94,13000.0,42.7441,42.8965,42.725,42.8203,13000.0
2014-11-11 12:00:00,44.95,44.98,44.81,44.81,6800.0,42.8298,42.8584,42.6964,42.6964,6800.0
2014-11-11 12:30:00,44.82,44.85,44.68,44.81,11800.0,42.706,42.7346,42.5726,42.6964,11800.0
2014-11-11 13:00:00,44.83,44.91,44.77,44.89,7600.0,42.7155,42.7917,42.6583,42.7727,7600.0
2014-11-11 13:30:00,44.91,44.91,44.85,44.91,9000.0,42.7917,42.7917,42.7346,42.7917,9000.0
2014-11-11 14:00:00,44.87,45.02,44.85,44.99,12400.0,42.7536,42.8965,42.7346,42.868,12400.0
2014-11-11 14:30:00,44.96,45.09,44.94,45.09,18600.0,42.8394,42.9632,42.8203,42.9632,18600.0
2014-11-11 15:00:00,45.09,45.09,45.01,45.01,27800.0,42.9632,42.9632,42.887,42.887,27800.0
2014-11-11 15:30:00,45.01,45.15,45.01,45.15,45700.0,42.887,43.0204,42.887,43.0204,45700.0
2014-11-12 09:30:00,44.8,45.28,44.8,45.09,11600.0,42.6869,43.1443,42.6869,42.9632,11600.0
2014-11-12 10:00:00,45.15,45.32,45.03,45.3,11300.0,43.0204,43.1824,42.9061,43.1633,11300.0
2014-11-12 10:30:00,45.23,45.36,45.23,45.32,6900.0,43.0966,43.2205,43.0966,43.1824,6900.0
2014-11-12 11:00:00,45.28,45.47,45.24,45.39,6100.0,43.1443,43.3253,43.1062,43.2491,6100.0
2014-11-12 11:30:00,45.36,45.45,45.34,45.41,5300.0,43.2205,43.3063,43.2014,43.2681,5300.0
2014-11-12 12:00:00,45.35,45.42,45.25,45.42,3600.0,43.211,43.2777,43.1157,43.2777,3600.0
2014-11-12 12:30:00,45.42,45.43,45.37,45.43,3500.0,43.2777,43.2872,43.23,43.2872,3500.0
2014-11-12 13:00:00,45.44,45.49,45.35,45.49,4300.0,43.2967,43.3444,43.211,43.3444,4300.0
2014-11-12 13:30:00,45.49,45.49,45.41,45.45,3800.0,43.3444,43.3444,43.2681,43.3063,3800.0
2014-11-12 14:00:00,45.49,45.6,45.46,45.59,11200.0,43.3444,43.4492,43.3158,43.4397,11200.0
2014-11-12 14:30:00,45.56,45.57,45.4,45.48,5100.0,43.4111,43.4206,43.2586,43.3348,5100.0
2014-11-12 15:00:00,45.46,45.61,45.45,45.58,8000.0,43.3158,43.4587,43.3063,43.4301,8000.0
2014-11-12 15:30:00,45.6,45.64,45.56,45.59,27400.0,43.4492,43.4873,43.4111,43.4397,27400.0
2014-11-13 09:30:00,45.59,45.87,45.52,45.55,12000.0,43.4397,43.7064,43.373,43.4015,12000.0
2014-11-13 10:00:00,45.6,45.64,45.42,45.64,9200.0,43.4492,43.4873,43.2777,43.4873,9200.0
2014-11-13 10:30:00,45.62,45.64,45.2,45.2,9200.0,43.4682,43.4873,43.0681,43.0681,9200.0
2014-11-13 11:00:00,45.23,45.28,44.99,45.0,9700.0,43.0966,43.1443,42.868,42.8775,9700.0
2014-11-13 11:30:00,45.0,45.02,44.81,44.96,10700.0,42.8775,42.8965,42.6964,42.8394,10700.0
2014-11-13 12:00:00,45.02,45.15,44.96,45.0,11000.0,42.8965,43.0204,42.8394,42.8775,11000.0
2014-11-13 12:30:00,45.0,45.09,44.96,44.98,8200.0,42.8775,42.9632,42.8394,42.8584,8200.0
2014-11-13 13:00:00,44.98,44.98,44.74,44.82,8500.0,42.8584,42.8584,42.6297,42.706,8500.0
2014-11-13 13:30:00,44.82,44.89,44.73,44.84,18600.0,42.706,42.7727,42.6202,42.725,18600.0
2014-11-13 14:00:00,44.84,44.84,44.61,44.68,8000.0,42.725,42.725,42.5059,42.5726,8000.0
2014-11-13 14:30:00,44.74,44.79,44.64,44.73,18400.0,42.6297,42.6774,42.5345,42.6202,18400.0
2014-11-13 15:00:00,44.76,45.0,44.76,44.87,27700.0,42.6488,42.8775,42.6488,42.7536,27700.0
2014-11-13 15:30:00,44.87,45.05,44.75,44.86,60300.0,42.7536,42.9251,42.6393,42.7441,60300.0
2014-11-14 09:30:00,44.78,44.95,44.58,44.81,9000.0,42.6679,42.8298,42.4773,42.6964,9000.0
2014-11-14 10:00:00,44.84,45.08,44.8,44.8,10900.0,42.725,42.9537,42.6869,42.6869,10900.0
2014-11-14 10:30:00,44.81,44.95,44.73,44.84,15500.0,42.6964,42.8298,42.6202,42.725,15500.0
2014-11-14 11:00:00,44.82,44.9,44.7,44.79,8500.0,42.706,42.7822,42.5916,42.6774,8500.0
2014-11-14 11:30:00,44.79,44.79,44.63,44.73,6500.0,42.6774,42.6774,42.5249,42.6202,6500.0
2014-11-14 12:00:00,44.72,44.81,44.7,44.7,3800.0,42.6107,42.6964,42.5916,42.5916,3800.0
2014-11-14 12:30:00,44.7,44.78,44.7,44.74,3300.0,42.5916,42.6679,42.5916,42.6297,3300.0
2014-11-14 13:00:00,44.73,44.73,44.6,44.65,5100.0,42.6202,42.6202,42.4964,42.544,5100.0
2014-11-14 13:30:00,44.66,44.7,44.63,44.63,9900.0,42.5535,42.5916,42.5249,42.5249,9900.0
2014-11-14 14:00:00,44.65,44.77,44.64,44.73,5400.0,42.544,42.6583,42.5345,42.6202,5400.0
2014-11-14 14:30:00,44.78,44.88,44.77,44.8,8900.0,42.6679,42.7631,42.6583,42.6869,8900.0
2014-11-14 15:00:00,44.82,44.82,44.76,44.77,12700.0,42.706,42.706,42.6488,42.6583,12700.0
2014-11-14 15:30:00,44.8,44.8,44.68,44.74,33700.0,42.6869,42.6869,42.5726,42.6297,33700.0
2014-11-17 09:30:00,44.7,44.8,44.53,44.55,16700.0,42.5916,42.6869,42.4297,42.4487,16700.0
2014-11-17 10:00:00,44.61,44.81,44.59,44.73,8900.0,42.5059,42.6964,42.4868,42.6202,8900.0
2014-11-17 10:30:00,44.79,44.79,44.64,44.76,8200.0,42.6774,42.6774,42.5345,42.6488,8200.0
2014-11-17 11:00:00,44.76,44.78,44.57,44.61,20500.0,42.6488,42.6679,42.4678,42.5059,20500.0
2014-11-17 11:30:00,44.6,44.75,44.6,44.69,18700.0,42.4964,42.6393,42.4964,42.5821,18700.0
2014-11-17 12:00:00,44.69,44.75,44.67,44.7,5400.0,42.5821,42.6393,42.563,42.5916,5400.0
2014-11-17 12:30:00,44.7,44.77,44.66,44.66,7000.0,42.5916,42.6583,42.5535,42.5535,7000.0
2014-11-17 13:00:00,44.64,44.75,44.6,44.75,7600.0,42.5345,42.6393,42.4964,42.6393,7600.0
2014-11-17 13:30:00,44.74,44.77,44.67,44.71,12700.0,42.6297,42.6583,42.563,42.6012,12700.0
2014-11-17 14:00:00,44.71,44.85,44.71,44.75,8900.0,42.6012,42.7346,42.6012,42.6393,8900.0
2014-11-17 14:30:00,44.77,44.85,44.75,44.81,8000.0,42.6583,42.7346,42.6393,42.6964,8000.0
2014-11-17 15:00:00,44.85,44.85,44.68,44.74,11000.0,42.7346,42.7346,42.5726,42.6297,11000.0
2014-11-17 15:30:00,44.73,44.74,44.53,44.53,38200.0,42.6202,42.6297,42.4297,42.4297,38200.0
2014-11-18 09:30:00,44.5,44.91,44.46,44.74,31200.0,42.4011,42.7917,42.363,42.6297,31200.0
2014-11-18 10:00:00,44.81,44.9,44.66,44.66,16500.0,42.6964,42.7822,42.5535,42.5535,16500.0
2014-11-18 10:30:00,44.66,44.78,44.66,44.71,10600.0,42.5535,42.6679,42.5535,42.6012,10600.0
2014-11-18 11:00:00,44.73,44.79,44.65,44.67,15700.0,42.6202,42.6774,42.544,42.563,15700.0
2014-11-18 11:30:00,44.69,44.79,44.68,44.79,12000.0,42.5821,42.6774,42.5726,42.6774,12000.0
2014-11-18 12:00:00,44.78,44.78,44.52,44.63,68400.0,42.6679,42.6679,42.4201,42.5249,68400.0
2014-11-18 12:30:00,44.58,44.66,44.53,44.58,15500.0,42.4773,42.5535,42.4297,42.4773,15500.0
2014-11-18 13:00:00,44.55,44.65,44.51,44.51,11800.0,42.4487,42.544,42.4106,42.4106,11800.0
2014-11-18 13:30:00,44.55,44.61,44.5,44.58,12600.0,42.4487,42.5059,42.4011,42.4773,12600.0
2014-11-18 14:00:00,44.58,44.72,44.58,44.72,17200.0,42.4773,42.6107,42.4773,42.6107,17200.0
2014-11-18 14:30:00,44.72,44.79,44.69,44.7,19600.0,42.6107,42.6774,42.5821,42.5916,19600.0
2014-11-18 15:00:00,44.71,44.89,44.71,44.89,25200.0,42.6012,42.7727,42.6012,42.7727,25200.0
2014-11-18 15:30:00,44.89,44.89,44.65,44.7,59400.0,42.7727,42.7727,42.544,42.5916,59400.0
2014-11-19 09:30:00,44.69,44.9,44.36,44.36,11600.0,42.5821,42.7822,42.2677,42.2677,11600.0
2014-11-19 10:00:00,44.39,44.49,44.27,44.38,7600.0,42.2963,42.3915,42.1819,42.2867,7600.0
2014-11-19 10:30:00,44.47,44.48,44.04,44.04,12100.0,42.3725,42.382,41.9628,41.9628,12100.0
2014-11-19 11:00:00,44.04,44.11,43.92,44.03,8400.0,41.9628,42.0295,41.8484,41.9532,8400.0
2014-11-19 11:30:00,44.03,44.29,44.03,44.22,5900.0,41.9532,42.201,41.9532,42.1343,5900.0
2014-11-19 12:00:00,44.3,44.45,44.27,44.39,3400.0,42.2105,42.3534,42.1819,42.2963,3400.0
2014-11-19 12:30:00,44.39,44.47,44.37,44.47,1800.0,42.2963,42.3725,42.2772,42.3725,1800.0
2014-11-19 13:00:00,44.51,44.58,44.5,44.53,2000.0,42.4106,42.4773,42.4011,42.4297,2000.0
2014-11-19 13:30:00,44.55,44.55,44.4,44.4,4200.0,42.4487,42.4487,42.3058,42.3058,4200.0
2014-11-19 14:00:00,44.36,44.5,44.35,44.41,12300.0,42.2677,42.4011,42.2581,42.3153,12300.0
2014-11-19 14:30:00,44.41,44.41,44.21,44.25,6200.0,42.3153,42.3153,42.1247,42.1629,6200.0
2014-11-19 15:00:00,44.25,44.31,44.2,44.24,15200.0,42.1629,42.22,42.1152,42.1533,15200.0
2014-11-19 15:30:00,44.25,44.29,44.1,44.19,33900.0,42.1629,42.201,42.0199,42.1057,33900.0
2014-11-20 09:30:00,43.84,44.66,43.84,44.58,15500.0,41.7722,42.5535,41.7722,42.4773,15500.0
2014-11-20 10:00:00,44.69,44.74,44.56,44.69,5100.0,42.5821,42.6297,42.4582,42.5821,5100.0
2014-11-20 10:30:00,44.69,44.74,44.58,44.62,16700.0,42.5821,42.6297,42.4773,42.5154,16700.0
2014-11-20 11:00:00,44.63,44.75,44.63,44.7,5500.0,42.5249,42.6393,42.5249,42.5916,5500.0
2014-11-20 11:30:00,44.71,44.78,44.7,44.7,10000.0,42.6012,42.6679,42.5916,42.5916,10000.0
2014-11-20 12:00:00,44.7,44.7,44.64,44.67,3400.0,42.5916,42.5916,42.5345,42.563,3400.0
2014-11-20 12:30:00,44.67,44.67,44.6,44.62,3800.0,42.563,42.563,42.4964,42.5154,3800.0
2014-11-20 13:00:00,44.62,44.64,44.53,44.57,3300.0,42.5154,42.5345,42.4297,42.4678,3300.0
2014-11-20 13:30:00,44.59,44.6,44.56,44.59,6600.0,42.4868,42.4964,42.4582,42.4868,6600.0
2014-11-20 14:00:00,44.66,44.66,44.62,44.63,7400.0,42.5535,42.5535,42.5154,42.5249,7400.0
2014-11-20 14:30:00,44.61,44.63,44.57,44.57,8200.0,42.5059,42.5249,42.4678,42.4678,8200.0
2014-11-20 15:00:00,44.55,44.61,44.5,44.6,11500.0,42.4487,42.5059,42.4011,42.4964,11500.0
2014-11-20 15:30:00,44.61,44.7,44.59,44.65,37100.0,42.5059,42.5916,42.4868,42.544,37100.0
2014-11-21 09:30:00,45.34,45.71,45.25,45.52,30700.0,43.2014,43.554,43.1157,43.373,30700.0
2014-11-21 10:00:00,45.6,45.61,45.4,45.43,9300.0,43.4492,43.4587,43.2586,43.2872,9300.0
2014-11-21 10:30:00,45.45,45.48,45.34,45.34,8600.0,43.3063,43.3348,43.2014,43.2014,8600.0
2014-11-21 11:00:00,45.32,45.35,45.26,45.26,7800.0,43.1824,43.211,43.1252,43.1252,7800.0
2014-11-21 11:30:00,45.28,45.3,45.18,45.22,5400.0,43.1443,43.1633,43.049,43.0871,5400.0
2014-11-21 12:00:00,45.22,45.23,45.06,45.08,10100.0,43.0871,43.0966,42.9347,42.9537,10100.0
2014-11-21 12:30:00,45.12,45.17,45.03,45.11,5600.0,42.9918,43.0395,42.9061,42.9823,5600.0
2014-11-21 13:00:00,45.11,45.11,44.91,44.91,5500.0,42.9823,42.9823,42.7917,42.7917,5500.0
2014-11-21 13:30:00,44.87,44.9,44.8,44.81,5900.0,42.7536,42.7822,42.6869,42.6964,5900.0
2014-11-21 14:00:00,44.82,44.87,44.68,44.68,10200.0,42.706,42.7536,42.5726,42.5726,10200.0
2014-11-21 14:30:00,44.63,44.78,44.63,44.72,8300.0,42.5249,42.6679,42.5249,42.6107,8300.0
2014-11-21 15:00:00,44.76,44.8,44.66,44.7,15600.0,42.6488,42.6869,42.5535,42.5916,15600.0
2014-11-21 15:30:00,44.72,44.85,44.69,44.73,38100.0,42.6107,42.7346,42.5821,42.6202,38100.0
2014-11-24 09:30:00,44.76,45.08,44.63,44.72,11500.0,42.6488,42.9537,42.5249,42.6107,11500.0
2014-11-24 10:00:00,44.69,44.76,44.51,44.71,11200.0,42.5821,42.6488,42.4106,42.6012,11200.0
2014-11-24 10:30:00,44.72,44.74,44.6,44.69,6200.0,42.6107,42.6297,42.4964,42.5821,6200.0
2014-11-24 11:00:00,44.69,44.72,44.56,44.65,8400.0,42.5821,42.6107,42.4582,42.544,8400.0
2014-11-24 11:30:00,44.65,44.65,44.54,44.6,5200.0,42.544,42.544,42.4392,42.4964,5200.0
2014-11-24 12:00:00,44.61,44.64,44.54,44.57,5300.0,42.5059,42.5345,42.4392,42.4678,5300.0
2014-11-24 12:30:00,44.57,44.59,44.54,44.58,4000.0,42.4678,42.4868,42.4392,42.4773,4000.0
2014-11-24 13:00:00,44.58,44.62,44.52,44.62,4900.0,42.4773,42.5154,42.4201,42.5154,4900.0
2014-11-24 13:30:00,44.59,44.65,44.56,44.58,5200.0,42.4868,42.544,42.4582,42.4773,5200.0
2014-11-24 14:00:00,44.63,44.65,44.57,44.59,10300.0,42.5249,42.544,42.4678,42.4868,10300.0
2014-11-24 14:30:00,44.57,44.62,44.51,44.52,19200.0,42.4678,42.5154,42.4106,42.4201,19200.0
2014-11-24 15:00:00,44.57,44.62,44.54,44.55,11200.0,42.4678,42.5154,42.4392,42.4487,11200.0
2014-11-24 15:30:00,44.55,44.66,44.53,44.65,58200.0,42.4487,42.5535,42.4297,42.544,58200.0
2014-11-25 09:30:00,44.84,45.17,44.58,44.9,10500.0,42.725,43.0395,42.4773,42.7822,10500.0
2014-11-25 10:00:00,44.86,44.93,44.61,44.82,9000.0,42.7441,42.8108,42.5059,42.706,9000.0
2014-11-25 10:30:00,44.82,44.86,44.6,44.6,7000.0,42.706,42.7441,42.4964,42.4964,7000.0
2014-11-25 11:00:00,44.72,44.73,44.56,44.62,4000.0,42.6107,42.6202,42.4582,42.5154,4000.0
2014-11-25 11:30:00,44.66,44.78,44.66,44.67,8200.0,42.5535,42.6679,42.5535,42.563,8200.0
2014-11-25 12:00:00,44.7,44.7,44.58,44.68,4500.0,42.5916,42.5916,42.4773,42.5726,4500.0
2014-11-25 12:30:00,44.68,44.78,44.61,44.75,10500.0,42.5726,42.6679,42.5059,42.6393,10500.0
2014-11-25 13:00:00,44.77,44.77,44.7,44.75,5600.0,42.6583,42.6583,42.5916,42.6393,5600.0
2014-11-25 13:30:00,44.75,44.76,44.66,44.67,10100.0,42.6393,42.6488,42.5535,42.563,10100.0
2014-11-25 14:00:00,44.7,44.71,44.65,44.68,7700.0,42.5916,42.6012,42.544,42.5726,7700.0
2014-11-25 14:30:00,44.68,44.68,44.4,44.45,14400.0,42.5726,42.5726,42.3058,42.3534,14400.0
2014-11-25 15:00:00,44.47,44.54,44.46,44.51,24500.0,42.3725,42.4392,42.363,42.4106,24500.0
2014-11-25 15:30:00,44.53,44.68,44.47,44.6,85800.0,42.4297,42.5726,42.3725,42.4964,85800.0
2014-11-26 09:30:00,44.57,44.7,44.42,44.62,9000.0,42.4678,42.5916,42.3248,42.5154,9000.0
2014-11-26 10:00:00,44.56,44.78,44.46,44.73,6600.0,42.4582,42.6679,42.363,42.6202,6600.0
2014-11-26 10:30:00,44.79,44.79,44.63,44.65,6100.0,42.6774,42.6774,42.5249,42.544,6100.0
2014-11-26 11:00:00,44.67,44.67,44.45,44.57,6100.0,42.563,42.563,42.3534,42.4678,6100.0
2014-11-26 11:30:00,44.62,44.62,44.48,44.48,7700.0,42.5154,42.5154,42.382,42.382,7700.0
2014-11-26 12:00:00,44.48,44.55,44.45,44.45,7100.0,42.382,42.4487,42.3534,42.3534,7100.0
2014-11-26 12:30:00,44.48,44.55,44.48,44.53,6300.0,42.382,42.4487,42.382,42.4297,6300.0
2014-11-26 13:00:00,44.55,44.62,44.55,44.59,4200.0,42.4487,42.5154,42.4487,42.4868,4200.0
2014-11-26 13:30:00,44.59,44.61,44.54,44.58,8300.0,42.4868,42.5059,42.4392,42.4773,8300.0
2014-11-26 14:00:00,44.58,44.59,44.44,44.52,6900.0,42.4773,42.4868,42.3439,42.4201,6900.0
2014-11-26 14:30:00,44.54,44.6,44.52,44.54,5300.0,42.4392,42.4964,42.4201,42.4392,5300.0
2014-11-26 15:00:00,44.54,44.54,44.4,44.47,12500.0,42.4392,42.4392,42.3058,42.3725,12500.0
2014-11-26 15:30:00,44.48,44.52,44.41,44.42,61300.0,42.382,42.4201,42.3153,42.3248,61300.0
2014-11-28 09:30:00,44.41,44.49,43.82,44.14,25800.0,42.3153,42.3915,41.7531,42.058,25800.0
2014-11-28 10:00:00,44.16,44.16,43.97,44.03,25000.0,42.0771,42.0771,41.8961,41.9532,25000.0
2014-11-28 10:30:00,44.03,44.22,43.95,44.05,11600.0,41.9532,42.1343,41.877,41.9723,11600.0
2014-11-28 11:00:00,44.09,44.15,44.0,44.01,8000.0,42.0104,42.0676,41.9247,41.9342,8000.0
2014-11-28 11:30:00,44.05,44.06,43.9,43.93,11700.0,41.9723,41.9818,41.8294,41.858,11700.0
2014-11-28 12:00:00,43.92,43.93,43.79,43.84,11500.0,41.8484,41.858,41.7246,41.7722,11500.0
2014-11-28 12:30:00,43.84,43.88,43.31,43.37,41900.0,41.7722,41.8103,41.2672,41.3244,41900.0
2014-12-01 09:30:00,43.31,43.46,42.64,42.88,13700.0,41.2672,41.4101,40.6288,40.8575,13700.0
2014-12-01 10:00:00,42.89,42.95,42.76,42.93,12300.0,40.867,40.9242,40.7431,40.9051,12300.0
2014-12-01 10:30:00,42.94,42.94,42.58,42.71,12400.0,40.9146,40.9146,40.5716,40.6955,12400.0
2014-12-01 11:00:00,42.72,42.87,42.72,42.87,8800.0,40.705,40.848,40.705,40.848,8800.0
2014-12-01 11:30:00,42.87,42.89,42.69,42.73,9700.0,40.848,40.867,40.6764,40.7146,9700.0
2014-12-01 12:00:00,42.73,42.89,42.7,42.75,8800.0,40.7146,40.867,40.686,40.7336,8800.0
2014-12-01 12:30:00,42.76,43.01,42.76,42.99,5100.0,40.7431,40.9813,40.7431,40.9623,5100.0
2014-12-01 13:00:00,43.0,43.13,42.92,42.95,7300.0,40.9718,41.0957,40.8956,40.9242,7300.0
2014-12-01 13:30:00,42.95,43.01,42.85,42.85,5200.0,40.9242,40.9813,40.8289,40.8289,5200.0
2014-12-01 14:00:00,42.88,42.92,42.67,42.72,11900.0,40.8575,40.8956,40.6574,40.705,11900.0
2014-12-01 14:30:00,42.72,42.8,42.68,42.77,17000.0,40.705,40.7813,40.6669,40.7527,17000.0
2014-12-01 15:00:00,42.77,42.79,42.7,42.72,21000.0,40.7527,40.7717,40.686,40.705,21000.0
2014-12-01 15:30:00,42.71,42.72,42.38,42.38,68300.0,40.6955,40.705,40.3811,40.3811,68300.0
2014-12-02 09:30:00,42.29,42.87,42.29,42.78,17400.0,40.2953,40.848,40.2953,40.7622,17400.0
2014-12-02 10:00:00,42.8,43.08,42.7,42.95,18300.0,40.7813,41.048,40.686,40.9242,18300.0
2014-12-02 10:30:00,43.02,43.22,42.99,43.18,12800.0,40.9909,41.1814,40.9623,41.1433,12800.0
2014-12-02 11:00:00,43.23,43.36,42.99,43.02,13100.0,41.191,41.3148,40.9623,40.9909,13100.0
2014-12-02 11:30:00,43.01,43.06,42.95,43.01,12200.0,40.9813,41.029,40.9242,40.9813,12200.0
2014-12-02 12:00:00,43.0,43.01,42.75,42.83,11900.0,40.9718,40.9813,40.7336,40.8098,11900.0
2014-12-02 12:30:00,42.84,42.95,42.79,42.89,10900.0,40.8194,40.9242,40.7717,40.867,10900.0
2014-12-02 13:00:00,42.89,42.89,42.74,42.79,18500.0,40.867,40.867,40.7241,40.7717,18500.0
2014-12-02 13:30:00,42.79,42.84,42.71,42.72,11800.0,40.7717,40.8194,40.6955,40.705,11800.0
2014-12-02 14:00:00,42.74,42.94,42.73,42.84,16300.0,40.7241,40.9146,40.7146,40.8194,16300.0
2014-12-02 14:30:00,42.86,42.92,42.77,42.88,21400.0,40.8384,40.8956,40.7527,40.8575,21400.0
2014-12-02 15:00:00,42.89,42.89,42.73,42.76,25300.0,40.867,40.867,40.7146,40.7431,25300.0
2014-12-02 15:30:00,42.76,43.0,42.76,42.99,49800.0,40.7431,40.9718,40.7431,40.9623,49800.0
2014-12-03 09:30:00,43.11,43.39,43.08,43.21,20000.0,41.0766,41.3434,41.048,41.1719,20000.0
2014-12-03 10:00:00,43.23,43.75,43.14,43.61,23400.0,41.191,41.6864,41.1052,41.553,23400.0
2014-12-03 10:30:00,43.64,43.77,43.58,43.65,24300.0,41.5816,41.7055,41.5245,41.5912,24300.0
2014-12-03 11:00:00,43.65,43.75,43.59,43.6,12100.0,41.5912,41.6864,41.534,41.5435,12100.0
2014-12-03 11:30:00,43.6,43.6,43.53,43.55,12300.0,41.5435,41.5435,41.4768,41.4959,12300.0
2014-12-03 12:00:00,43.54,43.57,43.53,43.55,18400.0,41.4863,41.5149,41.4768,41.4959,18400.0
2014-12-03 12:30:00,43.54,43.55,43.45,43.49,6600.0,41.4863,41.4959,41.4006,41.4387,6600.0
2014-12-03 13:00:00,43.49,43.57,43.45,43.57,5000.0,41.4387,41.5149,41.4006,41.5149,5000.0
2014-12-03 13:30:00,43.59,43.6,43.5,43.51,4900.0,41.534,41.5435,41.4482,41.4578,4900.0
2014-12-03 14:00:00,43.52,43.65,43.52,43.64,6500.0,41.4673,41.5912,41.4673,41.5816,6500.0
2014-12-03 14:30:00,43.64,43.76,43.61,43.72,8700.0,41.5816,41.696,41.553,41.6579,8700.0
2014-12-03 15:00:00,43.72,43.76,43.63,43.69,15900.0,41.6579,41.696,41.5721,41.6293,15900.0
2014-12-03 15:30:00,43.69,43.69,43.6,43.61,43800.0,41.6293,41.6293,41.5435,41.553,43800.0
2014-12-04 09:30:00,43.64,43.82,43.35,43.71,15300.0,41.5816,41.7531,41.3053,41.6483,15300.0
2014-12-04 10:00:00,43.71,43.78,43.55,43.66,9200.0,41.6483,41.715,41.4959,41.6007,9200.0
2014-12-04 10:30:00,43.71,43.75,43.5,43.72,10800.0,41.6483,41.6864,41.4482,41.6579,10800.0
2014-12-04 11:00:00,43.72,43.82,43.64,43.77,14200.0,41.6579,41.7531,41.5816,41.7055,14200.0
2014-12-04 11:30:00,43.79,43.93,43.65,43.91,16600.0,41.7246,41.858,41.5912,41.8389,16600.0
2014-12-04 12:00:00,43.93,43.93,43.84,43.9,10600.0,41.858,41.858,41.7722,41.8294,10600.0
2014-12-04 12:30:00,43.91,44.11,43.91,44.08,13000.0,41.8389,42.0295,41.8389,42.0009,13000.0
2014-12-04 13:00:00,44.08,44.14,44.03,44.08,7000.0,42.0009,42.058,41.9532,42.0009,7000.0
2014-12-04 13:30:00,44.1,44.15,44.09,44.1,10800.0,42.0199,42.0676,42.0104,42.0199,10800.0
2014-12-04 14:00:00,44.08,44.09,44.05,44.07,12000.0,42.0009,42.0104,41.9723,41.9914,12000.0
2014-12-04 14:30:00,44.06,44.1,44.01,44.07,14100.0,41.9818,42.0199,41.9342,41.9914,14100.0
2014-12-04 15:00:00,44.08,44.14,43.95,43.97,36100.0,42.0009,42.058,41.877,41.8961,36100.0
2014-12-04 15:30:00,43.98,44.17,43.91,44.13,65400.0,41.9056,42.0866,41.8389,42.0485,65400.0
2014-12-05 09:30:00,44.09,44.86,44.09,44.74,16100.0,42.0104,42.7441,42.0104,42.6297,16100.0
2014-12-05 10:00:00,44.74,44.74,44.49,44.58,7900.0,42.6297,42.6297,42.3915,42.4773,7900.0
2014-12-05 10:30:00,44.58,44.92,44.58,44.84,7900.0,42.4773,42.8013,42.4773,42.725,7900.0
2014-12-05 11:00:00,44.84,44.99,44.77,44.87,11500.0,42.725,42.868,42.6583,42.7536,11500.0
2014-12-05 11:30:00,44.84,44.98,44.8,44.85,7900.0,42.725,42.8584,42.6869,42.7346,7900.0
2014-12-05 12:00:00,44.81,44.92,44.8,44.91,6700.0,42.6964,42.8013,42.6869,42.7917,6700.0
2014-12-05 12:30:00,44.93,45.0,44.8,44.85,7900.0,42.8108,42.8775,42.6869,42.7346,7900.0
2014-12-05 13:00:00,44.85,44.91,44.81,44.86,5100.0,42.7346,42.7917,42.6964,42.7441,5100.0
2014-12-05 13:30:00,44.86,44.94,44.76,44.92,7600.0,42.7441,42.8203,42.6488,42.8013,7600.0
2014-12-05 14:00:00,44.91,44.97,44.83,44.85,11500.0,42.7917,42.8489,42.7155,42.7346,11500.0
2014-12-05 14:30:00,44.84,44.89,44.72,44.72,9100.0,42.725,42.7727,42.6107,42.6107,9100.0
2014-12-05 15:00:00,44.76,44.8,44.68,44.78,14600.0,42.6488,42.6869,42.5726,42.6679,14600.0
2014-12-05 15:30:00,44.8,44.82,44.54,44.63,71400.0,42.6869,42.706,42.4392,42.5249,71400.0
2014-12-08 09:30:00,44.47,44.47,44.16,44.36,6600.0,42.3725,42.3725,42.0771,42.2677,6600.0
2014-12-08 10:00:00,44.34,44.66,44.28,44.66,7600.0,42.2486,42.5535,42.1914,42.5535,7600.0
2014-12-08 10:30:00,44.72,44.76,44.61,44.64,7000.0,42.6107,42.6488,42.5059,42.5345,7000.0
2014-12-08 11:00:00,44.62,44.78,44.58,44.63,6600.0,42.5154,42.6679,42.4773,42.5249,6600.0
2014-12-08 11:30:00,44.67,44.72,44.43,44.48,4900.0,42.563,42.6107,42.3344,42.382,4900.0
2014-12-08 12:00:00,44.48,44.48,44.07,44.11,6800.0,42.382,42.382,41.9914,42.0295,6800.0
2014-12-08 12:30:00,44.09,44.2,44.0,44.02,7100.0,42.0104,42.1152,41.9247,41.9437,7100.0
2014-12-08 13:00:00,44.08,44.18,44.0,44.03,3800.0,42.0009,42.0962,41.9247,41.9532,3800.0
2014-12-08 13:30:00,44.03,44.06,43.9,43.99,13900.0,41.9532,41.9818,41.8294,41.9151,13900.0
2014-12-08 14:00:00,44.0,44.04,43.72,43.78,14500.0,41.9247,41.9628,41.6579,41.715,14500.0
2014-12-08 14:30:00,43.8,43.98,43.78,43.93,8600.0,41.7341,41.9056,41.715,41.858,8600.0
2014-12-08 15:00:00,43.91,43.98,43.79,43.93,11800.0,41.8389,41.9056,41.7246,41.858,11800.0
2014-12-08 15:30:00,43.9,43.96,43.64,43.67,47000.0,41.8294,41.8865,41.5816,41.6102,47000.0
2014-12-09 09:30:00,43.07,43.65,43.04,43.57,16400.0,41.0385,41.5912,41.0099,41.5149,16400.0
2014-12-09 10:00:00,43.63,43.71,43.38,43.38,9600.0,41.5721,41.6483,41.3339,41.3339,9600.0
2014-12-09 10:30:00,43.42,43.75,43.41,43.66,9900.0,41.372,41.6864,41.3625,41.6007,9900.0
2014-12-09 11:00:00,43.66,43.75,43.59,43.69,13300.0,41.6007,41.6864,41.534,41.6293,13300.0
2014-12-09 11:30:00,43.69,43.91,43.63,43.86,12300.0,41.6293,41.8389,41.5721,41.7913,12300.0
2014-12-09 12:00:00,43.82,43.9,43.71,43.79,12000.0,41.7531,41.8294,41.6483,41.7246,12000.0
2014-12-09 12:30:00,43.78,43.99,43.78,43.99,12900.0,41.715,41.9151,41.715,41.9151,12900.0
2014-12-09 13:00:00,43.99,44.15,43.91,44.01,10900.0,41.9151,42.0676,41.8389,41.9342,10900.0
2014-12-09 13:30:00,44.02,44.27,44.0,44.1,16900.0,41.9437,42.1819,41.9247,42.0199,16900.0
2014-12-09 14:00:00,44.1,44.3,44.04,44.29,10000.0,42.0199,42.2105,41.9628,42.201,10000.0
2014-12-09 14:30:00,44.25,44.31,44.17,44.31,10400.0,42.1629,42.22,42.0866,42.22,10400.0
2014-12-09 15:00:00,44.33,44.42,44.21,44.32,14700.0,42.2391,42.3248,42.1247,42.2296,14700.0
2014-12-09 15:30:00,44.3,44.49,44.25,44.48,41700.0,42.2105,42.3915,42.1629,42.382,41700.0
2014-12-10 09:30:00,44.26,44.47,44.07,44.14,7500.0,42.1724,42.3725,41.9914,42.058,7500.0
2014-12-10 10:00:00,44.22,44.23,44.01,44.01,7600.0,42.1343,42.1438,41.9342,41.9342,7600.0
2014-12-10 10:30:00,44.01,44.31,43.89,44.3,13300.0,41.9342,42.22,41.8198,42.2105,13300.0
2014-12-10 11:00:00,44.3,44.45,44.19,44.3,8400.0,42.2105,42.3534,42.1057,42.2105,8400.0
2014-12-10 11:30:00,44.23,44.31,44.05,44.09,10100.0,42.1438,42.22,41.9723,42.0104,10100.0
2014-12-10 12:00:00,44.09,44.09,43.89,43.95,17600.0,42.0104,42.0104,41.8198,41.877,17600.0
2014-12-10 12:30:00,43.89,44.04,43.83,43.91,8600.0,41.8198,41.9628,41.7627,41.8389,8600.0
2014-12-10 13:00:00,43.9,44.02,43.89,43.92,3700.0,41.8294,41.9437,41.8198,41.8484,3700.0
2014-12-10 13:30:00,43.88,43.89,43.6,43.61,8800.0,41.8103,41.8198,41.5435,41.553,8800.0
2014-12-10 14:00:00,43.58,43.58,43.31,43.31,9500.0,41.5245,41.5245,41.2672,41.2672,9500.0
2014-12-10 14:30:00,43.32,43.36,43.18,43.19,12100.0,41.2767,41.3148,41.1433,41.1529,12100.0
2014-12-10 15:00:00,43.12,43.28,43.09,43.26,16400.0,41.0862,41.2386,41.0576,41.2196,16400.0
2014-12-10 15:30:00,43.27,43.32,43.13,43.13,49000.0,41.2291,41.2767,41.0957,41.0957,49000.0
2014-12-11 09:30:00,43.2,44.11,42.91,44.1,11300.0,41.1624,42.0295,40.8861,42.0199,11300.0
2014-12-11 10:00:00,44.1,44.16,43.99,44.15,9700.0,42.0199,42.0771,41.9151,42.0676,9700.0
2014-12-11 10:30:00,44.15,44.32,44.15,44.22,7600.0,42.0676,42.2296,42.0676,42.1343,7600.0
2014-12-11 11:00:00,44.2,44.23,44.05,44.05,6900.0,42.1152,42.1438,41.9723,41.9723,6900.0
2014-12-11 11:30:00,44.12,44.12,43.99,44.02,13300.0,42.039,42.039,41.9151,41.9437,13300.0
2014-12-11 12:00:00,44.02,44.15,44.02,44.15,5100.0,41.9437,42.0676,41.9437,42.0676,5100.0
2014-12-11 12:30:00,44.15,44.16,44.04,44.04,5900.0,42.0676,42.0771,41.9628,41.9628,5900.0
2014-12-11 13:00:00,43.99,44.06,43.99,44.0,7400.0,41.9151,41.9818,41.9151,41.9247,7400.0
2014-12-11 13:30:00,44.0,44.07,43.99,44.04,5400.0,41.9247,41.9914,41.9151,41.9628,5400.0
2014-12-11 14:00:00,44.02,44.02,43.9,43.9,11600.0,41.9437,41.9437,41.8294,41.8294,11600.0
2014-12-11 14:30:00,43.88,43.9,43.55,43.56,9800.0,41.8103,41.8294,41.4959,41.5054,9800.0
2014-12-11 15:00:00,43.56,43.77,43.55,43.71,20500.0,41.5054,41.7055,41.4959,41.6483,20500.0
2014-12-11 15:30:00,43.72,43.79,43.33,43.36,36600.0,41.6579,41.7246,41.2863,41.3148,36600.0
2014-12-12 09:30:00,42.7,43.33,42.58,43.27,23500.0,40.686,41.2863,40.5716,41.2291,23500.0
2014-12-12 10:00:00,43.28,43.28,42.78,42.89,11300.0,41.2386,41.2386,40.7622,40.867,11300.0
2014-12-12 10:30:00,43.03,43.12,42.68,42.75,11100.0,41.0004,41.0862,40.6669,40.7336,11100.0
2014-12-12 11:00:00,42.72,42.83,42.65,42.66,7400.0,40.705,40.8098,40.6383,40.6479,7400.0
2014-12-12 11:30:00,42.74,42.86,42.59,42.63,8000.0,40.7241,40.8384,40.5812,40.6193,8000.0
2014-12-12 12:00:00,42.64,42.72,42.43,42.61,6400.0,40.6288,40.705,40.4287,40.6002,6400.0
2014-12-12 12:30:00,42.62,42.71,42.52,42.59,5500.0,40.6097,40.6955,40.5145,40.5812,5500.0
2014-12-12 13:00:00,42.6,42.85,42.51,42.72,7500.0,40.5907,40.8289,40.5049,40.705,7500.0
2014-12-12 13:30:00,42.73,42.73,42.53,42.6,6300.0,40.7146,40.7146,40.524,40.5907,6300.0
2014-12-12 14:00:00,42.6,42.63,42.43,42.55,8700.0,40.5907,40.6193,40.4287,40.543,8700.0
2014-12-12 14:30:00,42.55,42.59,42.42,42.51,8900.0,40.543,40.5812,40.4192,40.5049,8900.0
2014-12-12 15:00:00,42.6,42.63,42.47,42.59,12300.0,40.5907,40.6193,40.4668,40.5812,12300.0
2014-12-12 15:30:00,42.57,42.59,42.35,42.36,42500.0,40.5621,40.5812,40.3525,40.362,42500.0
2014-12-15 09:30:00,42.56,42.78,41.98,41.99,18200.0,40.5526,40.7622,39.9999,40.0095,18200.0
2014-12-15 10:00:00,41.96,42.05,41.76,41.79,15700.0,39.9809,40.0666,39.7903,39.8189,15700.0
2014-12-15 10:30:00,41.78,41.89,41.57,41.8,16500.0,39.8094,39.9142,39.6093,39.8284,16500.0
2014-12-15 11:00:00,41.81,41.84,41.41,41.63,16100.0,39.8379,39.8665,39.4568,39.6664,16100.0
2014-12-15 11:30:00,41.55,41.73,41.5,41.5,15400.0,39.5902,39.7617,39.5426,39.5426,15400.0
2014-12-15 12:00:00,41.49,41.91,41.49,41.8,15600.0,39.533,39.9332,39.533,39.8284,15600.0
2014-12-15 12:30:00,41.81,41.93,41.61,41.93,12300.0,39.8379,39.9523,39.6474,39.9523,12300.0
2014-12-15 13:00:00,41.91,41.99,41.65,41.65,17200.0,39.9332,40.0095,39.6855,39.6855,17200.0
2014-12-15 13:30:00,41.63,41.77,41.56,41.68,11500.0,39.6664,39.7998,39.5997,39.7141,11500.0
2014-12-15 14:00:00,41.68,41.78,41.52,41.65,12700.0,39.7141,39.8094,39.5616,39.6855,12700.0
2014-12-15 14:30:00,41.62,41.81,41.51,41.59,16000.0,39.6569,39.8379,39.5521,39.6283,16000.0
2014-12-15 15:00:00,41.64,41.95,41.64,41.71,20300.0,39.676,39.9713,39.676,39.7427,20300.0
2014-12-15 15:30:00,41.7,41.92,41.56,41.57,55300.0,39.7331,39.9428,39.5997,39.6093,55300.0
2014-12-16 09:30:00,41.46,42.34,41.24,42.18,21600.0,39.5045,40.3429,39.2948,40.1905,21600.0
2014-12-16 10:00:00,42.19,42.28,42.03,42.15,11900.0,40.2,40.2858,40.0476,40.1619,11900.0
2014-12-16 10:30:00,42.14,42.31,41.98,42.31,8100.0,40.1524,40.3144,39.9999,40.3144,8100.0
2014-12-16 11:00:00,42.31,42.76,42.23,42.71,13200.0,40.3144,40.7431,40.2381,40.6955,13200.0
2014-12-16 11:30:00,42.72,42.85,42.46,42.56,11200.0,40.705,40.8289,40.4573,40.5526,11200.0
2014-12-16 12:00:00,42.52,42.57,42.26,42.3,10800.0,40.5145,40.5621,40.2667,40.3048,10800.0
2014-12-16 12:30:00,42.27,42.36,42.14,42.14,10800.0,40.2763,40.362,40.1524,40.1524,10800.0
2014-12-16 13:00:00,42.14,42.17,41.79,41.84,24500.0,40.1524,40.181,39.8189,39.8665,24500.0
2014-12-16 13:30:00,41.84,42.02,41.79,41.88,21400.0,39.8665,40.038,39.8189,39.9046,21400.0
2014-12-16 14:00:00,41.91,42.07,41.91,42.02,10700.0,39.9332,40.0857,39.9332,40.038,10700.0
2014-12-16 14:30:00,42.02,42.05,41.84,41.87,10300.0,40.038,40.0666,39.8665,39.8951,10300.0
2014-12-16 15:00:00,41.87,41.98,41.75,41.88,14500.0,39.8951,39.9999,39.7808,39.9046,14500.0
2014-12-16 15:30:00,41.88,41.96,41.45,41.52,83000.0,39.9046,39.9809,39.4949,39.5616,83000.0
2014-12-17 09:30:00,41.56,42.01,41.25,41.59,18200.0,39.5997,40.0285,39.3044,39.6283,18200.0
2014-12-17 10:00:00,41.63,41.75,41.24,41.24,16500.0,39.6664,39.7808,39.2948,39.2948,16500.0
2014-12-17 10:30:00,41.24,41.53,41.24,41.49,10100.0,39.2948,39.5712,39.2948,39.533,10100.0
2014-12-17 11:00:00,41.5,41.79,41.46,41.72,34700.0,39.5426,39.8189,39.5045,39.7522,34700.0
2014-12-17 11:30:00,41.71,42.3,41.66,42.2,17400.0,39.7427,40.3048,39.695,40.2096,17400.0
2014-12-17 12:00:00,42.18,42.21,41.95,42.01,8900.0,40.1905,40.2191,39.9713,40.0285,8900.0
2014-12-17 12:30:00,42.0,42.05,41.87,41.92,11900.0,40.019,40.0666,39.8951,39.9428,11900.0
2014-12-17 13:00:00,41.94,42.08,41.94,42.08,12500.0,39.9618,40.0952,39.9618,40.0952,12500.0
2014-12-17 13:30:00,42.08,42.09,41.85,41.92,10100.0,40.0952,40.1047,39.8761,39.9428,10100.0
2014-12-17 14:00:00,41.96,42.49,41.95,42.41,25200.0,39.9809,40.4859,39.9713,40.4096,25200.0
2014-12-17 14:30:00,42.41,42.78,42.22,42.29,34000.0,40.4096,40.7622,40.2286,40.2953,34000.0
2014-12-17 15:00:00,42.25,42.83,42.2,42.83,15300.0,40.2572,40.8098,40.2096,40.8098,15300.0
2014-12-17 15:30:00,42.84,42.97,42.7,42.93,44700.0,40.8194,40.9432,40.686,40.9051,44700.0
2014-12-18 09:30:00,43.56,43.56,42.84,43.33,18900.0,41.5054,41.5054,40.8194,41.2863,18900.0
2014-12-18 10:00:00,43.37,43.4,43.09,43.1,16500.0,41.3244,41.353,41.0576,41.0671,16500.0
2014-12-18 10:30:00,43.1,43.19,42.88,43.06,11600.0,41.0671,41.1529,40.8575,41.029,11600.0
2014-12-18 11:00:00,43.0,43.09,42.81,43.02,11600.0,40.9718,41.0576,40.7908,40.9909,11600.0
2014-12-18 11:30:00,43.05,43.25,43.0,43.19,6700.0,41.0195,41.21,40.9718,41.1529,6700.0
2014-12-18 12:00:00,43.25,43.51,43.24,43.33,9500.0,41.21,41.4578,41.2005,41.2863,9500.0
2014-12-18 12:30:00,43.33,43.49,43.25,43.45,6800.0,41.2863,41.4387,41.21,41.4006,6800.0
2014-12-18 13:00:00,43.46,43.69,43.46,43.65,9000.0,41.4101,41.6293,41.4101,41.5912,9000.0
2014-12-18 13:30:00,43.67,43.8,43.57,43.79,12500.0,41.6102,41.7341,41.5149,41.7246,12500.0
2014-12-18 14:00:00,43.8,43.83,43.61,43.61,12000.0,41.7341,41.7627,41.553,41.553,12000.0
2014-12-18 14:30:00,43.61,43.73,43.49,43.72,20000.0,41.553,41.6674,41.4387,41.6579,20000.0
2014-12-18 15:00:00,43.72,43.89,43.68,43.71,17500.0,41.6579,41.8198,41.6197,41.6483,17500.0
2014-12-18 15:30:00,43.68,43.8,43.65,43.73,53200.0,41.6197,41.7341,41.5912,41.6674,53200.0
2014-12-19 09:30:00,43.68,43.81,43.4,43.5,114900.0,41.6197,41.7436,41.353,41.4482,114900.0
2014-12-19 10:00:00,43.5,43.64,43.34,43.34,8200.0,41.4482,41.5816,41.2958,41.2958,8200.0
2014-12-19 10:30:00,43.33,43.36,43.05,43.05,17200.0,41.2863,41.3148,41.0195,41.0195,17200.0
2014-12-19 11:00:00,43.04,43.16,42.89,43.1,15600.0,41.0099,41.1243,40.867,41.0671,15600.0
2014-12-19 11:30:00,43.08,43.22,43.02,43.19,8700.0,41.048,41.1814,40.9909,41.1529,8700.0
2014-12-19 12:00:00,43.19,43.19,43.04,43.07,15600.0,41.1529,41.1529,41.0099,41.0385,15600.0
2014-12-19 12:30:00,43.06,43.23,43.06,43.17,12200.0,41.029,41.191,41.029,41.1338,12200.0
2014-12-19 13:00:00,43.19,43.32,43.18,43.3,7900.0,41.1529,41.2767,41.1433,41.2577,7900.0
2014-12-19 13:30:00,43.29,43.33,43.21,43.22,17300.0,41.2481,41.2863,41.1719,41.1814,17300.0
2014-12-19 14:00:00,43.21,43.39,43.21,43.33,10300.0,41.1719,41.3434,41.1719,41.2863,10300.0
2014-12-19 14:30:00,43.35,43.52,43.35,43.52,8600.0,41.3053,41.4673,41.3053,41.4673,8600.0
2014-12-19 15:00:00,43.51,43.6,43.42,43.6,15900.0,41.4578,41.5435,41.372,41.5435,15900.0
2014-12-19 15:30:00,43.62,43.93,43.51,43.81,118700.0,41.5626,41.858,41.4578,41.7436,118700.0
2014-12-22 09:30:00,43.81,43.98,43.54,43.79,11500.0,41.7436,41.9056,41.4863,41.7246,11500.0
2014-12-22 10:00:00,43.79,44.14,43.79,44.06,28300.0,41.7246,42.058,41.7246,41.9818,28300.0
2014-12-22 10:30:00,44.14,44.14,43.93,44.02,16900.0,42.058,42.058,41.858,41.9437,16900.0
2014-12-22 11:00:00,44.02,44.03,43.94,43.98,13200.0,41.9437,41.9532,41.8675,41.9056,13200.0
2014-12-22 11:30:00,44.0,44.03,43.92,43.99,12300.0,41.9247,41.9532,41.8484,41.9151,12300.0
2014-12-22 12:00:00,43.95,44.0,43.92,43.94,7000.0,41.877,41.9247,41.8484,41.8675,7000.0
2014-12-22 12:30:00,43.95,44.0,43.94,44.0,10400.0,41.877,41.9247,41.8675,41.9247,10400.0
2014-12-22 13:00:00,44.0,44.03,43.97,43.99,13600.0,41.9247,41.9532,41.8961,41.9151,13600.0
2014-12-22 13:30:00,43.99,44.07,43.99,43.99,12600.0,41.9151,41.9914,41.9151,41.9151,12600.0
2014-12-22 14:00:00,44.03,44.03,43.99,44.0,10300.0,41.9532,41.9532,41.9151,41.9247,10300.0
2014-12-22 14:30:00,43.99,44.05,43.99,44.01,13800.0,41.9151,41.9723,41.9151,41.9342,13800.0
2014-12-22 15:00:00,44.04,44.06,43.99,43.99,15800.0,41.9628,41.9818,41.9151,41.9151,15800.0
2014-12-22 15:30:00,43.99,44.03,43.98,44.0,49600.0,41.9151,41.9532,41.9056,41.9247,49600.0
2014-12-23 09:30:00,44.37,44.49,43.97,44.08,27100.0,42.2772,42.3915,41.8961,42.0009,27100.0
2014-12-23 10:00:00,44.07,44.52,44.07,44.52,31200.0,41.9914,42.4201,41.9914,42.4201,31200.0
2014-12-23 10:30:00,44.5,44.53,44.39,44.49,26600.0,42.4011,42.4297,42.2963,42.3915,26600.0
2014-12-23 11:00:00,44.49,44.74,44.44,44.7,27700.0,42.3915,42.6297,42.3439,42.5916,27700.0
2014-12-23 11:30:00,44.7,44.73,44.65,44.7,17800.0,42.5916,42.6202,42.544,42.5916,17800.0
2014-12-23 12:00:00,44.7,44.73,44.67,44.7,11600.0,42.5916,42.6202,42.563,42.5916,11600.0
2014-12-23 12:30:00,44.7,44.9,44.7,44.8,10400.0,42.5916,42.7822,42.5916,42.6869,10400.0
2014-12-23 13:00:00,44.79,44.84,44.75,44.8,5000.0,42.6774,42.725,42.6393,42.6869,5000.0
2014-12-23 13:30:00,44.81,44.83,44.77,44.77,4300.0,42.6964,42.7155,42.6583,42.6583,4300.0
2014-12-23 14:00:00,44.77,44.83,44.71,44.72,7400.0,42.6583,42.7155,42.6012,42.6107,7400.0
2014-12-23 14:30:00,44.72,44.76,44.68,44.73,5600.0,42.6107,42.6488,42.5726,42.6202,5600.0
2014-12-23 15:00:00,44.7,44.72,44.58,44.6,12400.0,42.5916,42.6107,42.4773,42.4964,12400.0
2014-12-23 15:30:00,44.59,44.7,44.56,44.64,30400.0,42.4868,42.5916,42.4582,42.5345,30400.0
2014-12-24 09:30:00,44.68,44.76,44.17,44.29,14900.0,42.5726,42.6488,42.0866,42.201,14900.0
2014-12-24 10:00:00,44.37,44.47,44.33,44.41,16100.0,42.2772,42.3725,42.2391,42.3153,16100.0
2014-12-24 10:30:00,44.44,44.51,44.3,44.35,14600.0,42.3439,42.4106,42.2105,42.2581,14600.0
2014-12-24 11:00:00,44.35,44.69,44.35,44.68,24700.0,42.2581,42.5821,42.2581,42.5726,24700.0
2014-12-24 11:30:00,44.68,44.86,44.67,44.78,16300.0,42.5726,42.7441,42.563,42.6679,16300.0
2014-12-24 12:00:00,44.79,44.92,44.77,44.82,23000.0,42.6774,42.8013,42.6583,42.706,23000.0
2014-12-24 12:30:00,44.83,44.84,44.51,44.52,30300.0,42.7155,42.725,42.4106,42.4201,30300.0
2014-12-26 09:30:00,44.8,44.91,44.55,44.65,14900.0,42.6869,42.7917,42.4487,42.544,14900.0
2014-12-26 10:00:00,44.71,44.73,44.62,44.64,10700.0,42.6012,42.6202,42.5154,42.5345,10700.0
2014-12-26 10:30:00,44.66,44.71,44.6,44.67,14000.0,42.5535,42.6012,42.4964,42.563,14000.0
2014-12-26 11:00:00,44.67,44.71,44.63,44.65,11300.0,42.563,42.6012,42.5249,42.544,11300.0
2014-12-26 11:30:00,44.65,44.68,44.6,44.62,13200.0,42.544,42.5726,42.4964,42.5154,13200.0
2014-12-26 12:00:00,44.62,44.67,44.53,44.62,6000.0,42.5154,42.563,42.4297,42.5154,6000.0
2014-12-26 12:30:00,44.61,44.64,44.57,44.62,5100.0,42.5059,42.5345,42.4678,42.5154,5100.0
2014-12-26 13:00:00,44.59,44.61,44.53,44.59,3900.0,42.4868,42.5059,42.4297,42.4868,3900.0
2014-12-26 13:30:00,44.59,44.66,44.56,44.63,6300.0,42.4868,42.5535,42.4582,42.5249,6300.0
2014-12-26 14:00:00,44.62,44.7,44.6,44.62,18600.0,42.5154,42.5916,42.4964,42.5154,18600.0
2014-12-26 14:30:00,44.63,44.66,44.62,44.64,14600.0,42.5249,42.5535,42.5154,42.5345,14600.0
2014-12-26 15:00:00,44.64,44.71,44.6,44.65,26700.0,42.5345,42.6012,42.4964,42.544,26700.0
2014-12-26 15:30:00,44.63,44.69,44.52,44.56,31600.0,42.5249,42.5821,42.4201,42.4582,31600.0
2014-12-29 09:30:00,44.51,44.95,44.51,44.76,19600.0,42.4106,42.8298,42.4106,42.6488,19600.0
2014-12-29 10:00:00,44.77,44.92,44.7,44.74,41800.0,42.6583,42.8013,42.5916,42.6297,41800.0
2014-12-29 10:30:00,44.73,44.82,44.73,44.77,30200.0,42.6202,42.706,42.6202,42.6583,30200.0
2014-12-29 11:00:00,44.78,44.8,44.75,44.78,10800.0,42.6679,42.6869,42.6393,42.6679,10800.0
2014-12-29 11:30:00,44.79,44.82,44.79,44.82,10900.0,42.6774,42.706,42.6774,42.706,10900.0
2014-12-29 12:00:00,44.79,44.82,44.78,44.81,6700.0,42.6774,42.706,42.6679,42.6964,6700.0
2014-12-29 12:30:00,44.8,44.82,44.79,44.8,13200.0,42.6869,42.706,42.6774,42.6869,13200.0
2014-12-29 13:00:00,44.8,44.83,44.79,44.8,17600.0,42.6869,42.7155,42.6774,42.6869,17600.0
2014-12-29 13:30:00,44.8,44.82,44.75,44.79,15300.0,42.6869,42.706,42.6393,42.6774,15300.0
2014-12-29 14:00:00,44.8,44.8,44.75,44.77,10000.0,42.6869,42.6869,42.6393,42.6583,10000.0
2014-12-29 14:30:00,44.77,44.82,44.77,44.8,26300.0,42.6583,42.706,42.6583,42.6869,26300.0
2014-12-29 15:00:00,44.8,44.87,44.78,44.79,28200.0,42.6869,42.7536,42.6679,42.6774,28200.0
2014-12-29 15:30:00,44.81,44.92,44.8,44.91,80200.0,42.6964,42.8013,42.6869,42.7917,80200.0
2014-12-30 09:30:00,44.72,44.95,44.43,44.43,11600.0,42.6107,42.8298,42.3344,42.3344,11600.0
2014-12-30 10:00:00,44.51,44.69,44.29,44.61,53400.0,42.4106,42.5821,42.201,42.5059,53400.0
2014-12-30 10:30:00,44.63,44.63,44.42,44.44,27700.0,42.5249,42.5249,42.3248,42.3439,27700.0
2014-12-30 11:00:00,44.44,44.49,44.3,44.4,11000.0,42.3439,42.3915,42.2105,42.3058,11000.0
2014-12-30 11:30:00,44.4,44.43,44.29,44.37,20400.0,42.3058,42.3344,42.201,42.2772,20400.0
2014-12-30 12:00:00,44.37,44.49,44.2,44.45,26700.0,42.2772,42.3915,42.1152,42.3534,26700.0
2014-12-30 12:30:00,44.47,44.75,44.47,44.66,6300.0,42.3725,42.6393,42.3725,42.5535,6300.0
2014-12-30 13:00:00,44.74,44.9,44.74,44.86,8600.0,42.6297,42.7822,42.6297,42.7441,8600.0
2014-12-30 13:30:00,44.86,44.92,44.82,44.9,4100.0,42.7441,42.8013,42.706,42.7822,4100.0
2014-12-30 14:00:00,44.89,44.96,44.83,44.94,7100.0,42.7727,42.8394,42.7155,42.8203,7100.0
2014-12-30 14:30:00,44.93,45.04,44.93,44.99,9100.0,42.8108,42.9156,42.8108,42.868,9100.0
2014-12-30 15:00:00,45.0,45.04,44.92,45.01,7100.0,42.8775,42.9156,42.8013,42.887,7100.0
2014-12-30 15:30:00,45.01,45.06,44.89,44.89,29500.0,42.887,42.9347,42.7727,42.7727,29500.0
2014-12-31 09:30:00,45.11,45.11,44.68,44.98,27700.0,42.9823,42.9823,42.5726,42.8584,27700.0
2014-12-31 10:00:00,44.98,45.15,44.97,45.15,5500.0,42.8584,43.0204,42.8489,43.0204,5500.0
2014-12-31 10:30:00,45.15,45.36,45.14,45.28,10200.0,43.0204,43.2205,43.0109,43.1443,10200.0
2014-12-31 11:00:00,45.28,45.42,45.22,45.27,7500.0,43.1443,43.2777,43.0871,43.1347,7500.0
2014-12-31 11:30:00,45.27,45.27,45.06,45.17,8000.0,43.1347,43.1347,42.9347,43.0395,8000.0
2014-12-31 12:00:00,45.14,45.14,44.88,44.96,6900.0,43.0109,43.0109,42.7631,42.8394,6900.0
2014-12-31 12:30:00,45.01,45.03,44.9,45.03,5800.0,42.887,42.9061,42.7822,42.9061,5800.0
2014-12-31 13:00:00,45.02,45.08,44.96,45.08,5400.0,42.8965,42.9537,42.8394,42.9537,5400.0
2014-12-31 13:30:00,45.1,45.21,45.08,45.08,4900.0,42.9728,43.0776,42.9537,42.9537,4900.0
2014-12-31 14:00:00,45.12,45.12,44.95,44.95,7800.0,42.9918,42.9918,42.8298,42.8298,7800.0
2014-12-31 14:30:00,44.97,45.0,44.9,44.92,19600.0,42.8489,42.8775,42.7822,42.8013,19600.0
2014-12-31 15:00:00,44.91,45.01,44.9,44.95,18900.0,42.7917,42.887,42.7822,42.8298,18900.0
2014-12-31 15:30:00,44.94,44.97,44.45,44.47,58400.0,42.8203,42.8489,42.3534,42.3725,58400.0
2015-01-02 09:30:00,44.59,44.81,44.49,44.69,47600.0,42.4868,42.6964,42.3915,42.5821,47600.0
2015-01-02 10:00:00,44.69,44.8,44.08,44.14,46200.0,42.5821,42.6869,42.0009,42.058,46200.0
2015-01-02 10:30:00,44.08,44.08,43.35,43.46,16800.0,42.0009,42.0009,41.3053,41.4101,16800.0
2015-01-02 11:00:00,43.46,43.46,43.15,43.37,10000.0,41.4101,41.4101,41.1147,41.3244,10000.0
2015-01-02 11:30:00,43.39,43.4,43.18,43.22,5500.0,41.3434,41.353,41.1433,41.1814,5500.0
2015-01-02 12:00:00,43.29,43.43,43.21,43.27,4200.0,41.2481,41.3815,41.1719,41.2291,4200.0
2015-01-02 12:30:00,43.27,43.31,43.21,43.24,2200.0,41.2291,41.2672,41.1719,41.2005,2200.0
2015-01-02 13:00:00,43.25,43.33,43.21,43.26,3000.0,41.21,41.2863,41.1719,41.2196,3000.0
2015-01-02 13:30:00,43.26,43.36,43.19,43.28,6400.0,41.2196,41.3148,41.1529,41.2386,6400.0
2015-01-02 14:00:00,43.32,43.63,43.31,43.57,9400.0,41.2767,41.5721,41.2672,41.5149,9400.0
2015-01-02 14:30:00,43.64,43.94,43.63,43.92,7300.0,41.5816,41.8675,41.5721,41.8484,7300.0
2015-01-02 15:00:00,43.84,43.85,43.7,43.79,5600.0,41.7722,41.7817,41.6388,41.7246,5600.0
2015-01-02 15:30:00,43.75,43.95,43.67,43.9,27600.0,41.6864,41.877,41.6102,41.8294,27600.0
2015-01-05 09:30:00,43.45,43.45,42.62,42.62,12700.0,41.4006,41.4006,40.6097,40.6097,12700.0
2015-01-05 10:00:00,42.67,43.15,42.65,43.12,7100.0,40.6574,41.1147,40.6383,41.0862,7100.0
2015-01-05 10:30:00,43.08,43.24,42.84,43.24,6100.0,41.048,41.2005,40.8194,41.2005,6100.0
2015-01-05 11:00:00,43.14,43.15,42.75,42.87,5700.0,41.1052,41.1147,40.7336,40.848,5700.0
2015-01-05 11:30:00,42.87,43.16,42.85,43.07,3900.0,40.848,41.1243,40.8289,41.0385,3900.0
2015-01-05 12:00:00,43.09,43.13,42.72,42.75,10200.0,41.0576,41.0957,40.705,40.7336,10200.0
2015-01-05 12:30:00,42.68,42.79,42.58,42.62,13800.0,40.6669,40.7717,40.5716,40.6097,13800.0
2015-01-05 13:00:00,42.68,42.7,42.49,42.61,9700.0,40.6669,40.686,40.4859,40.6002,9700.0
2015-01-05 13:30:00,42.73,42.76,42.5,42.63,24200.0,40.7146,40.7431,40.4954,40.6193,24200.0
2015-01-05 14:00:00,42.58,42.62,42.36,42.4,13700.0,40.5716,40.6097,40.362,40.4001,13700.0
2015-01-05 14:30:00,42.39,42.52,42.3,42.49,18000.0,40.3906,40.5145,40.3048,40.4859,18000.0
2015-01-05 15:00:00,42.47,42.61,42.45,42.59,19100.0,40.4668,40.6002,40.4478,40.5812,19100.0
2015-01-05 15:30:00,42.58,42.64,42.45,42.54,64900.0,40.5716,40.6288,40.4478,40.5335,64900.0
2015-01-06 09:30:00,42.75,42.8,42.24,42.57,9300.0,40.7336,40.7813,40.2477,40.5621,9300.0
2015-01-06 10:00:00,42.48,42.86,42.48,42.85,13200.0,40.4763,40.8384,40.4763,40.8289,13200.0
2015-01-06 10:30:00,42.8,42.84,42.61,42.65,9500.0,40.7813,40.8194,40.6002,40.6383,9500.0
2015-01-06 11:00:00,42.56,42.59,42.3,42.36,13700.0,40.5526,40.5812,40.3048,40.362,13700.0
2015-01-06 11:30:00,42.38,42.43,42.04,42.04,15000.0,40.3811,40.4287,40.0571,40.0571,15000.0
2015-01-06 12:00:00,42.02,42.05,41.72,41.85,6500.0,40.038,40.0666,39.7522,39.8761,6500.0
2015-01-06 12:30:00,41.85,42.06,41.76,42.05,5100.0,39.8761,40.0762,39.7903,40.0666,5100.0
2015-01-06 13:00:00,42.04,42.21,42.01,42.1,20700.0,40.0571,40.2191,40.0285,40.1143,20700.0
2015-01-06 13:30:00,42.08,42.17,41.87,42.14,5600.0,40.0952,40.181,39.8951,40.1524,5600.0
2015-01-06 14:00:00,42.18,42.21,41.91,42.19,8200.0,40.1905,40.2191,39.9332,40.2,8200.0
2015-01-06 14:30:00,42.24,42.56,42.18,42.47,15900.0,40.2477,40.5526,40.1905,40.4668,15900.0
2015-01-06 15:00:00,42.46,42.48,42.23,42.45,9800.0,40.4573,40.4763,40.2381,40.4478,9800.0
2015-01-06 15:30:00,42.42,42.46,42.0,42.06,39200.0,40.4192,40.4573,40.019,40.0762,39200.0
2015-01-07 09:30:00,42.45,42.84,42.23,42.44,16100.0,40.4478,40.8194,40.2381,40.4382,16100.0
2015-01-07 10:00:00,42.52,42.57,42.2,42.23,13400.0,40.5145,40.5621,40.2096,40.2381,13400.0
2015-01-07 10:30:00,42.23,42.38,42.02,42.26,21300.0,40.2381,40.3811,40.038,40.2667,21300.0
2015-01-07 11:00:00,42.27,42.37,42.08,42.16,12500.0,40.2763,40.3715,40.0952,40.1714,12500.0
2015-01-07 11:30:00,42.19,42.45,42.14,42.45,6300.0,40.2,40.4478,40.1524,40.4478,6300.0
2015-01-07 12:00:00,42.45,42.53,42.29,42.34,9400.0,40.4478,40.524,40.2953,40.3429,9400.0
2015-01-07 12:30:00,42.33,42.41,42.27,42.34,3800.0,40.3334,40.4096,40.2763,40.3429,3800.0
2015-01-07 13:00:00,42.32,42.48,42.32,42.39,4900.0,40.3239,40.4763,40.3239,40.3906,4900.0
2015-01-07 13:30:00,42.42,42.43,42.26,42.26,5500.0,40.4192,40.4287,40.2667,40.2667,5500.0
2015-01-07 14:00:00,42.3,42.33,42.07,42.29,8000.0,40.3048,40.3334,40.0857,40.2953,8000.0
2015-01-07 14:30:00,42.29,42.48,42.1,42.1,31800.0,40.2953,40.4763,40.1143,40.1143,31800.0
2015-01-07 15:00:00,42.15,42.17,41.97,42.13,10500.0,40.1619,40.181,39.9904,40.1429,10500.0
2015-01-07 15:30:00,42.13,42.14,41.91,42.06,45000.0,40.1429,40.1524,39.9332,40.0762,45000.0
2015-01-08 09:30:00,42.43,42.64,42.41,42.47,26200.0,40.4287,40.6288,40.4096,40.4668,26200.0
2015-01-08 10:00:00,42.54,42.79,42.52,42.79,7500.0,40.5335,40.7717,40.5145,40.7717,7500.0
2015-01-08 10:30:00,42.78,42.94,42.7,42.84,20700.0,40.7622,40.9146,40.686,40.8194,20700.0
2015-01-08 11:00:00,42.91,42.94,42.75,42.77,11600.0,40.8861,40.9146,40.7336,40.7527,11600.0
2015-01-08 11:30:00,42.83,42.95,42.78,42.8,14200.0,40.8098,40.9242,40.7622,40.7813,14200.0
2015-01-08 12:00:00,42.79,42.85,42.64,42.76,18900.0,40.7717,40.8289,40.6288,40.7431,18900.0
2015-01-08 12:30:00,42.83,42.84,42.7,42.76,3400.0,40.8098,40.8194,40.686,40.7431,3400.0
2015-01-08 13:00:00,42.73,42.79,42.69,42.75,7200.0,40.7146,40.7717,40.6764,40.7336,7200.0
2015-01-08 13:30:00,42.74,42.78,42.61,42.61,8800.0,40.7241,40.7622,40.6002,40.6002,8800.0
2015-01-08 14:00:00,42.66,42.75,42.64,42.67,16000.0,40.6479,40.7336,40.6288,40.6574,16000.0
2015-01-08 14:30:00,42.66,42.71,42.63,42.7,6400.0,40.6479,40.6955,40.6193,40.686,6400.0
2015-01-08 15:00:00,42.71,42.71,42.6,42.71,14400.0,40.6955,40.6955,40.5907,40.6955,14400.0
2015-01-08 15:30:00,42.7,42.74,42.62,42.68,41500.0,40.686,40.7241,40.6097,40.6669,41500.0
2015-01-09 09:30:00,42.67,42.7,42.2,42.2,10900.0,40.6574,40.686,40.2096,40.2096,10900.0
2015-01-09 10:00:00,42.27,42.44,42.12,42.12,8400.0,40.2763,40.4382,40.1333,40.1333,8400.0
2015-01-09 10:30:00,42.05,42.11,41.96,42.07,4400.0,40.0666,40.1238,39.9809,40.0857,4400.0
2015-01-09 11:00:00,42.0,42.0,41.69,41.77,7800.0,40.019,40.019,39.7236,39.7998,7800.0
2015-01-09 11:30:00,41.77,41.97,41.75,41.91,7400.0,39.7998,39.9904,39.7808,39.9332,7400.0
2015-01-09 12:00:00,41.96,42.04,41.92,41.94,4200.0,39.9809,40.0571,39.9428,39.9618,4200.0
2015-01-09 12:30:00,41.94,41.97,41.85,41.85,6300.0,39.9618,39.9904,39.8761,39.8761,6300.0
2015-01-09 13:00:00,41.82,41.89,41.78,41.79,3100.0,39.8475,39.9142,39.8094,39.8189,3100.0
2015-01-09 13:30:00,41.83,41.88,41.74,41.75,5700.0,39.857,39.9046,39.7712,39.7808,5700.0
2015-01-09 14:00:00,41.74,41.82,41.72,41.78,12100.0,39.7712,39.8475,39.7522,39.8094,12100.0
2015-01-09 14:30:00,41.79,41.85,41.73,41.75,10100.0,39.8189,39.8761,39.7617,39.7808,10100.0
2015-01-09 15:00:00,41.74,41.89,41.74,41.82,13000.0,39.7712,39.9142,39.7712,39.8475,13000.0
2015-01-09 15:30:00,41.84,41.92,41.65,41.68,39600.0,39.8665,39.9428,39.6855,39.7141,39600.0
2015-01-12 09:30:00,41.63,41.71,40.71,40.84,11000.0,39.6664,39.7427,38.7898,38.9137,11000.0
2015-01-12 10:00:00,40.86,40.86,40.65,40.69,19100.0,38.9328,38.9328,38.7327,38.7708,19100.0
2015-01-12 10:30:00,40.69,40.99,40.68,40.99,12300.0,38.7708,39.0566,38.7612,39.0566,12300.0
2015-01-12 11:00:00,40.99,41.22,40.92,41.22,52800.0,39.0566,39.2758,38.9899,39.2758,52800.0
2015-01-12 11:30:00,41.24,41.24,41.09,41.17,7100.0,39.2948,39.2948,39.1519,39.2281,7100.0
2015-01-12 12:00:00,41.24,41.28,41.07,41.15,9200.0,39.2948,39.3329,39.1329,39.2091,9200.0
2015-01-12 12:30:00,41.15,41.22,41.08,41.11,21000.0,39.2091,39.2758,39.1424,39.171,21000.0
2015-01-12 13:00:00,41.09,41.14,40.95,41.0,20300.0,39.1519,39.1995,39.0185,39.0662,20300.0
2015-01-12 13:30:00,41.0,41.08,40.91,40.93,20000.0,39.0662,39.1424,38.9804,38.9995,20000.0
2015-01-12 14:00:00,40.91,41.12,40.91,40.99,27900.0,38.9804,39.1805,38.9804,39.0566,27900.0
2015-01-12 14:30:00,41.02,41.1,40.92,41.1,29000.0,39.0852,39.1614,38.9899,39.1614,29000.0
2015-01-12 15:00:00,41.08,41.13,40.93,40.98,9600.0,39.1424,39.19,38.9995,39.0471,9600.0
2015-01-12 15:30:00,41.0,41.03,40.72,41.0,33000.0,39.0662,39.0947,38.7994,39.0662,33000.0
2015-01-13 09:30:00,41.47,42.15,41.21,42.13,14800.0,39.514,40.1619,39.2662,40.1429,14800.0
2015-01-13 10:00:00,42.26,42.4,42.07,42.31,20400.0,40.2667,40.4001,40.0857,40.3144,20400.0
2015-01-13 10:30:00,42.29,42.39,42.13,42.16,27000.0,40.2953,40.3906,40.1429,40.1714,27000.0
2015-01-13 11:00:00,42.15,42.15,41.7,41.75,12900.0,40.1619,40.1619,39.7331,39.7808,12900.0
2015-01-13 11:30:00,41.74,41.75,41.29,41.41,12900.0,39.7712,39.7808,39.3425,39.4568,12900.0
2015-01-13 12:00:00,41.43,41.43,41.01,41.16,14200.0,39.4759,39.4759,39.0757,39.2186,14200.0
2015-01-13 12:30:00,41.2,41.25,41.07,41.15,12900.0,39.2567,39.3044,39.1329,39.2091,12900.0
2015-01-13 13:00:00,41.12,41.33,40.96,41.02,7400.0,39.1805,39.3806,39.028,39.0852,7400.0
2015-01-13 13:30:00,40.98,40.98,40.61,40.92,16100.0,39.0471,39.0471,38.6945,38.9899,16100.0
2015-01-13 14:00:00,40.88,40.98,40.76,40.98,25800.0,38.9518,39.0471,38.8375,39.0471,25800.0
2015-01-13 14:30:00,40.99,41.04,40.84,40.93,10000.0,39.0566,39.1043,38.9137,38.9995,10000.0
2015-01-13 15:00:00,40.91,41.14,40.77,41.02,19100.0,38.9804,39.1995,38.847,39.0852,19100.0
2015-01-13 15:30:00,41.02,41.45,41.02,41.31,57800.0,39.0852,39.4949,39.0852,39.3615,57800.0
2015-01-14 09:30:00,40.67,41.16,40.64,40.64,10100.0,38.7517,39.2186,38.7231,38.7231,10100.0
2015-01-14 10:00:00,40.79,40.95,40.75,40.87,11300.0,38.8661,39.0185,38.8279,38.9423,11300.0
2015-01-14 10:30:00,40.8,40.95,40.68,40.93,9900.0,38.8756,39.0185,38.7612,38.9995,9900.0
2015-01-14 11:00:00,40.93,40.94,40.72,40.76,2000.0,38.9995,39.009,38.7994,38.8375,2000.0
2015-01-14 11:30:00,40.7,40.86,40.67,40.76,3000.0,38.7803,38.9328,38.7517,38.8375,3000.0
2015-01-14 12:00:00,40.72,40.74,40.53,40.62,4000.0,38.7994,38.8184,38.6183,38.7041,4000.0
2015-01-14 12:30:00,40.61,40.7,40.56,40.64,1900.0,38.6945,38.7803,38.6469,38.7231,1900.0
2015-01-14 13:00:00,40.65,40.68,40.54,40.65,8900.0,38.7327,38.7612,38.6278,38.7327,8900.0
2015-01-14 13:30:00,40.62,40.63,40.45,40.56,15100.0,38.7041,38.7136,38.5421,38.6469,15100.0
2015-01-14 14:00:00,40.55,40.81,40.48,40.8,11900.0,38.6374,38.8851,38.5707,38.8756,11900.0
2015-01-14 14:30:00,40.8,40.94,40.77,40.81,8400.0,38.8756,39.009,38.847,38.8851,8400.0
2015-01-14 15:00:00,40.83,41.05,40.77,41.01,30800.0,38.9042,39.1138,38.847,39.0757,30800.0
2015-01-14 15:30:00,40.99,41.04,40.8,40.84,31700.0,39.0566,39.1043,38.8756,38.9137,31700.0
2015-01-15 09:30:00,41.06,41.15,40.39,40.55,14600.0,39.1233,39.2091,38.4849,38.6374,14600.0
2015-01-15 10:00:00,40.59,40.93,40.37,40.8,20300.0,38.6755,38.9995,38.4659,38.8756,20300.0
2015-01-15 10:30:00,41.04,41.12,40.87,40.87,9900.0,39.1043,39.1805,38.9423,38.9423,9900.0
2015-01-15 11:00:00,40.87,40.92,40.75,40.81,20800.0,38.9423,38.9899,38.8279,38.8851,20800.0
2015-01-15 11:30:00,40.77,40.78,40.49,40.62,6300.0,38.847,38.8565,38.5802,38.7041,6300.0
2015-01-15 12:00:00,40.59,40.73,40.52,40.64,24000.0,38.6755,38.8089,38.6088,38.7231,24000.0
2015-01-15 12:30:00,40.68,40.7,40.07,40.49,31000.0,38.7612,38.7803,38.18,38.5802,31000.0
2015-01-15 13:00:00,40.49,40.55,40.37,40.46,20000.0,38.5802,38.6374,38.4659,38.5516,20000.0
2015-01-15 13:30:00,40.46,40.62,40.38,40.56,45900.0,38.5516,38.7041,38.4754,38.6469,45900.0
2015-01-15 14:00:00,40.57,40.81,40.5,40.79,22500.0,38.6564,38.8851,38.5897,38.8661,22500.0
2015-01-15 14:30:00,40.79,40.79,40.42,40.54,28300.0,38.8661,38.8661,38.5135,38.6278,28300.0
2015-01-15 15:00:00,40.56,40.56,40.26,40.34,10400.0,38.6469,38.6469,38.3611,38.4373,10400.0
2015-01-15 15:30:00,40.31,40.41,40.15,40.18,28100.0,38.4087,38.504,38.2562,38.2848,28100.0
2015-01-16 09:30:00,39.94,40.25,39.94,40.24,35700.0,38.0561,38.3515,38.0561,38.342,35700.0
2015-01-16 10:00:00,40.15,40.62,40.0,40.62,62400.0,38.2562,38.7041,38.1133,38.7041,62400.0
2015-01-16 10:30:00,40.54,40.98,40.52,40.85,21400.0,38.6278,39.0471,38.6088,38.9232,21400.0
2015-01-16 11:00:00,40.82,40.86,40.7,40.8,7100.0,38.8946,38.9328,38.7803,38.8756,7100.0
2015-01-16 11:30:00,40.79,41.04,40.79,41.03,7800.0,38.8661,39.1043,38.8661,39.0947,7800.0
2015-01-16 12:00:00,40.99,41.04,40.77,40.89,6500.0,39.0566,39.1043,38.847,38.9613,6500.0
2015-01-16 12:30:00,40.83,40.99,40.83,40.94,3900.0,38.9042,39.0566,38.9042,39.009,3900.0
2015-01-16 13:00:00,40.88,40.88,40.73,40.76,6500.0,38.9518,38.9518,38.8089,38.8375,6500.0
2015-01-16 13:30:00,40.8,40.91,40.75,40.83,4100.0,38.8756,38.9804,38.8279,38.9042,4100.0
2015-01-16 14:00:00,40.84,40.88,40.8,40.86,6200.0,38.9137,38.9518,38.8756,38.9328,6200.0
2015-01-16 14:30:00,40.84,40.9,40.77,40.88,13500.0,38.9137,38.9709,38.847,38.9518,13500.0
2015-01-16 15:00:00,40.86,41.02,40.81,41.01,14200.0,38.9328,39.0852,38.8851,39.0757,14200.0
2015-01-16 15:30:00,40.97,41.24,40.97,41.24,55300.0,39.0376,39.2948,39.0376,39.2948,55300.0
2015-01-20 09:30:00,41.21,41.56,40.59,40.68,64700.0,39.2662,39.5997,38.6755,38.7612,64700.0
2015-01-20 10:00:00,40.72,40.89,40.52,40.89,10300.0,38.7994,38.9613,38.6088,38.9613,10300.0
2015-01-20 10:30:00,40.86,40.86,40.47,40.56,8300.0,38.9328,38.9328,38.5612,38.6469,8300.0
2015-01-20 11:00:00,40.53,40.64,40.49,40.59,7500.0,38.6183,38.7231,38.5802,38.6755,7500.0
2015-01-20 11:30:00,40.56,40.56,40.43,40.47,6500.0,38.6469,38.6469,38.523,38.5612,6500.0
2015-01-20 12:00:00,40.49,40.52,40.39,40.52,6800.0,38.5802,38.6088,38.4849,38.6088,6800.0
2015-01-20 12:30:00,40.5,40.5,40.32,40.4,8700.0,38.5897,38.5897,38.4182,38.4945,8700.0
2015-01-20 13:00:00,40.39,40.4,40.16,40.3,9300.0,38.4849,38.4945,38.2658,38.3992,9300.0
2015-01-20 13:30:00,40.29,40.32,40.22,40.3,8400.0,38.3896,38.4182,38.3229,38.3992,8400.0
2015-01-20 14:00:00,40.27,40.37,40.15,40.17,23600.0,38.3706,38.4659,38.2562,38.2753,23600.0
2015-01-20 14:30:00,40.2,40.38,40.2,40.34,39800.0,38.3039,38.4754,38.3039,38.4373,39800.0
2015-01-20 15:00:00,40.37,40.37,40.09,40.1,38200.0,38.4659,38.4659,38.1991,38.2086,38200.0
2015-01-20 15:30:00,40.11,40.11,39.89,39.95,117200.0,38.2181,38.2181,38.0085,38.0657,117200.0
2015-01-21 09:30:00,39.83,40.5,39.83,40.0,35400.0,38.0267,38.6663,38.0267,38.189,35400.0
2015-01-21 10:00:00,40.0,40.05,39.85,39.96,38900.0,38.189,38.2367,38.0458,38.1508,38900.0
2015-01-21 10:30:00,39.95,40.27,39.94,40.15,26100.0,38.1412,38.4468,38.1317,38.3322,26100.0
2015-01-21 11:00:00,40.15,40.18,40.02,40.1,28200.0,38.3322,38.3608,38.2081,38.2845,28200.0
2015-01-21 11:30:00,40.12,40.25,40.07,40.24,12800.0,38.3035,38.4277,38.2558,38.4181,12800.0
2015-01-21 12:00:00,40.24,40.4,40.24,40.29,10000.0,38.4181,38.5709,38.4181,38.4658,10000.0
2015-01-21 12:30:00,40.29,40.29,40.14,40.18,9100.0,38.4658,38.4658,38.3226,38.3608,9100.0
2015-01-21 13:00:00,40.19,40.19,40.01,40.02,20900.0,38.3704,38.3704,38.1985,38.2081,20900.0
2015-01-21 13:30:00,40.05,40.11,39.98,40.01,24000.0,38.2367,38.294,38.1699,38.1985,24000.0
2015-01-21 14:00:00,39.99,40.09,39.99,40.06,8900.0,38.1794,38.2749,38.1794,38.2463,8900.0
2015-01-21 14:30:00,40.08,40.28,40.05,40.27,7100.0,38.2654,38.4563,38.2367,38.4468,7100.0
2015-01-21 15:00:00,40.29,40.29,40.09,40.21,9000.0,38.4658,38.4658,38.2749,38.3895,9000.0
2015-01-21 15:30:00,40.22,40.34,40.22,40.3,30900.0,38.399,38.5136,38.399,38.4754,30900.0
2015-01-22 09:30:00,40.68,40.68,40.09,40.23,14700.0,38.8382,38.8382,38.2749,38.4086,14700.0
2015-01-22 10:00:00,40.44,40.74,40.29,40.64,26100.0,38.6091,38.8955,38.4658,38.8,26100.0
2015-01-22 10:30:00,40.69,41.19,40.67,41.1,30800.0,38.8477,39.3251,38.8286,39.2392,30800.0
2015-01-22 11:00:00,41.1,41.17,40.96,41.1,10800.0,39.2392,39.306,39.1055,39.2392,10800.0
2015-01-22 11:30:00,41.1,41.15,40.88,40.98,8400.0,39.2392,39.2869,39.0291,39.1246,8400.0
2015-01-22 12:00:00,41.0,41.05,40.95,40.95,8400.0,39.1437,39.1914,39.096,39.096,8400.0
2015-01-22 12:30:00,40.97,40.97,40.88,40.96,3900.0,39.1151,39.1151,39.0291,39.1055,3900.0
2015-01-22 13:00:00,40.94,41.01,40.87,40.9,6300.0,39.0864,39.1533,39.0196,39.0482,6300.0
2015-01-22 13:30:00,40.88,41.06,40.84,41.0,12000.0,39.0291,39.201,38.9909,39.1437,12000.0
2015-01-22 14:00:00,41.01,41.34,41.01,41.25,14200.0,39.1533,39.4683,39.1533,39.3824,14200.0
2015-01-22 14:30:00,41.27,41.5,41.26,41.47,13400.0,39.4015,39.6211,39.3919,39.5924,13400.0
2015-01-22 15:00:00,41.48,41.57,41.39,41.56,18200.0,39.602,39.6879,39.516,39.6783,18200.0
2015-01-22 15:30:00,41.53,41.55,41.26,41.42,43800.0,39.6497,39.6688,39.3919,39.5447,43800.0
2015-01-23 09:30:00,41.32,41.49,40.92,41.17,26000.0,39.4492,39.6115,39.0673,39.306,26000.0
2015-01-23 10:00:00,41.24,41.38,41.16,41.32,23700.0,39.3728,39.5065,39.2965,39.4492,23700.0
2015-01-23 10:30:00,41.42,41.71,41.42,41.71,4200.0,39.5447,39.8216,39.5447,39.8216,4200.0
2015-01-23 11:00:00,41.71,41.83,41.64,41.81,21500.0,39.8216,39.9361,39.7547,39.917,21500.0
2015-01-23 11:30:00,41.81,41.81,41.62,41.64,6500.0,39.917,39.917,39.7356,39.7547,6500.0
2015-01-23 12:00:00,41.63,41.77,41.58,41.68,6600.0,39.7452,39.8788,39.6974,39.7929,6600.0
2015-01-23 12:30:00,41.67,41.86,41.64,41.78,5900.0,39.7834,39.9648,39.7547,39.8884,5900.0
2015-01-23 13:00:00,41.78,41.79,41.66,41.66,11800.0,39.8884,39.8979,39.7738,39.7738,11800.0
2015-01-23 13:30:00,41.63,41.82,41.63,41.8,6800.0,39.7452,39.9266,39.7452,39.9075,6800.0
2015-01-23 14:00:00,41.79,41.89,41.74,41.79,8200.0,39.8979,39.9934,39.8502,39.8979,8200.0
2015-01-23 14:30:00,41.79,41.85,41.75,41.79,10400.0,39.8979,39.9552,39.8597,39.8979,10400.0
2015-01-23 15:00:00,41.78,41.87,41.74,41.87,15600.0,39.8884,39.9743,39.8502,39.9743,15600.0
2015-01-23 15:30:00,41.85,41.88,41.66,41.69,44100.0,39.9552,39.9839,39.7738,39.8025,44100.0
2015-01-26 09:30:00,41.65,41.71,40.97,41.35,8400.0,39.7643,39.8216,39.1151,39.4779,8400.0
2015-01-26 10:00:00,41.36,41.78,41.34,41.73,6700.0,39.4874,39.8884,39.4683,39.8407,6700.0
2015-01-26 10:30:00,41.72,41.87,41.68,41.83,8700.0,39.8311,39.9743,39.7929,39.9361,8700.0
2015-01-26 11:00:00,41.84,41.84,41.69,41.7,5100.0,39.9457,39.9457,39.8025,39.812,5100.0
2015-01-26 11:30:00,41.71,41.85,41.67,41.82,11900.0,39.8216,39.9552,39.7834,39.9266,11900.0
2015-01-26 12:00:00,41.84,42.02,41.82,41.92,4300.0,39.9457,40.1175,39.9266,40.0221,4300.0
2015-01-26 12:30:00,41.86,41.98,41.82,41.95,3200.0,39.9648,40.0793,39.9266,40.0507,3200.0
2015-01-26 13:00:00,41.95,42.04,41.88,42.0,9300.0,40.0507,40.1366,39.9839,40.0984,9300.0
2015-01-26 13:30:00,42.02,42.07,41.99,42.0,4300.0,40.1175,40.1653,40.0889,40.0984,4300.0
2015-01-26 14:00:00,41.99,42.02,41.94,42.0,4100.0,40.0889,40.1175,40.0411,40.0984,4100.0
2015-01-26 14:30:00,42.0,42.01,41.94,42.01,5700.0,40.0984,40.108,40.0411,40.108,5700.0
2015-01-26 15:00:00,42.0,42.03,41.94,41.95,11400.0,40.0984,40.1271,40.0411,40.0507,11400.0
2015-01-26 15:30:00,41.96,41.99,41.77,41.85,31800.0,40.0602,40.0889,39.8788,39.9552,31800.0
2015-01-27 09:30:00,41.22,41.88,41.08,41.08,48800.0,39.3537,39.9839,39.2201,39.2201,48800.0
2015-01-27 10:00:00,41.08,41.32,40.93,41.31,2800.0,39.2201,39.4492,39.0769,39.4397,2800.0
2015-01-27 10:30:00,41.27,41.33,40.97,41.3,7900.0,39.4015,39.4588,39.1151,39.4301,7900.0
2015-01-27 11:00:00,41.29,41.5,41.29,41.37,1700.0,39.4206,39.6211,39.4206,39.497,1700.0
2015-01-27 11:30:00,41.46,41.52,41.38,41.46,8500.0,39.5829,39.6402,39.5065,39.5829,8500.0
2015-01-27 12:00:00,41.39,41.56,41.34,41.56,2400.0,39.516,39.6783,39.4683,39.6783,2400.0
2015-01-27 12:30:00,41.58,41.71,41.55,41.71,4800.0,39.6974,39.8216,39.6688,39.8216,4800.0
2015-01-27 13:00:00,41.71,42.03,41.71,41.91,6500.0,39.8216,40.1271,39.8216,40.0125,6500.0
2015-01-27 13:30:00,41.89,41.91,41.68,41.69,4800.0,39.9934,40.0125,39.7929,39.8025,4800.0
2015-01-27 14:00:00,41.76,41.98,41.76,41.98,7100.0,39.8693,40.0793,39.8693,40.0793,7100.0
2015-01-27 14:30:00,41.96,41.96,41.77,41.8,4700.0,40.0602,40.0602,39.8788,39.9075,4700.0
2015-01-27 15:00:00,41.81,41.86,41.73,41.74,5700.0,39.917,39.9648,39.8407,39.8502,5700.0
2015-01-27 15:30:00,41.76,41.82,41.63,41.69,24300.0,39.8693,39.9266,39.7452,39.8025,24300.0
2015-01-28 09:30:00,41.76,41.93,41.1,41.29,13700.0,39.8693,40.0316,39.2392,39.4206,13700.0
2015-01-28 10:00:00,41.26,41.46,41.26,41.41,4200.0,39.3919,39.5829,39.3919,39.5351,4200.0
2015-01-28 10:30:00,41.37,41.4,40.83,40.86,19900.0,39.497,39.5256,38.9814,39.01,19900.0
2015-01-28 11:00:00,40.92,41.23,40.92,40.95,6300.0,39.0673,39.3633,39.0673,39.096,6300.0
2015-01-28 11:30:00,40.96,41.02,40.85,40.85,5300.0,39.1055,39.1628,39.0005,39.0005,5300.0
2015-01-28 12:00:00,40.95,41.24,40.92,41.2,2700.0,39.096,39.3728,39.0673,39.3346,2700.0
2015-01-28 12:30:00,41.15,41.24,41.1,41.16,2700.0,39.2869,39.3728,39.2392,39.2965,2700.0
2015-01-28 13:00:00,41.17,41.23,41.09,41.21,2700.0,39.306,39.3633,39.2296,39.3442,2700.0
2015-01-28 13:30:00,41.19,41.28,41.11,41.12,9000.0,39.3251,39.411,39.2487,39.2583,9000.0
2015-01-28 14:00:00,41.23,41.32,41.01,41.09,10000.0,39.3633,39.4492,39.1533,39.2296,10000.0
2015-01-28 14:30:00,41.03,41.15,40.92,40.96,14700.0,39.1723,39.2869,39.0673,39.1055,14700.0
2015-01-28 15:00:00,41.06,41.06,40.65,40.73,14800.0,39.201,39.201,38.8095,38.8859,14800.0
2015-01-28 15:30:00,40.74,40.74,40.38,40.56,42800.0,38.8955,38.8955,38.5518,38.7236,42800.0
2015-01-29 09:30:00,40.74,41.14,40.55,41.02,28900.0,38.8955,39.2774,38.7141,39.1628,28900.0
2015-01-29 10:00:00,40.99,41.28,40.89,41.28,22200.0,39.1342,39.411,39.0387,39.411,22200.0
2015-01-29 10:30:00,41.29,41.34,41.0,41.34,21300.0,39.4206,39.4683,39.1437,39.4683,21300.0
2015-01-29 11:00:00,41.32,41.41,41.11,41.35,16400.0,39.4492,39.5351,39.2487,39.4779,16400.0
2015-01-29 11:30:00,41.4,41.5,41.32,41.44,16300.0,39.5256,39.6211,39.4492,39.5638,16300.0
2015-01-29 12:00:00,41.45,41.57,41.35,41.36,17200.0,39.5733,39.6879,39.4779,39.4874,17200.0
2015-01-29 12:30:00,41.37,41.54,41.26,41.39,17900.0,39.497,39.6593,39.3919,39.516,17900.0
2015-01-29 13:00:00,41.39,41.58,41.32,41.55,7500.0,39.516,39.6974,39.4492,39.6688,7500.0
2015-01-29 13:30:00,41.54,41.82,41.49,41.69,13000.0,39.6593,39.9266,39.6115,39.8025,13000.0
2015-01-29 14:00:00,41.66,41.76,41.65,41.72,10500.0,39.7738,39.8693,39.7643,39.8311,10500.0
2015-01-29 14:30:00,41.76,41.81,41.71,41.81,17000.0,39.8693,39.917,39.8216,39.917,17000.0
2015-01-29 15:00:00,41.82,42.04,41.77,42.03,39000.0,39.9266,40.1366,39.8788,40.1271,39000.0
2015-01-29 15:30:00,42.03,42.04,41.77,41.94,48700.0,40.1271,40.1366,39.8788,40.0411,48700.0
2015-01-30 09:30:00,41.53,41.55,40.97,41.26,30400.0,39.6497,39.6688,39.1151,39.3919,30400.0
2015-01-30 10:00:00,41.29,41.34,40.96,41.15,26700.0,39.4206,39.4683,39.1055,39.2869,26700.0
2015-01-30 10:30:00,41.17,41.22,40.77,40.99,48700.0,39.306,39.3537,38.9241,39.1342,48700.0
2015-01-30 11:00:00,41.04,41.07,40.73,40.88,8200.0,39.1819,39.2105,38.8859,39.0291,8200.0
2015-01-30 11:30:00,40.92,40.96,40.77,40.95,11100.0,39.0673,39.1055,38.9241,39.096,11100.0
2015-01-30 12:00:00,40.95,41.12,40.92,40.99,3600.0,39.096,39.2583,39.0673,39.1342,3600.0
2015-01-30 12:30:00,41.01,41.04,40.71,40.87,6700.0,39.1533,39.1819,38.8668,39.0196,6700.0
2015-01-30 13:00:00,40.82,40.93,40.59,40.62,6700.0,38.9719,39.0769,38.7523,38.7809,6700.0
2015-01-30 13:30:00,40.71,40.88,40.67,40.86,5800.0,38.8668,39.0291,38.8286,39.01,5800.0
2015-01-30 14:00:00,40.87,41.13,40.74,41.13,5600.0,39.0196,39.2678,38.8955,39.2678,5600.0
2015-01-30 14:30:00,41.17,41.18,40.71,40.8,9000.0,39.306,39.3156,38.8668,38.9528,9000.0
2015-01-30 15:00:00,40.77,40.84,40.4,40.65,22800.0,38.9241,38.9909,38.5709,38.8095,22800.0
2015-01-30 15:30:00,40.61,40.67,40.25,40.35,72500.0,38.7714,38.8286,38.4277,38.5231,72500.0
2015-02-02 09:30:00,40.4,40.72,40.4,40.65,11900.0,38.5709,38.8764,38.5709,38.8095,11900.0
2015-02-02 10:00:00,40.56,40.57,40.09,40.15,45800.0,38.7236,38.7332,38.2749,38.3322,45800.0
2015-02-02 10:30:00,40.13,40.41,40.13,40.29,15100.0,38.3131,38.5804,38.3131,38.4658,15100.0
2015-02-02 11:00:00,40.34,40.48,40.3,40.42,26100.0,38.5136,38.6472,38.4754,38.59,26100.0
2015-02-02 11:30:00,40.46,40.65,40.4,40.5,13700.0,38.6282,38.8095,38.5709,38.6663,13700.0
2015-02-02 12:00:00,40.62,40.66,40.48,40.62,5300.0,38.7809,38.8191,38.6472,38.7809,5300.0
2015-02-02 12:30:00,40.64,40.71,40.5,40.55,6800.0,38.8,38.8668,38.6663,38.7141,6800.0
2015-02-02 13:00:00,40.54,40.6,40.45,40.5,7400.0,38.7045,38.7618,38.6186,38.6663,7400.0
2015-02-02 13:30:00,40.58,40.58,40.37,40.39,5300.0,38.7427,38.7427,38.5422,38.5613,5300.0
2015-02-02 14:00:00,40.39,40.64,40.39,40.62,7500.0,38.5613,38.8,38.5613,38.7809,7500.0
2015-02-02 14:30:00,40.75,40.75,40.54,40.58,11800.0,38.905,38.905,38.7045,38.7427,11800.0
2015-02-02 15:00:00,40.61,40.98,40.6,40.88,13800.0,38.7714,39.1246,38.7618,39.0291,13800.0
2015-02-02 15:30:00,40.92,41.39,40.87,41.34,39700.0,39.0673,39.516,39.0196,39.4683,39700.0
2015-02-03 09:30:00,41.71,42.34,41.7,42.06,22000.0,39.8216,40.423,39.812,40.1557,22000.0
2015-02-03 10:00:00,42.16,42.3,42.07,42.24,11600.0,40.2512,40.3848,40.1653,40.3276,11600.0
2015-02-03 10:30:00,42.2,42.27,41.79,41.79,25600.0,40.2894,40.3562,39.8979,39.8979,25600.0
2015-02-03 11:00:00,41.75,42.11,41.74,41.94,11200.0,39.8597,40.2034,39.8502,40.0411,11200.0
2015-02-03 11:30:00,41.98,42.1,41.92,41.97,12900.0,40.0793,40.1939,40.0221,40.0698,12900.0
2015-02-03 12:00:00,41.98,42.01,41.89,41.96,4000.0,40.0793,40.108,39.9934,40.0602,4000.0
2015-02-03 12:30:00,41.9,42.08,41.88,42.0,9300.0,40.003,40.1748,39.9839,40.0984,9300.0
2015-02-03 13:00:00,41.98,42.17,41.95,42.06,5100.0,40.0793,40.2607,40.0507,40.1557,5100.0
2015-02-03 13:30:00,42.07,42.12,42.0,42.04,18300.0,40.1653,40.213,40.0984,40.1366,18300.0
2015-02-03 14:00:00,42.08,42.14,41.86,41.87,8800.0,40.1748,40.2321,39.9648,39.9743,8800.0
2015-02-03 14:30:00,41.89,42.07,41.84,42.07,9000.0,39.9934,40.1653,39.9457,40.1653,9000.0
2015-02-03 15:00:00,42.07,42.28,42.05,42.15,24400.0,40.1653,40.3658,40.1462,40.2416,24400.0
2015-02-03 15:30:00,42.21,42.44,42.09,42.34,31200.0,40.2989,40.5185,40.1844,40.423,31200.0
2015-02-04 09:30:00,41.98,42.17,41.89,42.16,9800.0,40.0793,40.2607,39.9934,40.2512,9800.0
2015-02-04 10:00:00,42.21,42.21,41.98,42.11,12500.0,40.2989,40.2989,40.0793,40.2034,12500.0
2015-02-04 10:30:00,42.03,42.15,41.94,42.01,5300.0,40.1271,40.2416,40.0411,40.108,5300.0
2015-02-04 11:00:00,41.98,42.16,41.88,42.16,9600.0,40.0793,40.2512,39.9839,40.2512,9600.0
2015-02-04 11:30:00,42.21,42.32,42.12,42.2,7800.0,40.2989,40.4039,40.213,40.2894,7800.0
2015-02-04 12:00:00,42.17,42.28,42.05,42.05,18800.0,40.2607,40.3658,40.1462,40.1462,18800.0
2015-02-04 12:30:00,42.02,42.14,42.0,42.07,4100.0,40.1175,40.2321,40.0984,40.1653,4100.0
2015-02-04 13:00:00,41.99,42.0,41.85,41.85,3100.0,40.0889,40.0984,39.9552,39.9552,3100.0
2015-02-04 13:30:00,41.89,41.99,41.76,41.76,5200.0,39.9934,40.0889,39.8693,39.8693,5200.0
2015-02-04 14:00:00,41.81,41.95,41.76,41.95,6200.0,39.917,40.0507,39.8693,40.0507,6200.0
2015-02-04 14:30:00,41.95,42.09,41.95,42.03,2700.0,40.0507,40.1844,40.0507,40.1271,2700.0
2015-02-04 15:00:00,42.04,42.26,42.02,42.21,5500.0,40.1366,40.3467,40.1175,40.2989,5500.0
2015-02-04 15:30:00,42.22,42.25,41.84,42.0,38500.0,40.3085,40.3371,39.9457,40.0984,38500.0
2015-02-05 09:30:00,42.44,42.81,42.27,42.63,25000.0,40.5185,40.8718,40.3562,40.6999,25000.0
2015-02-05 10:00:00,42.43,42.69,42.38,42.57,27000.0,40.509,40.7572,40.4612,40.6426,27000.0
2015-02-05 10:30:00,42.58,42.7,42.52,42.69,17200.0,40.6522,40.7667,40.5949,40.7572,17200.0
2015-02-05 11:00:00,42.68,42.83,42.68,42.79,3800.0,40.7476,40.8908,40.7476,40.8527,3800.0
2015-02-05 11:30:00,42.77,42.82,42.75,42.82,2700.0,40.8336,40.8813,40.8145,40.8813,2700.0
2015-02-05 12:00:00,42.84,42.89,42.71,42.88,3500.0,40.9004,40.9481,40.7763,40.9386,3500.0
2015-02-05 12:30:00,42.89,43.03,42.88,43.03,10000.0,40.9481,41.0818,40.9386,41.0818,10000.0
2015-02-05 13:00:00,43.0,43.27,42.99,43.26,11000.0,41.0532,41.3109,41.0436,41.3014,11000.0
2015-02-05 13:30:00,43.27,43.36,43.22,43.23,8700.0,41.3109,41.3969,41.2632,41.2727,8700.0
2015-02-05 14:00:00,43.23,43.25,43.07,43.17,13300.0,41.2727,41.2918,41.12,41.2155,13300.0
2015-02-05 14:30:00,43.18,43.35,43.15,43.34,10600.0,41.225,41.3873,41.1964,41.3778,10600.0
2015-02-05 15:00:00,43.34,43.44,43.25,43.42,14800.0,41.3778,41.4732,41.2918,41.4541,14800.0
2015-02-05 15:30:00,43.44,43.68,43.35,43.48,71100.0,41.4732,41.7024,41.3873,41.5114,71100.0
2015-02-06 09:30:00,43.65,43.98,43.43,43.68,9700.0,41.6737,41.9888,41.4637,41.7024,9700.0
2015-02-06 10:00:00,43.71,44.27,43.64,43.89,11500.0,41.731,42.2657,41.6642,41.9029,11500.0
2015-02-06 10:30:00,43.87,44.02,43.82,43.92,7700.0,41.8838,42.027,41.836,41.9315,7700.0
2015-02-06 11:00:00,43.96,44.1,43.91,44.1,5800.0,41.9697,42.1033,41.922,42.1033,5800.0
2015-02-06 11:30:00,44.04,44.04,43.92,43.92,5700.0,42.0461,42.0461,41.9315,41.9315,5700.0
2015-02-06 12:00:00,43.92,44.01,43.89,43.96,5900.0,41.9315,42.0174,41.9029,41.9697,5900.0
2015-02-06 12:30:00,44.0,44.03,43.8,43.83,6100.0,42.0079,42.0365,41.8169,41.8456,6100.0
2015-02-06 13:00:00,43.9,43.94,43.77,43.77,7400.0,41.9124,41.9506,41.7883,41.7883,7400.0
2015-02-06 13:30:00,43.83,43.84,43.62,43.66,5000.0,41.8456,41.8551,41.6451,41.6833,5000.0
2015-02-06 14:00:00,43.63,43.73,43.57,43.69,3200.0,41.6546,41.7501,41.5973,41.7119,3200.0
2015-02-06 14:30:00,43.65,43.81,43.61,43.71,8300.0,41.6737,41.8265,41.6355,41.731,8300.0
2015-02-06 15:00:00,43.74,43.74,43.49,43.56,7900.0,41.7596,41.7596,41.521,41.5878,7900.0
2015-02-06 15:30:00,43.48,43.72,43.48,43.68,35700.0,41.5114,41.7406,41.5114,41.7024,35700.0
2015-02-09 09:30:00,43.69,43.97,43.4,43.95,11400.0,41.7119,41.9792,41.435,41.9601,11400.0
2015-02-09 10:00:00,43.99,44.01,43.54,43.56,22200.0,41.9983,42.0174,41.5687,41.5878,22200.0
2015-02-09 10:30:00,43.54,43.75,43.48,43.5,4800.0,41.5687,41.7692,41.5114,41.5305,4800.0
2015-02-09 11:00:00,43.54,43.86,43.53,43.81,3900.0,41.5687,41.8742,41.5592,41.8265,3900.0
2015-02-09 11:30:00,43.75,43.81,43.65,43.65,11100.0,41.7692,41.8265,41.6737,41.6737,11100.0
2015-02-09 12:00:00,43.65,43.76,43.54,43.64,7000.0,41.6737,41.7787,41.5687,41.6642,7000.0
2015-02-09 12:30:00,43.68,43.69,43.43,43.43,6200.0,41.7024,41.7119,41.4637,41.4637,6200.0
2015-02-09 13:00:00,43.48,43.57,43.41,43.41,9800.0,41.5114,41.5973,41.4446,41.4446,9800.0
2015-02-09 13:30:00,43.41,43.46,43.24,43.41,7400.0,41.4446,41.4923,41.2823,41.4446,7400.0
2015-02-09 14:00:00,43.35,43.35,43.13,43.23,8800.0,41.3873,41.3873,41.1773,41.2727,8800.0
2015-02-09 14:30:00,43.26,43.27,43.13,43.2,13400.0,41.3014,41.3109,41.1773,41.2441,13400.0
2015-02-09 15:00:00,43.19,43.19,43.02,43.17,12000.0,41.2346,41.2346,41.0722,41.2155,12000.0
2015-02-09 15:30:00,43.16,43.26,43.04,43.14,33800.0,41.2059,41.3014,41.0913,41.1868,33800.0
2015-02-10 09:30:00,43.56,43.56,42.87,43.1,11500.0,41.5878,41.5878,40.929,41.1486,11500.0
2015-02-10 10:00:00,43.02,43.03,42.76,42.76,13500.0,41.0722,41.0818,40.824,40.824,13500.0
2015-02-10 10:30:00,42.76,42.79,42.53,42.76,7400.0,40.824,40.8527,40.6044,40.824,7400.0
2015-02-10 11:00:00,42.73,42.89,42.61,42.87,13500.0,40.7954,40.9481,40.6808,40.929,13500.0
2015-02-10 11:30:00,42.87,43.04,42.86,43.04,3600.0,40.929,41.0913,40.9195,41.0913,3600.0
2015-02-10 12:00:00,42.99,43.22,42.95,43.04,8400.0,41.0436,41.2632,41.0054,41.0913,8400.0
2015-02-10 12:30:00,42.99,43.03,42.93,43.02,6800.0,41.0436,41.0818,40.9863,41.0722,6800.0
2015-02-10 13:00:00,43.02,43.06,43.0,43.01,6600.0,41.0722,41.1104,41.0532,41.0627,6600.0
2015-02-10 13:30:00,43.0,43.03,42.92,42.96,5900.0,41.0532,41.0818,40.9768,41.015,5900.0
2015-02-10 14:00:00,42.91,42.94,42.83,42.92,1100.0,40.9672,40.9959,40.8908,40.9768,1100.0
2015-02-10 14:30:00,42.96,43.19,42.96,43.13,5800.0,41.015,41.2346,41.015,41.1773,5800.0
2015-02-10 15:00:00,43.18,43.18,42.96,43.01,5800.0,41.225,41.225,41.015,41.0627,5800.0
2015-02-10 15:30:00,43.02,43.12,42.91,42.98,26700.0,41.0722,41.1677,40.9672,41.0341,26700.0
2015-02-11 09:30:00,42.83,43.17,42.72,42.8,4400.0,40.8908,41.2155,40.7858,40.8622,4400.0
2015-02-11 10:00:00,42.8,42.8,42.39,42.55,14300.0,40.8622,40.8622,40.4708,40.6235,14300.0
2015-02-11 10:30:00,42.55,42.7,42.39,42.65,6900.0,40.6235,40.7667,40.4708,40.719,6900.0
2015-02-11 11:00:00,42.7,42.77,42.6,42.66,7600.0,40.7667,40.8336,40.6713,40.7285,7600.0
2015-02-11 11:30:00,42.62,42.94,42.61,42.9,10300.0,40.6904,40.9959,40.6808,40.9577,10300.0
2015-02-11 12:00:00,42.89,43.01,42.83,43.01,7200.0,40.9481,41.0627,40.8908,41.0627,7200.0
2015-02-11 12:30:00,43.02,43.17,42.93,42.98,12000.0,41.0722,41.2155,40.9863,41.0341,12000.0
2015-02-11 13:00:00,43.02,43.08,42.83,42.9,10100.0,41.0722,41.1295,40.8908,40.9577,10100.0
2015-02-11 13:30:00,42.93,42.93,42.8,42.85,14300.0,40.9863,40.9863,40.8622,40.9099,14300.0
2015-02-11 14:00:00,42.85,42.9,42.77,42.77,35300.0,40.9099,40.9577,40.8336,40.8336,35300.0
2015-02-11 14:30:00,42.82,42.87,42.81,42.81,11600.0,40.8813,40.929,40.8718,40.8718,11600.0
2015-02-11 15:00:00,42.8,42.87,42.76,42.84,15800.0,40.8622,40.929,40.824,40.9004,15800.0
2015-02-11 15:30:00,42.85,42.85,42.63,42.64,25000.0,40.9099,40.9099,40.6999,40.7095,25000.0
2015-02-12 09:30:00,43.13,43.3,43.03,43.25,9700.0,41.1773,41.3396,41.0818,41.2918,9700.0
2015-02-12 10:00:00,43.22,43.49,43.01,43.01,6700.0,41.2632,41.521,41.0627,41.0627,6700.0
2015-02-12 10:30:00,42.97,43.05,42.82,42.9,17800.0,41.0245,41.1009,40.8813,40.9577,17800.0
2015-02-12 11:00:00,42.81,43.13,42.81,43.0,6200.0,40.8718,41.1773,40.8718,41.0532,6200.0
2015-02-12 11:30:00,43.0,43.12,42.86,42.88,8300.0,41.0532,41.1677,40.9195,40.9386,8300.0
2015-02-12 12:00:00,42.88,42.97,42.85,42.87,2500.0,40.9386,41.0245,40.9099,40.929,2500.0
2015-02-12 12:30:00,42.88,42.9,42.73,42.8,6400.0,40.9386,40.9577,40.7954,40.8622,6400.0
2015-02-12 13:00:00,42.82,42.95,42.77,42.89,4700.0,40.8813,41.0054,40.8336,40.9481,4700.0
2015-02-12 13:30:00,42.94,43.05,42.93,43.0,2700.0,40.9959,41.1009,40.9863,41.0532,2700.0
2015-02-12 14:00:00,43.02,43.07,42.86,42.86,8400.0,41.0722,41.12,40.9195,40.9195,8400.0
2015-02-12 14:30:00,42.88,43.04,42.88,43.03,3600.0,40.9386,41.0913,40.9386,41.0818,3600.0
2015-02-12 15:00:00,43.06,43.06,42.98,42.99,4000.0,41.1104,41.1104,41.0341,41.0436,4000.0
2015-02-12 15:30:00,42.99,43.15,42.91,43.09,29000.0,41.0436,41.1964,40.9672,41.1391,29000.0
2015-02-13 09:30:00,43.23,43.6,42.99,43.48,15400.0,41.2727,41.626,41.0436,41.5114,15400.0
2015-02-13 10:00:00,43.46,43.49,42.97,43.1,13900.0,41.4923,41.521,41.0245,41.1486,13900.0
2015-02-13 10:30:00,43.13,43.23,43.09,43.16,8900.0,41.1773,41.2727,41.1391,41.2059,8900.0
2015-02-13 11:00:00,43.22,43.36,43.16,43.24,8200.0,41.2632,41.3969,41.2059,41.2823,8200.0
2015-02-13 11:30:00,43.25,43.31,43.19,43.28,3800.0,41.2918,41.3491,41.2346,41.3205,3800.0
2015-02-13 12:00:00,43.23,43.3,43.14,43.16,9500.0,41.2727,41.3396,41.1868,41.2059,9500.0
2015-02-13 12:30:00,43.16,43.3,43.15,43.21,13600.0,41.2059,41.3396,41.1964,41.2536,13600.0
2015-02-13 13:00:00,43.21,43.4,43.19,43.33,7800.0,41.2536,41.435,41.2346,41.3682,7800.0
2015-02-13 13:30:00,43.33,43.38,43.21,43.38,9800.0,41.3682,41.4159,41.2536,41.4159,9800.0
2015-02-13 14:00:00,43.37,43.39,43.31,43.37,10600.0,41.4064,41.4255,41.3491,41.4064,10600.0
2015-02-13 14:30:00,43.4,43.43,43.32,43.43,8800.0,41.435,41.4637,41.3587,41.4637,8800.0
2015-02-13 15:00:00,43.46,43.6,43.41,43.59,7800.0,41.4923,41.626,41.4446,41.6164,7800.0
2015-02-13 15:30:00,43.62,43.73,43.58,43.69,51900.0,41.6451,41.7501,41.6069,41.7119,51900.0
2015-02-17 09:30:00,43.61,43.78,43.24,43.41,9600.0,41.6355,41.7978,41.2823,41.4446,9600.0
2015-02-17 10:00:00,43.42,43.6,43.36,43.5,13000.0,41.4541,41.626,41.3969,41.5305,13000.0
2015-02-17 10:30:00,43.49,43.8,43.49,43.61,12500.0,41.521,41.8169,41.521,41.6355,12500.0
2015-02-17 11:00:00,43.6,43.68,43.58,43.63,4700.0,41.626,41.7024,41.6069,41.6546,4700.0
2015-02-17 11:30:00,43.55,43.69,43.55,43.68,7500.0,41.5783,41.7119,41.5783,41.7024,7500.0
2015-02-17 12:00:00,43.69,43.76,43.69,43.73,10800.0,41.7119,41.7787,41.7119,41.7501,10800.0
2015-02-17 12:30:00,43.74,43.77,43.7,43.76,5700.0,41.7596,41.7883,41.7215,41.7787,5700.0
2015-02-17 13:00:00,43.81,43.93,43.77,43.88,7300.0,41.8265,41.941,41.7883,41.8933,7300.0
2015-02-17 13:30:00,43.9,43.9,43.82,43.86,11200.0,41.9124,41.9124,41.836,41.8742,11200.0
2015-02-17 14:00:00,43.89,43.89,43.85,43.86,8500.0,41.9029,41.9029,41.8647,41.8742,8500.0
2015-02-17 14:30:00,43.86,43.99,43.86,43.95,11000.0,41.8742,41.9983,41.8742,41.9601,11000.0
2015-02-17 15:00:00,43.95,44.0,43.76,43.85,15000.0,41.9601,42.0079,41.7787,41.8647,15000.0
2015-02-17 15:30:00,43.85,43.97,43.75,43.97,47300.0,41.8647,41.9792,41.7692,41.9792,47300.0
2015-02-18 09:30:00,43.72,44.23,43.65,44.2,6100.0,41.7406,42.2275,41.6737,42.1988,6100.0
2015-02-18 10:00:00,44.23,44.28,44.0,44.11,5200.0,42.2275,42.2752,42.0079,42.1129,5200.0
2015-02-18 10:30:00,44.12,44.28,44.1,44.24,3500.0,42.1224,42.2752,42.1033,42.237,3500.0
2015-02-18 11:00:00,44.22,44.35,44.18,44.3,3200.0,42.2179,42.342,42.1797,42.2943,3200.0
2015-02-18 11:30:00,44.3,44.45,44.28,44.34,5100.0,42.2943,42.4375,42.2752,42.3325,5100.0
2015-02-18 12:00:00,44.32,44.32,44.19,44.25,6500.0,42.3134,42.3134,42.1893,42.2466,6500.0
2015-02-18 12:30:00,44.29,44.3,44.2,44.25,18500.0,42.2847,42.2943,42.1988,42.2466,18500.0
2015-02-18 13:00:00,44.25,44.3,44.19,44.22,16700.0,42.2466,42.2943,42.1893,42.2179,16700.0
2015-02-18 13:30:00,44.25,44.26,44.18,44.18,7200.0,42.2466,42.2561,42.1797,42.1797,7200.0
2015-02-18 14:00:00,44.27,44.31,44.17,44.19,27700.0,42.2657,42.3038,42.1702,42.1893,27700.0
2015-02-18 14:30:00,44.2,44.3,44.2,44.22,7700.0,42.1988,42.2943,42.1988,42.2179,7700.0
2015-02-18 15:00:00,44.24,44.28,44.06,44.06,16700.0,42.237,42.2752,42.0652,42.0652,16700.0
2015-02-18 15:30:00,44.03,44.24,44.0,44.21,28500.0,42.0365,42.237,42.0079,42.2084,28500.0
2015-02-19 09:30:00,43.83,44.08,43.71,43.87,10900.0,41.8456,42.0843,41.731,41.8838,10900.0
2015-02-19 10:00:00,43.85,44.05,43.84,44.0,3100.0,41.8647,42.0556,41.8551,42.0079,3100.0
2015-02-19 10:30:00,44.01,44.01,43.96,43.96,1300.0,42.0174,42.0174,41.9697,41.9697,1300.0
2015-02-19 11:00:00,43.99,44.13,43.99,44.03,3200.0,41.9983,42.132,41.9983,42.0365,3200.0
2015-02-19 11:30:00,44.06,44.32,44.06,44.25,4300.0,42.0652,42.3134,42.0652,42.2466,4300.0
2015-02-19 12:00:00,44.25,44.28,44.14,44.15,3800.0,42.2466,42.2752,42.1415,42.1511,3800.0
2015-02-19 12:30:00,44.08,44.11,44.01,44.04,1800.0,42.0843,42.1129,42.0174,42.0461,1800.0
2015-02-19 13:00:00,44.06,44.06,43.98,44.02,1600.0,42.0652,42.0652,41.9888,42.027,1600.0
2015-02-19 13:30:00,44.03,44.12,44.03,44.12,600.0,42.0365,42.1224,42.0365,42.1224,600.0
2015-02-19 14:00:00,44.13,44.13,43.9,43.9,11800.0,42.132,42.132,41.9124,41.9124,11800.0
2015-02-19 14:30:00,43.93,43.95,43.74,43.92,4000.0,41.941,41.9601,41.7596,41.9315,4000.0
2015-02-19 15:00:00,43.94,44.24,43.93,44.22,19900.0,41.9506,42.237,41.941,42.2179,19900.0
2015-02-19 15:30:00,44.2,44.25,44.15,44.22,141700.0,42.1988,42.2466,42.1511,42.2179,141700.0
2015-02-20 09:30:00,44.07,44.26,43.76,43.9,28500.0,42.0747,42.2561,41.7787,41.9124,28500.0
2015-02-20 10:00:00,43.86,44.13,43.85,43.98,6200.0,41.8742,42.132,41.8647,41.9888,6200.0
2015-02-20 10:30:00,43.95,44.15,43.79,44.07,3900.0,41.9601,42.1511,41.8074,42.0747,3900.0
2015-02-20 11:00:00,44.15,44.22,44.04,44.12,3300.0,42.1511,42.2179,42.0461,42.1224,3300.0
2015-02-20 11:30:00,44.05,44.17,44.02,44.17,1700.0,42.0556,42.1702,42.027,42.1702,1700.0
2015-02-20 12:00:00,44.16,44.17,44.07,44.13,2800.0,42.1606,42.1702,42.0747,42.132,2800.0
2015-02-20 12:30:00,44.08,44.24,44.02,44.03,3600.0,42.0843,42.237,42.027,42.0365,3600.0
2015-02-20 13:00:00,44.04,44.15,44.02,44.06,3200.0,42.0461,42.1511,42.027,42.0652,3200.0
2015-02-20 13:30:00,44.13,44.16,44.06,44.1,2900.0,42.132,42.1606,42.0652,42.1033,2900.0
2015-02-20 14:00:00,44.13,44.24,44.12,44.21,5500.0,42.132,42.237,42.1224,42.2084,5500.0
2015-02-20 14:30:00,44.19,44.31,44.17,44.29,4600.0,42.1893,42.3038,42.1702,42.2847,4600.0
2015-02-20 15:00:00,44.29,44.35,44.23,44.24,17000.0,42.2847,42.342,42.2275,42.237,17000.0
2015-02-20 15:30:00,44.25,44.3,44.05,44.26,31400.0,42.2466,42.2943,42.0556,42.2561,31400.0
2015-02-23 09:30:00,43.95,44.03,43.28,43.33,11000.0,41.9601,42.0365,41.3205,41.3682,11000.0
2015-02-23 10:00:00,43.53,43.69,43.4,43.57,5000.0,41.5592,41.7119,41.435,41.5973,5000.0
2015-02-23 10:30:00,43.58,43.58,43.33,43.5,5500.0,41.6069,41.6069,41.3682,41.5305,5500.0
2015-02-23 11:00:00,43.5,43.58,43.46,43.58,2500.0,41.5305,41.6069,41.4923,41.6069,2500.0
2015-02-23 11:30:00,43.62,43.74,43.62,43.74,6000.0,41.6451,41.7596,41.6451,41.7596,6000.0
2015-02-23 12:00:00,43.75,43.79,43.67,43.67,4900.0,41.7692,41.8074,41.6928,41.6928,4900.0
2015-02-23 12:30:00,43.63,43.66,43.53,43.55,3600.0,41.6546,41.6833,41.5592,41.5783,3600.0
2015-02-23 13:00:00,43.56,43.56,43.42,43.43,3700.0,41.5878,41.5878,41.4541,41.4637,3700.0
2015-02-23 13:30:00,43.44,43.73,43.44,43.65,4400.0,41.4732,41.7501,41.4732,41.6737,4400.0
2015-02-23 14:00:00,43.66,43.71,43.65,43.69,3200.0,41.6833,41.731,41.6737,41.7119,3200.0
2015-02-23 14:30:00,43.67,43.7,43.59,43.66,8600.0,41.6928,41.7215,41.6164,41.6833,8600.0
2015-02-23 15:00:00,43.73,43.8,43.7,43.8,8700.0,41.7501,41.8169,41.7215,41.8169,8700.0
2015-02-23 15:30:00,43.8,44.06,43.76,44.04,31900.0,41.8169,42.0652,41.7787,42.0461,31900.0
2015-02-24 09:30:00,44.22,44.79,44.21,44.29,17300.0,42.2179,42.7621,42.2084,42.2847,17300.0
2015-02-24 10:00:00,44.15,44.44,44.15,44.4,11100.0,42.1511,42.428,42.1511,42.3898,11100.0
2015-02-24 10:30:00,44.35,44.47,44.04,44.18,53900.0,42.342,42.4566,42.0461,42.1797,53900.0
2015-02-24 11:00:00,44.19,44.21,44.01,44.01,11000.0,42.1893,42.2084,42.0174,42.0174,11000.0
2015-02-24 11:30:00,44.06,44.2,44.06,44.13,7200.0,42.0652,42.1988,42.0652,42.132,7200.0
2015-02-24 12:00:00,44.13,44.13,44.07,44.11,4300.0,42.132,42.132,42.0747,42.1129,4300.0
2015-02-24 12:30:00,44.1,44.21,44.06,44.16,4200.0,42.1033,42.2084,42.0652,42.1606,4200.0
2015-02-24 13:00:00,44.15,44.23,44.11,44.13,4100.0,42.1511,42.2275,42.1129,42.132,4100.0
2015-02-24 13:30:00,44.14,44.17,44.1,44.12,5700.0,42.1415,42.1702,42.1033,42.1224,5700.0
2015-02-24 14:00:00,44.11,44.18,44.01,44.13,7900.0,42.1129,42.1797,42.0174,42.132,7900.0
2015-02-24 14:30:00,44.14,44.21,44.13,44.19,4900.0,42.1415,42.2084,42.132,42.1893,4900.0
2015-02-24 15:00:00,44.2,44.44,44.18,44.43,9300.0,42.1988,42.428,42.1797,42.4184,9300.0
2015-02-24 15:30:00,44.43,44.45,44.3,44.31,24700.0,42.4184,42.4375,42.2943,42.3038,24700.0
2015-02-25 09:30:00,44.37,44.51,44.03,44.14,6200.0,42.3611,42.4948,42.0365,42.1415,6200.0
2015-02-25 10:00:00,44.13,44.33,44.11,44.26,4600.0,42.132,42.3229,42.1129,42.2561,4600.0
2015-02-25 10:30:00,44.17,44.39,44.15,44.15,4200.0,42.1702,42.3802,42.1511,42.1511,4200.0
2015-02-25 11:00:00,44.2,44.22,44.11,44.21,9500.0,42.1988,42.2179,42.1129,42.2084,9500.0
2015-02-25 11:30:00,44.24,44.28,44.13,44.18,12700.0,42.237,42.2752,42.132,42.1797,12700.0
2015-02-25 12:00:00,44.2,44.27,44.09,44.26,4900.0,42.1988,42.2657,42.0938,42.2561,4900.0
2015-02-25 12:30:00,44.26,44.39,44.14,44.18,6700.0,42.2561,42.3802,42.1415,42.1797,6700.0
2015-02-25 13:00:00,44.16,44.23,44.11,44.23,3700.0,42.1606,42.2275,42.1129,42.2275,3700.0
2015-02-25 13:30:00,44.26,44.31,44.19,44.26,4800.0,42.2561,42.3038,42.1893,42.2561,4800.0
2015-02-25 14:00:00,44.28,44.29,44.09,44.1,11500.0,42.2752,42.2847,42.0938,42.1033,11500.0
2015-02-25 14:30:00,44.15,44.15,43.8,43.98,11100.0,42.1511,42.1511,41.8169,41.9888,11100.0
2015-02-25 15:00:00,43.98,44.08,43.92,44.01,7000.0,41.9888,42.0843,41.9315,42.0174,7000.0
2015-02-25 15:30:00,44.02,44.29,44.01,44.23,38100.0,42.027,42.2847,42.0174,42.2275,38100.0
2015-02-26 09:30:00,42.96,43.79,41.77,43.79,56400.0,41.015,41.8074,39.8788,41.8074,56400.0
2015-02-26 10:00:00,43.79,43.95,43.31,43.35,32100.0,41.8074,41.9601,41.3491,41.3873,32100.0
2015-02-26 10:30:00,43.32,44.15,43.32,43.5,66500.0,41.3587,42.1511,41.3587,41.5305,66500.0
2015-02-26 11:00:00,43.57,44.01,43.48,43.65,32400.0,41.5973,42.0174,41.5114,41.6737,32400.0
2015-02-26 11:30:00,43.57,43.91,43.51,43.88,14600.0,41.5973,41.922,41.5401,41.8933,14600.0
2015-02-26 12:00:00,43.88,44.14,43.46,43.75,26400.0,41.8933,42.1415,41.4923,41.7692,26400.0
2015-02-26 12:30:00,43.8,43.88,43.53,43.56,12200.0,41.8169,41.8933,41.5592,41.5878,12200.0
2015-02-26 13:00:00,43.63,43.75,43.55,43.67,17300.0,41.6546,41.7692,41.5783,41.6928,17300.0
2015-02-26 13:30:00,43.64,43.75,43.57,43.75,29300.0,41.6642,41.7692,41.5973,41.7692,29300.0
2015-02-26 14:00:00,43.75,43.8,43.54,43.54,10600.0,41.7692,41.8169,41.5687,41.5687,10600.0
2015-02-26 14:30:00,43.59,43.62,43.34,43.34,9500.0,41.6164,41.6451,41.3778,41.3778,9500.0
2015-02-26 15:00:00,43.39,43.7,43.31,43.55,22200.0,41.4255,41.7215,41.3491,41.5783,22200.0
2015-02-26 15:30:00,43.6,43.83,43.3,43.52,83600.0,41.626,41.8456,41.3396,41.5496,83600.0
2015-02-27 09:30:00,43.22,43.6,43.12,43.4,19900.0,41.2632,41.626,41.1677,41.435,19900.0
2015-02-27 10:00:00,43.44,43.74,43.42,43.74,13400.0,41.4732,41.7596,41.4541,41.7596,13400.0
2015-02-27 10:30:00,43.68,43.71,43.49,43.57,8500.0,41.7024,41.731,41.521,41.5973,8500.0
2015-02-27 11:00:00,43.57,43.79,43.55,43.75,25400.0,41.5973,41.8074,41.5783,41.7692,25400.0
2015-02-27 11:30:00,43.68,43.94,43.6,43.88,12200.0,41.7024,41.9506,41.626,41.8933,12200.0
2015-02-27 12:00:00,43.9,44.15,43.9,44.12,9800.0,41.9124,42.1511,41.9124,42.1224,9800.0
2015-02-27 12:30:00,44.12,44.12,43.85,43.88,11000.0,42.1224,42.1224,41.8647,41.8933,11000.0
2015-02-27 13:00:00,43.89,44.05,43.88,44.05,9100.0,41.9029,42.0556,41.8933,42.0556,9100.0
2015-02-27 13:30:00,44.06,44.17,43.99,44.09,8900.0,42.0652,42.1702,41.9983,42.0938,8900.0
2015-02-27 14:00:00,44.11,44.23,44.1,44.22,9400.0,42.1129,42.2275,42.1033,42.2179,9400.0
2015-02-27 14:30:00,44.24,44.31,44.16,44.25,12600.0,42.237,42.3038,42.1606,42.2466,12600.0
2015-02-27 15:00:00,44.27,44.32,44.17,44.28,18000.0,42.2657,42.3134,42.1702,42.2752,18000.0
2015-02-27 15:30:00,44.27,44.27,43.99,44.01,43100.0,42.2657,42.2657,41.9983,42.0174,43100.0
2015-03-02 09:30:00,44.07,44.31,43.88,44.31,23400.0,42.0747,42.3038,41.8933,42.3038,23400.0
2015-03-02 10:00:00,44.34,44.88,44.34,44.81,14600.0,42.3325,42.848,42.3325,42.7812,14600.0
2015-03-02 10:30:00,44.89,44.98,44.78,44.94,15000.0,42.8576,42.9435,42.7526,42.9053,15000.0
2015-03-02 11:00:00,44.95,44.99,44.81,44.87,10500.0,42.9149,42.9531,42.7812,42.8385,10500.0
2015-03-02 11:30:00,44.88,44.94,44.83,44.86,10000.0,42.848,42.9053,42.8003,42.8289,10000.0
2015-03-02 12:00:00,44.93,44.95,44.56,44.61,11100.0,42.8958,42.9149,42.5425,42.5903,11100.0
2015-03-02 12:30:00,44.62,44.71,44.52,44.58,10600.0,42.5998,42.6857,42.5043,42.5616,10600.0
2015-03-02 13:00:00,44.61,44.68,44.51,44.59,11100.0,42.5903,42.6571,42.4948,42.5712,11100.0
2015-03-02 13:30:00,44.6,44.67,44.55,44.55,8700.0,42.5807,42.6475,42.533,42.533,8700.0
2015-03-02 14:00:00,44.61,44.63,44.51,44.58,11800.0,42.5903,42.6094,42.4948,42.5616,11800.0
2015-03-02 14:30:00,44.58,44.61,44.49,44.57,10600.0,42.5616,42.5903,42.4757,42.5521,10600.0
2015-03-02 15:00:00,44.57,44.63,44.5,44.53,11600.0,42.5521,42.6094,42.4852,42.5139,11600.0
2015-03-02 15:30:00,44.55,44.67,44.49,44.58,35000.0,42.533,42.6475,42.4757,42.5616,35000.0
2015-03-03 09:30:00,44.3,44.72,44.23,44.36,27100.0,42.2943,42.6953,42.2275,42.3516,27100.0
2015-03-03 10:00:00,44.38,44.72,44.29,44.68,11700.0,42.3707,42.6953,42.2847,42.6571,11700.0
2015-03-03 10:30:00,44.69,44.72,44.49,44.49,20500.0,42.6666,42.6953,42.4757,42.4757,20500.0
2015-03-03 11:00:00,44.49,44.72,44.46,44.69,13300.0,42.4757,42.6953,42.4471,42.6666,13300.0
2015-03-03 11:30:00,44.69,44.7,44.48,44.56,8700.0,42.6666,42.6762,42.4661,42.5425,8700.0
2015-03-03 12:00:00,44.62,44.67,44.47,44.47,12000.0,42.5998,42.6475,42.4566,42.4566,12000.0
2015-03-03 12:30:00,44.53,44.63,44.52,44.58,11700.0,42.5139,42.6094,42.5043,42.5616,11700.0
2015-03-03 13:00:00,44.61,44.61,44.52,44.6,11600.0,42.5903,42.5903,42.5043,42.5807,11600.0
2015-03-03 13:30:00,44.6,44.6,44.49,44.49,23000.0,42.5807,42.5807,42.4757,42.4757,23000.0
2015-03-03 14:00:00,44.5,44.62,44.5,44.61,16900.0,42.4852,42.5998,42.4852,42.5903,16900.0
2015-03-03 14:30:00,44.64,44.71,44.61,44.71,6700.0,42.6189,42.6857,42.5903,42.6857,6700.0
2015-03-03 15:00:00,44.72,44.74,44.64,44.65,18500.0,42.6953,42.7144,42.6189,42.6284,18500.0
2015-03-03 15:30:00,44.64,44.64,44.48,44.53,34300.0,42.6189,42.6189,42.4661,42.5139,34300.0
2015-03-04 09:30:00,44.24,44.37,43.99,44.26,11700.0,42.237,42.3611,41.9983,42.2561,11700.0
2015-03-04 10:00:00,44.19,44.26,44.07,44.11,11300.0,42.1893,42.2561,42.0747,42.1129,11300.0
2015-03-04 10:30:00,44.1,44.15,43.95,44.04,8200.0,42.1033,42.1511,41.9601,42.0461,8200.0
2015-03-04 11:00:00,43.99,44.34,43.96,44.22,11800.0,41.9983,42.3325,41.9697,42.2179,11800.0
2015-03-04 11:30:00,44.22,44.26,44.15,44.2,28200.0,42.2179,42.2561,42.1511,42.1988,28200.0
2015-03-04 12:00:00,44.2,44.25,44.1,44.17,15900.0,42.1988,42.2466,42.1033,42.1702,15900.0
2015-03-04 12:30:00,44.17,44.22,44.01,44.06,11700.0,42.1702,42.2179,42.0174,42.0652,11700.0
2015-03-04 13:00:00,44.06,44.19,44.06,44.16,16800.0,42.0652,42.1893,42.0652,42.1606,16800.0
2015-03-04 13:30:00,44.17,44.21,44.09,44.17,17200.0,42.1702,42.2084,42.0938,42.1702,17200.0
2015-03-04 14:00:00,44.17,44.24,44.17,44.24,24700.0,42.1702,42.237,42.1702,42.237,24700.0
2015-03-04 14:30:00,44.22,44.32,44.21,44.24,24600.0,42.2179,42.3134,42.2084,42.237,24600.0
2015-03-04 15:00:00,44.23,44.43,44.17,44.37,23400.0,42.2275,42.4184,42.1702,42.3611,23400.0
2015-03-04 15:30:00,44.41,44.49,43.95,44.21,77100.0,42.3993,42.4757,41.9601,42.2084,77100.0
2015-03-05 09:30:00,44.29,44.58,43.64,43.86,28400.0,42.2847,42.5616,41.6642,41.8742,28400.0
2015-03-05 10:00:00,43.82,43.88,43.74,43.88,25600.0,41.836,41.8933,41.7596,41.8933,25600.0
2015-03-05 10:30:00,43.88,44.1,43.86,44.1,51600.0,41.8933,42.1033,41.8742,42.1033,51600.0
2015-03-05 11:00:00,44.13,44.39,44.13,44.39,13600.0,42.132,42.3802,42.132,42.3802,13600.0
2015-03-05 11:30:00,44.39,44.43,44.28,44.31,18000.0,42.3802,42.4184,42.2752,42.3038,18000.0
2015-03-05 12:00:00,44.31,44.34,44.14,44.14,10500.0,42.3038,42.3325,42.1415,42.1415,10500.0
2015-03-05 12:30:00,44.16,44.18,43.88,43.91,27400.0,42.1606,42.1797,41.8933,41.922,27400.0
2015-03-05 13:00:00,43.92,44.0,43.86,43.95,23700.0,41.9315,42.0079,41.8742,41.9601,23700.0
2015-03-05 13:30:00,43.95,44.01,43.92,43.99,16400.0,41.9601,42.0174,41.9315,41.9983,16400.0
2015-03-05 14:00:00,43.98,44.21,43.98,44.19,12700.0,41.9888,42.2084,41.9888,42.1893,12700.0
2015-03-05 14:30:00,44.18,44.2,43.98,43.98,15800.0,42.1797,42.1988,41.9888,41.9888,15800.0
2015-03-05 15:00:00,43.98,44.01,43.81,43.98,26800.0,41.9888,42.0174,41.8265,41.9888,26800.0
2015-03-05 15:30:00,43.98,43.98,43.82,43.9,52700.0,41.9888,41.9888,41.836,41.9124,52700.0
2015-03-06 09:30:00,43.52,44.35,43.52,44.21,41100.0,41.5496,42.342,41.5496,42.2084,41100.0
2015-03-06 10:00:00,44.22,44.41,44.03,44.11,23100.0,42.2179,42.3993,42.0365,42.1129,23100.0
2015-03-06 10:30:00,44.11,44.2,44.0,44.1,16800.0,42.1129,42.1988,42.0079,42.1033,16800.0
2015-03-06 11:00:00,44.1,44.17,43.96,44.1,18900.0,42.1033,42.1702,41.9697,42.1033,18900.0
2015-03-06 11:30:00,44.09,44.14,43.97,44.14,10600.0,42.0938,42.1415,41.9792,42.1415,10600.0
2015-03-06 12:00:00,44.12,44.14,43.98,43.98,12500.0,42.1224,42.1415,41.9888,41.9888,12500.0
2015-03-06 12:30:00,43.99,44.08,43.96,43.98,13700.0,41.9983,42.0843,41.9697,41.9888,13700.0
2015-03-06 13:00:00,43.97,44.05,43.94,44.05,18700.0,41.9792,42.0556,41.9506,42.0556,18700.0
2015-03-06 13:30:00,44.03,44.04,43.94,44.02,16200.0,42.0365,42.0461,41.9506,42.027,16200.0
2015-03-06 14:00:00,44.01,44.15,44.0,44.15,22900.0,42.0174,42.1511,42.0079,42.1511,22900.0
2015-03-06 14:30:00,44.12,44.13,44.01,44.05,13200.0,42.1224,42.132,42.0174,42.0556,13200.0
2015-03-06 15:00:00,44.05,44.24,44.05,44.21,20100.0,42.0556,42.237,42.0556,42.2084,20100.0
2015-03-06 15:30:00,44.17,44.35,44.09,44.29,61800.0,42.1702,42.342,42.0938,42.2847,61800.0
2015-03-09 09:30:00,44.51,44.71,44.39,44.56,19100.0,42.4948,42.6857,42.3802,42.5425,19100.0
2015-03-09 10:00:00,44.45,44.65,44.44,44.47,12700.0,42.4375,42.6284,42.428,42.4566,12700.0
2015-03-09 10:30:00,44.51,44.67,44.4,44.65,18200.0,42.4948,42.6475,42.3898,42.6284,18200.0
2015-03-09 11:00:00,44.65,44.67,44.48,44.52,9500.0,42.6284,42.6475,42.4661,42.5043,9500.0
2015-03-09 11:30:00,44.52,44.54,44.48,44.52,10100.0,42.5043,42.5234,42.4661,42.5043,10100.0
2015-03-09 12:00:00,44.47,44.59,44.47,44.55,8500.0,42.4566,42.5712,42.4566,42.533,8500.0
2015-03-09 12:30:00,44.56,44.64,44.53,44.63,5600.0,42.5425,42.6189,42.5139,42.6094,5600.0
2015-03-09 13:00:00,44.63,44.75,44.6,44.75,8900.0,42.6094,42.7239,42.5807,42.7239,8900.0
2015-03-09 13:30:00,44.73,44.87,44.72,44.83,10400.0,42.7048,42.8385,42.6953,42.8003,10400.0
2015-03-09 14:00:00,44.86,44.89,44.84,44.88,9800.0,42.8289,42.8576,42.8098,42.848,9800.0
2015-03-09 14:30:00,44.88,44.9,44.84,44.87,17600.0,42.848,42.8671,42.8098,42.8385,17600.0
2015-03-09 15:00:00,44.87,44.94,44.8,44.83,24100.0,42.8385,42.9053,42.7717,42.8003,24100.0
2015-03-09 15:30:00,44.83,44.89,44.72,44.75,49900.0,42.8003,42.8576,42.6953,42.7239,49900.0
2015-03-10 09:30:00,44.23,44.25,43.76,43.85,31000.0,42.2275,42.2466,41.7787,41.8647,31000.0
2015-03-10 10:00:00,43.9,43.9,43.49,43.82,43000.0,41.9124,41.9124,41.521,41.836,43000.0
2015-03-10 10:30:00,43.82,43.87,43.68,43.85,11600.0,41.836,41.8838,41.7024,41.8647,11600.0
2015-03-10 11:00:00,43.85,44.06,43.83,44.01,20300.0,41.8647,42.0652,41.8456,42.0174,20300.0
2015-03-10 11:30:00,44.01,44.01,43.67,43.72,11100.0,42.0174,42.0174,41.6928,41.7406,11100.0
2015-03-10 12:00:00,43.72,43.85,43.65,43.83,14300.0,41.7406,41.8647,41.6737,41.8456,14300.0
2015-03-10 12:30:00,43.82,44.01,43.82,43.96,8500.0,41.836,42.0174,41.836,41.9697,8500.0
2015-03-10 13:00:00,43.96,43.98,43.82,43.82,6700.0,41.9697,41.9888,41.836,41.836,6700.0
2015-03-10 13:30:00,43.85,43.89,43.77,43.86,10200.0,41.8647,41.9029,41.7883,41.8742,10200.0
2015-03-10 14:00:00,43.89,43.94,43.76,43.9,11800.0,41.9029,41.9506,41.7787,41.9124,11800.0
2015-03-10 14:30:00,43.92,43.98,43.85,43.85,11200.0,41.9315,41.9888,41.8647,41.8647,11200.0
2015-03-10 15:00:00,43.86,44.02,43.83,43.98,17300.0,41.8742,42.027,41.8456,41.9888,17300.0
2015-03-10 15:30:00,43.97,43.97,43.67,43.69,43200.0,41.9792,41.9792,41.6928,41.7119,43200.0
2015-03-11 09:30:00,43.84,44.06,43.74,43.96,20800.0,41.8551,42.0652,41.7596,41.9697,20800.0
2015-03-11 10:00:00,43.96,44.22,43.92,44.02,11000.0,41.9697,42.2179,41.9315,42.027,11000.0
2015-03-11 10:30:00,44.02,44.02,43.67,43.81,8500.0,42.027,42.027,41.6928,41.8265,8500.0
2015-03-11 11:00:00,43.84,44.08,43.78,44.06,8500.0,41.8551,42.0843,41.7978,42.0652,8500.0
2015-03-11 11:30:00,44.06,44.07,43.83,43.86,8600.0,42.0652,42.0747,41.8456,41.8742,8600.0
2015-03-11 12:00:00,43.86,43.99,43.86,43.88,6300.0,41.8742,41.9983,41.8742,41.8933,6300.0
2015-03-11 12:30:00,43.92,44.16,43.92,44.12,7400.0,41.9315,42.1606,41.9315,42.1224,7400.0
2015-03-11 13:00:00,44.12,44.16,44.05,44.12,8800.0,42.1224,42.1606,42.0556,42.1224,8800.0
2015-03-11 13:30:00,44.13,44.14,44.02,44.04,7200.0,42.132,42.1415,42.027,42.0461,7200.0
2015-03-11 14:00:00,44.08,44.29,44.08,44.21,10500.0,42.0843,42.2847,42.0843,42.2084,10500.0
2015-03-11 14:30:00,44.15,44.41,44.15,44.4,9800.0,42.1511,42.3993,42.1511,42.3898,9800.0
2015-03-11 15:00:00,44.4,44.43,44.24,44.34,19500.0,42.3898,42.4184,42.237,42.3325,19500.0
2015-03-11 15:30:00,44.32,44.32,44.0,44.11,60000.0,42.3134,42.3134,42.0079,42.1129,60000.0
2015-03-12 09:30:00,44.52,45.06,44.46,44.9,33600.0,42.5043,43.0199,42.4471,42.8671,33600.0
2015-03-12 10:00:00,44.84,44.94,44.42,44.64,51100.0,42.8098,42.9053,42.4089,42.6189,51100.0
2015-03-12 10:30:00,44.64,44.73,44.4,44.46,21900.0,42.6189,42.7048,42.3898,42.4471,21900.0
2015-03-12 11:00:00,44.46,44.7,44.4,44.65,34300.0,42.4471,42.6762,42.3898,42.6284,34300.0
2015-03-12 11:30:00,44.67,44.68,44.56,44.58,23300.0,42.6475,42.6571,42.5425,42.5616,23300.0
2015-03-12 12:00:00,44.59,44.69,44.57,44.6,16800.0,42.5712,42.6666,42.5521,42.5807,16800.0
2015-03-12 12:30:00,44.6,44.71,44.56,44.71,12600.0,42.5807,42.6857,42.5425,42.6857,12600.0
2015-03-12 13:00:00,44.71,44.91,44.71,44.82,9000.0,42.6857,42.8767,42.6857,42.7908,9000.0
2015-03-12 13:30:00,44.82,44.94,44.77,44.85,11000.0,42.7908,42.9053,42.743,42.8194,11000.0
2015-03-12 14:00:00,44.87,44.95,44.81,44.92,16200.0,42.8385,42.9149,42.7812,42.8862,16200.0
2015-03-12 14:30:00,44.92,45.1,44.91,45.09,16200.0,42.8862,43.0581,42.8767,43.0485,16200.0
2015-03-12 15:00:00,45.1,45.15,45.06,45.08,25500.0,43.0581,43.1058,43.0199,43.039,25500.0
2015-03-12 15:30:00,45.11,45.17,45.05,45.1,50800.0,43.0676,43.1249,43.0103,43.0581,50800.0
2015-03-13 09:30:00,45.05,45.18,44.64,44.66,11900.0,43.0103,43.1345,42.6189,42.638,11900.0
2015-03-13 10:00:00,44.66,44.66,44.47,44.56,7500.0,42.638,42.638,42.4566,42.5425,7500.0
2015-03-13 10:30:00,44.56,44.56,44.43,44.44,7200.0,42.5425,42.5425,42.4184,42.428,7200.0
2015-03-13 11:00:00,44.4,44.49,44.16,44.16,12800.0,42.3898,42.4757,42.1606,42.1606,12800.0
2015-03-13 11:30:00,44.17,44.18,43.93,44.13,11400.0,42.1702,42.1797,41.941,42.132,11400.0
2015-03-13 12:00:00,44.11,44.28,44.01,44.27,15600.0,42.1129,42.2752,42.0174,42.2657,15600.0
2015-03-13 12:30:00,44.26,44.47,44.25,44.47,4200.0,42.2561,42.4566,42.2466,42.4566,4200.0
2015-03-13 13:00:00,44.43,44.5,44.33,44.38,5100.0,42.4184,42.4852,42.3229,42.3707,5100.0
2015-03-13 13:30:00,44.38,44.61,44.38,44.51,5200.0,42.3707,42.5903,42.3707,42.4948,5200.0
2015-03-13 14:00:00,44.5,44.52,44.42,44.5,5000.0,42.4852,42.5043,42.4089,42.4852,5000.0
2015-03-13 14:30:00,44.54,44.6,44.48,44.6,8700.0,42.5234,42.5807,42.4661,42.5807,8700.0
2015-03-13 15:00:00,44.6,44.68,44.57,44.65,16900.0,42.5807,42.6571,42.5521,42.6284,16900.0
2015-03-13 15:30:00,44.65,44.69,44.55,44.62,50300.0,42.6284,42.6666,42.533,42.5998,50300.0
2015-03-16 09:30:00,44.69,44.92,44.47,44.53,16100.0,42.6666,42.8862,42.4566,42.5139,16100.0
2015-03-16 10:00:00,44.53,44.72,44.41,44.64,11000.0,42.5139,42.6953,42.3993,42.6189,11000.0
2015-03-16 10:30:00,44.63,44.66,44.58,44.62,5800.0,42.6094,42.638,42.5616,42.5998,5800.0
2015-03-16 11:00:00,44.62,44.72,44.56,44.57,18400.0,42.5998,42.6953,42.5425,42.5521,18400.0
2015-03-16 11:30:00,44.57,44.66,44.56,44.62,15300.0,42.5521,42.638,42.5425,42.5998,15300.0
2015-03-16 12:00:00,44.61,44.65,44.5,44.53,5400.0,42.5903,42.6284,42.4852,42.5139,5400.0
2015-03-16 12:30:00,44.51,44.62,44.49,44.58,6000.0,42.4948,42.5998,42.4757,42.5616,6000.0
2015-03-16 13:00:00,44.57,44.6,44.46,44.55,16800.0,42.5521,42.5807,42.4471,42.533,16800.0
2015-03-16 13:30:00,44.55,44.63,44.55,44.6,21100.0,42.533,42.6094,42.533,42.5807,21100.0
2015-03-16 14:00:00,44.6,44.6,44.48,44.48,19000.0,42.5807,42.5807,42.4661,42.4661,19000.0
2015-03-16 14:30:00,44.5,44.5,44.38,44.42,11800.0,42.4852,42.4852,42.3707,42.4089,11800.0
2015-03-16 15:00:00,44.42,44.45,44.3,44.3,19100.0,42.4089,42.4375,42.2943,42.2943,19100.0
2015-03-16 15:30:00,44.34,44.37,44.19,44.2,77600.0,42.3325,42.3611,42.1893,42.1988,77600.0
2015-03-17 09:30:00,43.91,44.18,43.74,43.81,17000.0,41.922,42.1797,41.7596,41.8265,17000.0
2015-03-17 10:00:00,43.81,43.96,43.59,43.96,21900.0,41.8265,41.9697,41.6164,41.9697,21900.0
2015-03-17 10:30:00,43.96,44.2,43.77,44.05,38200.0,41.9697,42.1988,41.7883,42.0556,38200.0
2015-03-17 11:00:00,44.01,44.26,43.91,44.26,33200.0,42.0174,42.2561,41.922,42.2561,33200.0
2015-03-17 11:30:00,44.23,44.29,44.12,44.21,18000.0,42.2275,42.2847,42.1224,42.2084,18000.0
2015-03-17 12:00:00,44.24,44.28,44.08,44.22,23500.0,42.237,42.2752,42.0843,42.2179,23500.0
2015-03-17 12:30:00,44.2,44.3,44.08,44.29,18200.0,42.1988,42.2943,42.0843,42.2847,18200.0
2015-03-17 13:00:00,44.3,44.42,44.3,44.39,4500.0,42.2943,42.4089,42.2943,42.3802,4500.0
2015-03-17 13:30:00,44.37,44.6,44.37,44.55,13800.0,42.3611,42.5807,42.3611,42.533,13800.0
2015-03-17 14:00:00,44.55,44.67,44.55,44.63,14700.0,42.533,42.6475,42.533,42.6094,14700.0
2015-03-17 14:30:00,44.65,44.76,44.59,44.71,18600.0,42.6284,42.7335,42.5712,42.6857,18600.0
2015-03-17 15:00:00,44.72,44.83,44.59,44.81,25900.0,42.6953,42.8003,42.5712,42.7812,25900.0
2015-03-17 15:30:00,44.79,45.18,44.71,44.92,117900.0,42.7621,43.1345,42.6857,42.8862,117900.0
2015-03-18 09:30:00,44.72,44.85,44.49,44.81,14900.0,42.6953,42.8194,42.4757,42.7812,14900.0
2015-03-18 10:00:00,44.81,45.04,44.81,44.91,23600.0,42.7812,43.0008,42.7812,42.8767,23600.0
2015-03-18 10:30:00,44.89,44.92,44.79,44.87,14700.0,42.8576,42.8862,42.7621,42.8385,14700.0
2015-03-18 11:00:00,44.87,44.93,44.76,44.92,13800.0,42.8385,42.8958,42.7335,42.8862,13800.0
2015-03-18 11:30:00,44.92,44.95,44.83,44.85,23800.0,42.8862,42.9149,42.8003,42.8194,23800.0
2015-03-18 12:00:00,44.86,44.94,44.83,44.89,11000.0,42.8289,42.9053,42.8003,42.8576,11000.0
2015-03-18 12:30:00,44.86,44.91,44.84,44.88,8400.0,42.8289,42.8767,42.8098,42.848,8400.0
2015-03-18 13:00:00,44.86,44.97,44.82,44.97,11700.0,42.8289,42.934,42.7908,42.934,11700.0
2015-03-18 13:30:00,44.96,44.97,44.8,44.87,49400.0,42.9244,42.934,42.7717,42.8385,49400.0
2015-03-18 14:00:00,44.93,45.38,44.8,45.34,36000.0,42.8958,43.3254,42.7717,43.2872,36000.0
2015-03-18 14:30:00,45.35,45.37,45.02,45.1,43200.0,43.2968,43.3158,42.9817,43.0581,43200.0
2015-03-18 15:00:00,45.1,45.37,45.09,45.23,52100.0,43.0581,43.3158,43.0485,43.1822,52100.0
2015-03-18 15:30:00,45.28,45.32,45.03,45.25,69500.0,43.2299,43.2681,42.9912,43.2013,69500.0
2015-03-19 09:30:00,45.01,45.47,44.96,45.44,18500.0,42.9721,43.4113,42.9244,43.3827,18500.0
2015-03-19 10:00:00,45.39,45.39,45.14,45.16,4100.0,43.3349,43.3349,43.0963,43.1154,4100.0
2015-03-19 10:30:00,45.19,45.29,45.15,45.25,82200.0,43.144,43.2395,43.1058,43.2013,82200.0
2015-03-19 11:00:00,45.32,45.33,44.95,45.0,15700.0,43.2681,43.2777,42.9149,42.9626,15700.0
2015-03-19 11:30:00,45.01,45.01,44.77,44.77,10200.0,42.9721,42.9721,42.743,42.743,10200.0
2015-03-19 12:00:00,44.78,45.0,44.77,45.0,11800.0,42.7526,42.9626,42.743,42.9626,11800.0
2015-03-19 12:30:00,44.96,45.1,44.89,45.07,20500.0,42.9244,43.0581,42.8576,43.0294,20500.0
2015-03-19 13:00:00,45.05,45.17,45.01,45.14,18800.0,43.0103,43.1249,42.9721,43.0963,18800.0
2015-03-19 13:30:00,45.14,45.16,45.06,45.12,51600.0,43.0963,43.1154,43.0199,43.0772,51600.0
2015-03-19 14:00:00,45.12,45.16,45.07,45.09,56600.0,43.0772,43.1154,43.0294,43.0485,56600.0
2015-03-19 14:30:00,45.1,45.12,45.02,45.05,6600.0,43.0581,43.0772,42.9817,43.0103,6600.0
2015-03-19 15:00:00,45.05,45.12,45.0,45.03,10900.0,43.0103,43.0772,42.9626,42.9912,10900.0
2015-03-19 15:30:00,45.03,45.18,45.02,45.16,132400.0,42.9912,43.1345,42.9817,43.1154,132400.0
2015-03-20 09:30:00,45.53,45.61,45.32,45.52,107100.0,43.4686,43.545,43.2681,43.4591,107100.0
2015-03-20 10:00:00,45.51,45.76,45.46,45.76,10800.0,43.4495,43.6882,43.4018,43.6882,10800.0
2015-03-20 10:30:00,45.71,45.84,45.7,45.79,24300.0,43.6405,43.7646,43.6309,43.7168,24300.0
2015-03-20 11:00:00,45.79,45.87,45.79,45.87,22000.0,43.7168,43.7932,43.7168,43.7932,22000.0
2015-03-20 11:30:00,45.87,46.24,45.85,46.24,32800.0,43.7932,44.1465,43.7741,44.1465,32800.0
2015-03-20 12:00:00,46.24,46.54,46.19,46.53,22500.0,44.1465,44.4329,44.0987,44.4233,22500.0
2015-03-20 12:30:00,46.53,46.66,46.48,46.65,35100.0,44.4233,44.5474,44.3756,44.5379,35100.0
2015-03-20 13:00:00,46.63,46.85,46.63,46.82,42200.0,44.5188,44.7288,44.5188,44.7002,42200.0
2015-03-20 13:30:00,46.81,46.82,46.53,46.55,59900.0,44.6907,44.7002,44.4233,44.4424,59900.0
2015-03-20 14:00:00,46.53,46.57,46.36,46.5,32600.0,44.4233,44.4615,44.261,44.3947,32600.0
2015-03-20 14:30:00,46.5,46.56,46.46,46.52,114500.0,44.3947,44.452,44.3565,44.4138,114500.0
2015-03-20 15:00:00,46.52,46.53,46.17,46.38,36200.0,44.4138,44.4233,44.0796,44.2801,36200.0
2015-03-20 15:30:00,46.38,46.69,46.38,46.65,170700.0,44.2801,44.5761,44.2801,44.5379,170700.0
2015-03-23 09:30:00,46.75,46.75,45.99,46.29,34400.0,44.6334,44.6334,43.9078,44.1942,34400.0
2015-03-23 10:00:00,46.32,46.51,46.32,46.45,27800.0,44.2228,44.4042,44.2228,44.347,27800.0
2015-03-23 10:30:00,46.45,46.72,46.37,46.71,34600.0,44.347,44.6047,44.2706,44.5952,34600.0
2015-03-23 11:00:00,46.63,46.81,46.63,46.78,36000.0,44.5188,44.6907,44.5188,44.662,36000.0
2015-03-23 11:30:00,46.78,46.81,46.62,46.69,25800.0,44.662,44.6907,44.5093,44.5761,25800.0
2015-03-23 12:00:00,46.68,46.8,46.65,46.74,34700.0,44.5665,44.6811,44.5379,44.6238,34700.0
2015-03-23 12:30:00,46.75,46.85,46.55,46.55,36500.0,44.6334,44.7288,44.4424,44.4424,36500.0
2015-03-23 13:00:00,46.59,46.65,46.54,46.6,26800.0,44.4806,44.5379,44.4329,44.4902,26800.0
2015-03-23 13:30:00,46.59,46.74,46.59,46.7,8700.0,44.4806,44.6238,44.4806,44.5856,8700.0
2015-03-23 14:00:00,46.7,46.83,46.67,46.8,13400.0,44.5856,44.7097,44.557,44.6811,13400.0
2015-03-23 14:30:00,46.79,46.8,46.61,46.61,22700.0,44.6716,44.6811,44.4997,44.4997,22700.0
2015-03-23 15:00:00,46.63,46.78,46.6,46.78,35600.0,44.5188,44.662,44.4902,44.662,35600.0
2015-03-23 15:30:00,46.73,46.79,46.59,46.75,89900.0,44.6143,44.6716,44.4806,44.6334,89900.0
2015-03-24 09:30:00,46.74,46.76,46.06,46.37,29300.0,44.6238,44.6429,43.9746,44.2706,29300.0
2015-03-24 10:00:00,46.51,46.75,46.5,46.57,13500.0,44.4042,44.6334,44.3947,44.4615,13500.0
2015-03-24 10:30:00,46.56,46.6,46.36,46.51,26700.0,44.452,44.4902,44.261,44.4042,26700.0
2015-03-24 11:00:00,46.49,46.81,46.46,46.75,12700.0,44.3851,44.6907,44.3565,44.6334,12700.0
2015-03-24 11:30:00,46.74,46.75,46.68,46.71,10100.0,44.6238,44.6334,44.5665,44.5952,10100.0
2015-03-24 12:00:00,46.71,46.76,46.66,46.67,13900.0,44.5952,44.6429,44.5474,44.557,13900.0
2015-03-24 12:30:00,46.67,46.75,46.51,46.67,36000.0,44.557,44.6334,44.4042,44.557,36000.0
2015-03-24 13:00:00,46.66,46.73,46.52,46.53,27400.0,44.5474,44.6143,44.4138,44.4233,27400.0
2015-03-24 13:30:00,46.55,46.67,46.48,46.66,26500.0,44.4424,44.557,44.3756,44.5474,26500.0
2015-03-24 14:00:00,46.6,46.62,46.52,46.58,11900.0,44.4902,44.5093,44.4138,44.4711,11900.0
2015-03-24 14:30:00,46.58,46.61,46.53,46.58,11400.0,44.4711,44.4997,44.4233,44.4711,11400.0
2015-03-24 15:00:00,46.59,46.64,46.52,46.61,29100.0,44.4806,44.5283,44.4138,44.4997,29100.0
2015-03-24 15:30:00,46.6,46.62,46.51,46.59,74100.0,44.4902,44.5093,44.4042,44.4806,74100.0
2015-03-25 09:30:00,46.54,46.65,46.3,46.54,17500.0,44.4329,44.5379,44.2037,44.4329,17500.0
2015-03-25 10:00:00,46.53,46.67,46.36,46.36,15100.0,44.4233,44.557,44.261,44.261,15100.0
2015-03-25 10:30:00,46.36,46.36,46.22,46.34,11100.0,44.261,44.261,44.1274,44.2419,11100.0
2015-03-25 11:00:00,46.35,46.41,46.19,46.27,8000.0,44.2515,44.3088,44.0987,44.1751,8000.0
2015-03-25 11:30:00,46.24,46.33,46.14,46.16,7200.0,44.1465,44.2324,44.051,44.0701,7200.0
2015-03-25 12:00:00,46.24,46.24,46.0,46.14,6000.0,44.1465,44.1465,43.9173,44.051,6000.0
2015-03-25 12:30:00,46.13,46.33,46.07,46.31,15600.0,44.0414,44.2324,43.9842,44.2133,15600.0
2015-03-25 13:00:00,46.3,46.32,46.07,46.27,10500.0,44.2037,44.2228,43.9842,44.1751,10500.0
2015-03-25 13:30:00,46.33,46.41,46.12,46.21,8700.0,44.2324,44.3088,44.0319,44.1178,8700.0
2015-03-25 14:00:00,46.21,46.36,46.17,46.32,11800.0,44.1178,44.261,44.0796,44.2228,11800.0
2015-03-25 14:30:00,46.32,46.38,46.13,46.25,14800.0,44.2228,44.2801,44.0414,44.156,14800.0
2015-03-25 15:00:00,46.23,46.23,46.08,46.11,16900.0,44.1369,44.1369,43.9937,44.0223,16900.0
2015-03-25 15:30:00,46.09,46.16,45.84,45.88,55200.0,44.0033,44.0701,43.7646,43.8028,55200.0
2015-03-26 09:30:00,45.85,46.4,45.35,46.04,12800.0,43.7741,44.2992,43.2968,43.9555,12800.0
2015-03-26 10:00:00,45.98,46.19,45.78,46.09,9000.0,43.8982,44.0987,43.7073,44.0033,9000.0
2015-03-26 10:30:00,45.95,46.19,45.95,46.08,14700.0,43.8696,44.0987,43.8696,43.9937,14700.0
2015-03-26 11:00:00,45.98,46.16,45.92,46.13,8400.0,43.8982,44.0701,43.8409,44.0414,8400.0
2015-03-26 11:30:00,46.09,46.27,46.08,46.27,19400.0,44.0033,44.1751,43.9937,44.1751,19400.0
2015-03-26 12:00:00,46.29,46.29,46.08,46.09,59700.0,44.1942,44.1942,43.9937,44.0033,59700.0
2015-03-26 12:30:00,46.13,46.23,46.09,46.13,9000.0,44.0414,44.1369,44.0033,44.0414,9000.0
2015-03-26 13:00:00,46.09,46.22,46.07,46.22,12400.0,44.0033,44.1274,43.9842,44.1274,12400.0
2015-03-26 13:30:00,46.24,46.24,46.13,46.19,13500.0,44.1465,44.1465,44.0414,44.0987,13500.0
2015-03-26 14:00:00,46.19,46.3,46.12,46.2,8000.0,44.0987,44.2037,44.0319,44.1083,8000.0
2015-03-26 14:30:00,46.22,46.29,46.17,46.22,9300.0,44.1274,44.1942,44.0796,44.1274,9300.0
2015-03-26 15:00:00,46.19,46.24,46.11,46.12,23200.0,44.0987,44.1465,44.0223,44.0319,23200.0
2015-03-26 15:30:00,46.12,46.21,46.06,46.07,59900.0,44.0319,44.1178,43.9746,43.9842,59900.0
2015-03-27 09:30:00,46.07,46.1,45.59,45.64,46900.0,43.9842,44.0128,43.5259,43.5736,46900.0
2015-03-27 10:00:00,45.6,45.67,45.31,45.32,47600.0,43.5354,43.6023,43.2586,43.2681,47600.0
2015-03-27 10:30:00,45.32,45.43,45.21,45.42,15500.0,43.2681,43.3731,43.1631,43.3636,15500.0
2015-03-27 11:00:00,45.4,45.41,45.23,45.23,10700.0,43.3445,43.354,43.1822,43.1822,10700.0
2015-03-27 11:30:00,45.24,45.52,45.23,45.52,15100.0,43.1917,43.4591,43.1822,43.4591,15100.0
2015-03-27 12:00:00,45.53,45.61,45.47,45.51,11100.0,43.4686,43.545,43.4113,43.4495,11100.0
2015-03-27 12:30:00,45.53,45.57,45.44,45.54,17400.0,43.4686,43.5068,43.3827,43.4782,17400.0
2015-03-27 13:00:00,45.51,45.58,45.5,45.54,10200.0,43.4495,43.5163,43.44,43.4782,10200.0
2015-03-27 13:30:00,45.54,45.65,45.43,45.63,83500.0,43.4782,43.5832,43.3731,43.5641,83500.0
2015-03-27 14:00:00,45.63,45.64,45.55,45.61,24400.0,43.5641,43.5736,43.4877,43.545,24400.0
2015-03-27 14:30:00,45.61,45.62,45.53,45.62,11800.0,43.545,43.5545,43.4686,43.5545,11800.0
2015-03-27 15:00:00,45.59,45.63,45.53,45.63,19900.0,43.5259,43.5641,43.4686,43.5641,19900.0
2015-03-27 15:30:00,45.6,45.69,45.54,45.62,65300.0,43.5354,43.6214,43.4782,43.5545,65300.0
2015-03-30 09:30:00,46.09,46.67,46.08,46.57,57200.0,44.0033,44.557,43.9937,44.4615,57200.0
2015-03-30 10:00:00,46.56,46.76,46.51,46.56,107700.0,44.452,44.6429,44.4042,44.452,107700.0
2015-03-30 10:30:00,46.55,46.7,46.53,46.68,105100.0,44.4424,44.5856,44.4233,44.5665,105100.0
2015-03-30 11:00:00,46.68,46.75,46.6,46.63,69800.0,44.5665,44.6334,44.4902,44.5188,69800.0
2015-03-30 11:30:00,46.65,46.68,46.54,46.59,60500.0,44.5379,44.5665,44.4329,44.4806,60500.0
2015-03-30 12:00:00,46.59,47.06,46.59,46.97,31900.0,44.4806,44.9293,44.4806,44.8434,31900.0
2015-03-30 12:30:00,46.97,46.98,46.86,46.98,17200.0,44.8434,44.853,44.7384,44.853,17200.0
2015-03-30 13:00:00,46.98,47.02,46.93,47.02,17900.0,44.853,44.8911,44.8052,44.8911,17900.0
2015-03-30 13:30:00,47.01,47.01,46.91,46.98,30200.0,44.8816,44.8816,44.7861,44.853,30200.0
2015-03-30 14:00:00,46.97,47.17,46.97,47.15,41100.0,44.8434,45.0344,44.8434,45.0153,41100.0
2015-03-30 14:30:00,47.15,47.2,47.06,47.09,27900.0,45.0153,45.063,44.9293,44.958,27900.0
2015-03-30 15:00:00,47.09,47.1,46.9,46.91,30100.0,44.958,44.9675,44.7766,44.7861,30100.0
2015-03-30 15:30:00,46.94,47.01,46.85,46.89,78800.0,44.8148,44.8816,44.7288,44.767,78800.0
2015-03-31 09:30:00,46.8,46.96,46.65,46.81,27200.0,44.6811,44.8339,44.5379,44.6907,27200.0
2015-03-31 10:00:00,46.79,46.95,46.69,46.76,21200.0,44.6716,44.8243,44.5761,44.6429,21200.0
2015-03-31 10:30:00,46.69,46.73,46.64,46.66,12600.0,44.5761,44.6143,44.5283,44.5474,12600.0
2015-03-31 11:00:00,46.67,46.81,46.6,46.6,24500.0,44.557,44.6907,44.4902,44.4902,24500.0
2015-03-31 11:30:00,46.56,46.63,46.53,46.59,17200.0,44.452,44.5188,44.4233,44.4806,17200.0
2015-03-31 12:00:00,46.62,46.62,46.35,46.4,16600.0,44.5093,44.5093,44.2515,44.2992,16600.0
2015-03-31 12:30:00,46.39,46.64,46.33,46.63,22000.0,44.2897,44.5283,44.2324,44.5188,22000.0
2015-03-31 13:00:00,46.65,46.74,46.54,46.55,33400.0,44.5379,44.6238,44.4329,44.4424,33400.0
2015-03-31 13:30:00,46.56,46.59,46.36,46.44,32000.0,44.452,44.4806,44.261,44.3374,32000.0
2015-03-31 14:00:00,46.46,46.51,46.24,46.37,53300.0,44.3565,44.4042,44.1465,44.2706,53300.0
2015-03-31 14:30:00,46.36,46.61,46.33,46.55,34200.0,44.261,44.4997,44.2324,44.4424,34200.0
2015-03-31 15:00:00,46.54,46.54,46.37,46.47,40800.0,44.4329,44.4329,44.2706,44.366,40800.0
2015-03-31 15:30:00,46.46,46.57,46.38,46.46,230700.0,44.3565,44.4615,44.2801,44.3565,230700.0
2015-04-01 09:30:00,46.59,46.8,46.15,46.22,61300.0,44.4806,44.6811,44.0605,44.1274,61300.0
2015-04-01 10:00:00,46.22,46.37,46.16,46.33,57000.0,44.1274,44.2706,44.0701,44.2324,57000.0
2015-04-01 10:30:00,46.34,46.55,46.28,46.48,29700.0,44.2419,44.4424,44.1846,44.3756,29700.0
2015-04-01 11:00:00,46.52,46.63,46.45,46.55,23900.0,44.4138,44.5188,44.347,44.4424,23900.0
2015-04-01 11:30:00,46.55,46.69,46.46,46.5,14000.0,44.4424,44.5761,44.3565,44.3947,14000.0
2015-04-01 12:00:00,46.47,46.52,46.22,46.33,19600.0,44.366,44.4138,44.1274,44.2324,19600.0
2015-04-01 12:30:00,46.33,46.43,46.27,46.4,9500.0,44.2324,44.3279,44.1751,44.2992,9500.0
2015-04-01 13:00:00,46.38,46.48,46.34,46.48,15900.0,44.2801,44.3756,44.2419,44.3756,15900.0
2015-04-01 13:30:00,46.49,46.79,46.49,46.76,22100.0,44.3851,44.6716,44.3851,44.6429,22100.0
2015-04-01 14:00:00,46.74,46.74,46.59,46.6,16600.0,44.6238,44.6238,44.4806,44.4902,16600.0
2015-04-01 14:30:00,46.59,46.63,46.45,46.46,24200.0,44.4806,44.5188,44.347,44.3565,24200.0
2015-04-01 15:00:00,46.47,46.5,46.35,46.49,14500.0,44.366,44.3947,44.2515,44.3851,14500.0
2015-04-01 15:30:00,46.46,46.56,46.4,46.46,75800.0,44.3565,44.452,44.2992,44.3565,75800.0
2015-04-02 09:30:00,46.48,47.2,46.48,47.19,18700.0,44.3756,45.063,44.3756,45.0534,18700.0
2015-04-02 10:00:00,47.2,47.34,47.14,47.31,15700.0,45.063,45.1967,45.0057,45.168,15700.0
2015-04-02 10:30:00,47.34,47.39,47.06,47.06,17500.0,45.1967,45.2444,44.9293,44.9293,17500.0
2015-04-02 11:00:00,47.06,47.2,46.98,47.0,14000.0,44.9293,45.063,44.853,44.8721,14000.0
2015-04-02 11:30:00,46.97,47.0,46.9,46.92,8200.0,44.8434,44.8721,44.7766,44.7957,8200.0
2015-04-02 12:00:00,46.92,46.95,46.74,46.88,11400.0,44.7957,44.8243,44.6238,44.7575,11400.0
2015-04-02 12:30:00,46.89,46.92,46.83,46.83,10700.0,44.767,44.7957,44.7097,44.7097,10700.0
2015-04-02 13:00:00,46.84,46.89,46.69,46.71,11000.0,44.7193,44.767,44.5761,44.5952,11000.0
2015-04-02 13:30:00,46.68,46.76,46.63,46.75,10600.0,44.5665,44.6429,44.5188,44.6334,10600.0
2015-04-02 14:00:00,46.75,46.81,46.68,46.71,7700.0,44.6334,44.6907,44.5665,44.5952,7700.0
2015-04-02 14:30:00,46.73,46.76,46.66,46.7,11900.0,44.6143,44.6429,44.5474,44.5856,11900.0
2015-04-02 15:00:00,46.71,46.73,46.57,46.67,10200.0,44.5952,44.6143,44.4615,44.557,10200.0
2015-04-02 15:30:00,46.66,46.69,46.58,46.63,41700.0,44.5474,44.5761,44.4711,44.5188,41700.0
2015-04-06 09:30:00,46.29,46.7,46.26,46.59,60900.0,44.1942,44.5856,44.1656,44.4806,60900.0
2015-04-06 10:00:00,46.63,46.76,46.58,46.6,43400.0,44.5188,44.6429,44.4711,44.4902,43400.0
2015-04-06 10:30:00,46.6,46.64,46.55,46.55,8900.0,44.4902,44.5283,44.4424,44.4424,8900.0
2015-04-06 11:00:00,46.62,46.67,46.57,46.63,8200.0,44.5093,44.557,44.4615,44.5188,8200.0
2015-04-06 11:30:00,46.64,46.68,46.56,46.57,34500.0,44.5283,44.5665,44.452,44.4615,34500.0
2015-04-06 12:00:00,46.56,46.59,46.49,46.52,34200.0,44.452,44.4806,44.3851,44.4138,34200.0
2015-04-06 12:30:00,46.51,46.55,46.48,46.53,17800.0,44.4042,44.4424,44.3756,44.4233,17800.0
2015-04-06 13:00:00,46.53,46.57,46.5,46.54,38800.0,44.4233,44.4615,44.3947,44.4329,38800.0
2015-04-06 13:30:00,46.54,46.55,46.49,46.53,22200.0,44.4329,44.4424,44.3851,44.4233,22200.0
2015-04-06 14:00:00,46.54,46.54,46.48,46.49,22700.0,44.4329,44.4329,44.3756,44.3851,22700.0
2015-04-06 14:30:00,46.5,46.53,46.32,46.32,45900.0,44.3947,44.4233,44.2228,44.2228,45900.0
2015-04-06 15:00:00,46.32,46.52,46.32,46.5,27600.0,44.2228,44.4138,44.2228,44.3947,27600.0
2015-04-06 15:30:00,46.51,46.52,46.42,46.46,90700.0,44.4042,44.4138,44.3183,44.3565,90700.0
2015-04-07 09:30:00,46.34,46.53,46.21,46.43,16800.0,44.2419,44.4233,44.1178,44.3279,16800.0
2015-04-07 10:00:00,46.49,46.52,46.17,46.4,45900.0,44.3851,44.4138,44.0796,44.2992,45900.0
2015-04-07 10:30:00,46.42,46.51,46.35,46.36,22300.0,44.3183,44.4042,44.2515,44.261,22300.0
2015-04-07 11:00:00,46.36,46.42,46.34,46.36,22600.0,44.261,44.3183,44.2419,44.261,22600.0
2015-04-07 11:30:00,46.35,46.51,46.35,46.5,10400.0,44.2515,44.4042,44.2515,44.3947,10400.0
2015-04-07 12:00:00,46.51,46.66,46.5,46.64,6900.0,44.4042,44.5474,44.3947,44.5283,6900.0
2015-04-07 12:30:00,46.65,46.66,46.47,46.47,14300.0,44.5379,44.5474,44.366,44.366,14300.0
2015-04-07 13:00:00,46.47,46.56,46.4,46.56,12500.0,44.366,44.452,44.2992,44.452,12500.0
2015-04-07 13:30:00,46.55,46.64,46.47,46.5,14100.0,44.4424,44.5283,44.366,44.3947,14100.0
2015-04-07 14:00:00,46.47,46.55,46.41,46.5,19900.0,44.366,44.4424,44.3088,44.3947,19900.0
2015-04-07 14:30:00,46.5,46.56,46.49,46.49,15700.0,44.3947,44.452,44.3851,44.3851,15700.0
2015-04-07 15:00:00,46.48,46.52,46.43,46.5,18600.0,44.3756,44.4138,44.3279,44.3947,18600.0
2015-04-07 15:30:00,46.5,46.58,46.45,46.46,44600.0,44.3947,44.4711,44.347,44.3565,44600.0
2015-04-08 09:30:00,46.69,46.8,46.49,46.74,25400.0,44.5761,44.6811,44.3851,44.6238,25400.0
2015-04-08 10:00:00,46.75,46.89,46.66,46.87,19000.0,44.6334,44.767,44.5474,44.7479,19000.0
2015-04-08 10:30:00,46.86,46.86,46.67,46.79,15300.0,44.7384,44.7384,44.557,44.6716,15300.0
2015-04-08 11:00:00,46.81,46.98,46.8,46.93,23300.0,44.6907,44.853,44.6811,44.8052,23300.0
2015-04-08 11:30:00,46.92,47.15,46.91,47.11,10700.0,44.7957,45.0153,44.7861,44.9771,10700.0
2015-04-08 12:00:00,47.13,47.17,47.06,47.07,10200.0,44.9962,45.0344,44.9293,44.9389,10200.0
2015-04-08 12:30:00,47.04,47.11,47.03,47.11,11900.0,44.9102,44.9771,44.9007,44.9771,11900.0
2015-04-08 13:00:00,47.13,47.13,47.04,47.04,13400.0,44.9962,44.9962,44.9102,44.9102,13400.0
2015-04-08 13:30:00,47.03,47.04,46.94,46.96,15900.0,44.9007,44.9102,44.8148,44.8339,15900.0
2015-04-08 14:00:00,46.95,47.1,46.89,46.94,29000.0,44.8243,44.9675,44.767,44.8148,29000.0
2015-04-08 14:30:00,46.91,46.94,46.8,46.85,16700.0,44.7861,44.8148,44.6811,44.7288,16700.0
2015-04-08 15:00:00,46.88,46.91,46.71,46.82,28600.0,44.7575,44.7861,44.5952,44.7002,28600.0
2015-04-08 15:30:00,46.82,46.88,46.72,46.81,70000.0,44.7002,44.7575,44.6047,44.6907,70000.0
2015-04-09 09:30:00,46.86,47.01,46.53,46.53,9900.0,44.7384,44.8816,44.4233,44.4233,9900.0
2015-04-09 10:00:00,46.62,46.66,46.38,46.38,13300.0,44.5093,44.5474,44.2801,44.2801,13300.0
2015-04-09 10:30:00,46.36,46.45,45.91,46.01,15000.0,44.261,44.347,43.8314,43.9269,15000.0
2015-04-09 11:00:00,45.98,46.1,45.79,45.93,21100.0,43.8982,44.0128,43.7168,43.8505,21100.0
2015-04-09 11:30:00,45.94,46.0,45.87,45.97,14400.0,43.86,43.9173,43.7932,43.8887,14400.0
2015-04-09 12:00:00,45.98,46.21,45.95,46.16,8900.0,43.8982,44.1178,43.8696,44.0701,8900.0
2015-04-09 12:30:00,46.16,46.24,46.15,46.18,7700.0,44.0701,44.1465,44.0605,44.0892,7700.0
2015-04-09 13:00:00,46.19,46.26,46.14,46.21,6700.0,44.0987,44.1656,44.051,44.1178,6700.0
2015-04-09 13:30:00,46.21,46.22,46.18,46.19,3500.0,44.1178,44.1274,44.0892,44.0987,3500.0
2015-04-09 14:00:00,46.18,46.25,46.15,46.19,11500.0,44.0892,44.156,44.0605,44.0987,11500.0
2015-04-09 14:30:00,46.21,46.21,46.1,46.12,15200.0,44.1178,44.1178,44.0128,44.0319,15200.0
2015-04-09 15:00:00,46.14,46.25,46.02,46.09,74500.0,44.051,44.156,43.9364,44.0033,74500.0
2015-04-09 15:30:00,46.1,46.18,46.04,46.14,66100.0,44.0128,44.0892,43.9555,44.051,66100.0
2015-04-10 09:30:00,46.19,46.52,46.19,46.38,19300.0,44.0987,44.4138,44.0987,44.2801,19300.0
2015-04-10 10:00:00,46.38,46.38,46.23,46.36,7500.0,44.2801,44.2801,44.1369,44.261,7500.0
2015-04-10 10:30:00,46.36,46.5,46.35,46.48,29400.0,44.261,44.3947,44.2515,44.3756,29400.0
2015-04-10 11:00:00,46.5,46.51,46.44,46.48,10700.0,44.3947,44.4042,44.3374,44.3756,10700.0
2015-04-10 11:30:00,46.48,46.49,46.47,46.48,7400.0,44.3756,44.3851,44.366,44.3756,7400.0
2015-04-10 12:00:00,46.48,46.5,46.46,46.5,5300.0,44.3756,44.3947,44.3565,44.3947,5300.0
2015-04-10 12:30:00,46.54,46.54,46.46,46.47,6800.0,44.4329,44.4329,44.3565,44.366,6800.0
2015-04-10 13:00:00,46.5,46.5,46.45,46.45,9800.0,44.3947,44.3947,44.347,44.347,9800.0
2015-04-10 13:30:00,46.47,46.49,46.42,46.47,7200.0,44.366,44.3851,44.3183,44.366,7200.0
2015-04-10 14:00:00,46.48,46.48,46.42,46.43,12200.0,44.3756,44.3756,44.3183,44.3279,12200.0
2015-04-10 14:30:00,46.43,46.44,46.4,46.41,13000.0,44.3279,44.3374,44.2992,44.3088,13000.0
2015-04-10 15:00:00,46.41,46.43,46.35,46.41,10400.0,44.3088,44.3279,44.2515,44.3088,10400.0
2015-04-10 15:30:00,46.41,46.43,46.35,46.36,52200.0,44.3088,44.3279,44.2515,44.261,52200.0
2015-04-13 09:30:00,46.53,46.64,46.32,46.43,10300.0,44.4233,44.5283,44.2228,44.3279,10300.0
2015-04-13 10:00:00,46.43,46.56,46.36,46.55,18600.0,44.3279,44.452,44.261,44.4424,18600.0
2015-04-13 10:30:00,46.56,46.6,46.48,46.49,15100.0,44.452,44.4902,44.3756,44.3851,15100.0
2015-04-13 11:00:00,46.5,46.53,46.46,46.51,12700.0,44.3947,44.4233,44.3565,44.4042,12700.0
2015-04-13 11:30:00,46.46,46.63,46.46,46.52,12400.0,44.3565,44.5188,44.3565,44.4138,12400.0
2015-04-13 12:00:00,46.51,46.53,46.47,46.48,5400.0,44.4042,44.4233,44.366,44.3756,5400.0
2015-04-13 12:30:00,46.47,46.5,46.44,46.48,13600.0,44.366,44.3947,44.3374,44.3756,13600.0
2015-04-13 13:00:00,46.47,46.49,46.37,46.37,7800.0,44.366,44.3851,44.2706,44.2706,7800.0
2015-04-13 13:30:00,46.39,46.43,46.33,46.36,10100.0,44.2897,44.3279,44.2324,44.261,10100.0
2015-04-13 14:00:00,46.37,46.41,46.31,46.34,13500.0,44.2706,44.3088,44.2133,44.2419,13500.0
2015-04-13 14:30:00,46.33,46.4,46.32,46.35,10000.0,44.2324,44.2992,44.2228,44.2515,10000.0
2015-04-13 15:00:00,46.38,46.38,46.32,46.33,11300.0,44.2801,44.2801,44.2228,44.2324,11300.0
2015-04-13 15:30:00,46.29,46.42,46.26,46.26,67000.0,44.1942,44.3183,44.1656,44.1656,67000.0
2015-04-14 09:30:00,46.37,46.64,46.3,46.3,15800.0,44.2706,44.5283,44.2037,44.2037,15800.0
2015-04-14 10:00:00,46.29,46.31,46.0,46.26,25500.0,44.1942,44.2133,43.9173,44.1656,25500.0
2015-04-14 10:30:00,46.26,46.41,46.24,46.35,14900.0,44.1656,44.3088,44.1465,44.2515,14900.0
2015-04-14 11:00:00,46.38,46.45,46.34,46.42,18500.0,44.2801,44.347,44.2419,44.3183,18500.0
2015-04-14 11:30:00,46.42,46.45,46.36,46.41,19300.0,44.3183,44.347,44.261,44.3088,19300.0
2015-04-14 12:00:00,46.4,46.42,46.31,46.32,21500.0,44.2992,44.3183,44.2133,44.2228,21500.0
2015-04-14 12:30:00,46.33,46.39,46.32,46.33,9500.0,44.2324,44.2897,44.2228,44.2324,9500.0
2015-04-14 13:00:00,46.33,46.38,46.27,46.35,6900.0,44.2324,44.2801,44.1751,44.2515,6900.0
2015-04-14 13:30:00,46.35,46.39,46.33,46.33,4900.0,44.2515,44.2897,44.2324,44.2324,4900.0
2015-04-14 14:00:00,46.36,46.38,46.32,46.33,11500.0,44.261,44.2801,44.2228,44.2324,11500.0
2015-04-14 14:30:00,46.35,46.37,46.32,46.36,19700.0,44.2515,44.2706,44.2228,44.261,19700.0
2015-04-14 15:00:00,46.35,46.49,46.35,46.48,20300.0,44.2515,44.3851,44.2515,44.3756,20300.0
2015-04-14 15:30:00,46.49,46.5,46.36,46.41,60400.0,44.3851,44.3947,44.261,44.3088,60400.0
2015-04-15 09:30:00,46.75,46.97,46.49,46.95,23400.0,44.7085,44.9189,44.4598,44.8998,23400.0
2015-04-15 10:00:00,46.95,47.05,46.93,46.93,12300.0,44.8998,44.9954,44.8806,44.8806,12300.0
2015-04-15 10:30:00,46.93,47.2,46.93,47.17,8500.0,44.8806,45.1388,44.8806,45.1102,8500.0
2015-04-15 11:00:00,47.17,47.23,47.14,47.23,10500.0,45.1102,45.1675,45.0815,45.1675,10500.0
2015-04-15 11:30:00,47.23,47.33,47.23,47.33,18700.0,45.1675,45.2632,45.1675,45.2632,18700.0
2015-04-15 12:00:00,47.32,47.44,47.32,47.44,9300.0,45.2536,45.3684,45.2536,45.3684,9300.0
2015-04-15 12:30:00,47.43,47.54,47.38,47.54,20800.0,45.3588,45.464,45.311,45.464,20800.0
2015-04-15 13:00:00,47.55,47.69,47.53,47.65,15500.0,45.4736,45.6074,45.4544,45.5692,15500.0
2015-04-15 13:30:00,47.65,47.68,47.46,47.52,13500.0,45.5692,45.5979,45.3875,45.4449,13500.0
2015-04-15 14:00:00,47.52,47.66,47.48,47.61,23500.0,45.4449,45.5788,45.4066,45.5309,23500.0
2015-04-15 14:30:00,47.63,47.65,47.56,47.64,32400.0,45.5501,45.5692,45.4831,45.5596,32400.0
2015-04-15 15:00:00,47.65,47.74,47.61,47.72,35900.0,45.5692,45.6553,45.5309,45.6361,35900.0
2015-04-15 15:30:00,47.73,47.73,47.48,47.51,104200.0,45.6457,45.6457,45.4066,45.4353,104200.0
2015-04-16 09:30:00,47.5,47.5,47.08,47.23,11800.0,45.4257,45.4257,45.0241,45.1675,11800.0
2015-04-16 10:00:00,47.22,47.37,47.2,47.37,54900.0,45.158,45.3014,45.1388,45.3014,54900.0
2015-04-16 10:30:00,47.36,47.5,47.29,47.48,9800.0,45.2919,45.4257,45.2249,45.4066,9800.0
2015-04-16 11:00:00,47.48,47.5,47.43,47.48,9200.0,45.4066,45.4257,45.3588,45.4066,9200.0
2015-04-16 11:30:00,47.5,47.5,47.44,47.46,8800.0,45.4257,45.4257,45.3684,45.3875,8800.0
2015-04-16 12:00:00,47.5,47.5,47.37,47.37,5200.0,45.4257,45.4257,45.3014,45.3014,5200.0
2015-04-16 12:30:00,47.37,47.39,47.26,47.26,6100.0,45.3014,45.3205,45.1962,45.1962,6100.0
2015-04-16 13:00:00,47.26,47.26,47.08,47.09,3900.0,45.1962,45.1962,45.0241,45.0336,3900.0
2015-04-16 13:30:00,47.1,47.16,47.08,47.11,9100.0,45.0432,45.1006,45.0241,45.0528,9100.0
2015-04-16 14:00:00,47.09,47.13,47.06,47.07,11200.0,45.0336,45.0719,45.005,45.0145,11200.0
2015-04-16 14:30:00,47.07,47.07,46.96,46.96,36100.0,45.0145,45.0145,44.9093,44.9093,36100.0
2015-04-16 15:00:00,46.97,47.03,46.89,46.9,98300.0,44.9189,44.9763,44.8424,44.8519,98300.0
2015-04-16 15:30:00,46.91,46.94,46.87,46.89,18900.0,44.8615,44.8902,44.8233,44.8424,18900.0
2015-04-17 09:30:00,46.52,46.66,46.21,46.41,34600.0,44.4885,44.6224,44.1921,44.3833,34600.0
2015-04-17 10:00:00,46.46,46.48,46.11,46.21,15900.0,44.4312,44.4503,44.0964,44.1921,15900.0
2015-04-17 10:30:00,46.24,46.3,46.14,46.14,8800.0,44.2208,44.2781,44.1251,44.1251,8800.0
2015-04-17 11:00:00,46.14,46.29,46.04,46.26,5700.0,44.1251,44.2686,44.0295,44.2399,5700.0
2015-04-17 11:30:00,46.24,46.28,46.09,46.09,5600.0,44.2208,44.259,44.0773,44.0773,5600.0
2015-04-17 12:00:00,46.13,46.19,46.08,46.11,7800.0,44.1156,44.1729,44.0678,44.0964,7800.0
2015-04-17 12:30:00,46.11,46.19,46.09,46.17,3500.0,44.0964,44.1729,44.0773,44.1538,3500.0
2015-04-17 13:00:00,46.18,46.28,46.18,46.24,3500.0,44.1634,44.259,44.1634,44.2208,3500.0
2015-04-17 13:30:00,46.21,46.22,46.06,46.1,5900.0,44.1921,44.2016,44.0486,44.0869,5900.0
2015-04-17 14:00:00,46.09,46.16,45.95,46.06,7000.0,44.0773,44.1443,43.9434,44.0486,7000.0
2015-04-17 14:30:00,46.05,46.08,45.98,45.99,6300.0,44.0391,44.0678,43.9721,43.9817,6300.0
2015-04-17 15:00:00,45.98,46.11,45.98,46.1,12400.0,43.9721,44.0964,43.9721,44.0869,12400.0
2015-04-17 15:30:00,46.1,46.11,45.94,46.08,56900.0,44.0869,44.0964,43.9339,44.0678,56900.0
2015-04-20 09:30:00,46.26,46.85,46.26,46.67,51300.0,44.2399,44.8041,44.2399,44.632,51300.0
2015-04-20 10:00:00,46.61,46.72,46.56,46.58,5200.0,44.5746,44.6798,44.5268,44.5459,5200.0
2015-04-20 10:30:00,46.57,46.93,46.55,46.93,25500.0,44.5364,44.8806,44.5172,44.8806,25500.0
2015-04-20 11:00:00,46.94,46.97,46.81,46.81,23800.0,44.8902,44.9189,44.7659,44.7659,23800.0
2015-04-20 11:30:00,46.82,46.84,46.7,46.76,8900.0,44.7754,44.7946,44.6607,44.7181,8900.0
2015-04-20 12:00:00,46.75,46.77,46.66,46.77,6900.0,44.7085,44.7276,44.6224,44.7276,6900.0
2015-04-20 12:30:00,46.77,46.79,46.69,46.79,7600.0,44.7276,44.7467,44.6511,44.7467,7600.0
2015-04-20 13:00:00,46.8,46.83,46.64,46.64,16500.0,44.7563,44.785,44.6033,44.6033,16500.0
2015-04-20 13:30:00,46.64,46.64,46.47,46.49,25000.0,44.6033,44.6033,44.4407,44.4598,25000.0
2015-04-20 14:00:00,46.51,46.56,46.46,46.52,23900.0,44.479,44.5268,44.4312,44.4885,23900.0
2015-04-20 14:30:00,46.52,46.63,46.48,46.52,26700.0,44.4885,44.5937,44.4503,44.4885,26700.0
2015-04-20 15:00:00,46.53,46.6,46.51,46.54,22900.0,44.4981,44.565,44.479,44.5077,22900.0
2015-04-20 15:30:00,46.55,46.59,46.39,46.5,111600.0,44.5172,44.5555,44.3642,44.4694,111600.0
2015-04-21 09:30:00,46.85,46.85,46.38,46.48,13500.0,44.8041,44.8041,44.3547,44.4503,13500.0
2015-04-21 10:00:00,46.46,46.75,46.39,46.74,17700.0,44.4312,44.7085,44.3642,44.6989,17700.0
2015-04-21 10:30:00,46.73,46.8,46.64,46.8,11900.0,44.6894,44.7563,44.6033,44.7563,11900.0
2015-04-21 11:00:00,46.82,46.97,46.81,46.9,9000.0,44.7754,44.9189,44.7659,44.8519,9000.0
2015-04-21 11:30:00,46.9,46.9,46.58,46.59,31000.0,44.8519,44.8519,44.5459,44.5555,31000.0
2015-04-21 12:00:00,46.6,46.69,46.51,46.69,26400.0,44.565,44.6511,44.479,44.6511,26400.0
2015-04-21 12:30:00,46.7,46.7,46.56,46.56,7200.0,44.6607,44.6607,44.5268,44.5268,7200.0
2015-04-21 13:00:00,46.58,46.58,46.49,46.49,7400.0,44.5459,44.5459,44.4598,44.4598,7400.0
2015-04-21 13:30:00,46.45,46.47,46.33,46.36,9400.0,44.4216,44.4407,44.3068,44.3355,9400.0
2015-04-21 14:00:00,46.34,46.55,46.32,46.55,6000.0,44.3164,44.5172,44.2973,44.5172,6000.0
2015-04-21 14:30:00,46.55,46.57,46.48,46.57,7600.0,44.5172,44.5364,44.4503,44.5364,7600.0
2015-04-21 15:00:00,46.58,46.66,46.56,46.58,59300.0,44.5459,44.6224,44.5268,44.5459,59300.0
2015-04-21 15:30:00,46.58,46.58,46.38,46.39,42500.0,44.5459,44.5459,44.3547,44.3642,42500.0
2015-04-22 09:30:00,46.47,46.48,46.16,46.16,13200.0,44.4407,44.4503,44.1443,44.1443,13200.0
2015-04-22 10:00:00,46.23,46.33,45.89,46.01,8900.0,44.2112,44.3068,43.886,44.0008,8900.0
2015-04-22 10:30:00,46.02,46.31,45.96,46.25,4700.0,44.0104,44.2877,43.953,44.2303,4700.0
2015-04-22 11:00:00,46.31,46.37,46.25,46.3,3500.0,44.2877,44.3451,44.2303,44.2781,3500.0
2015-04-22 11:30:00,46.33,46.35,46.31,46.33,4200.0,44.3068,44.326,44.2877,44.3068,4200.0
2015-04-22 12:00:00,46.35,46.35,46.26,46.29,6700.0,44.326,44.326,44.2399,44.2686,6700.0
2015-04-22 12:30:00,46.28,46.34,46.24,46.32,2800.0,44.259,44.3164,44.2208,44.2973,2800.0
2015-04-22 13:00:00,46.34,46.34,46.27,46.27,2000.0,44.3164,44.3164,44.2495,44.2495,2000.0
2015-04-22 13:30:00,46.28,46.35,46.26,46.28,2200.0,44.259,44.326,44.2399,44.259,2200.0
2015-04-22 14:00:00,46.32,46.36,46.18,46.18,11100.0,44.2973,44.3355,44.1634,44.1634,11100.0
2015-04-22 14:30:00,46.21,46.23,46.07,46.07,15300.0,44.1921,44.2112,44.0582,44.0582,15300.0
2015-04-22 15:00:00,46.07,46.27,46.01,46.27,38100.0,44.0582,44.2495,44.0008,44.2495,38100.0
2015-04-22 15:30:00,46.25,46.31,46.19,46.26,48100.0,44.2303,44.2877,44.1729,44.2399,48100.0
2015-04-23 09:30:00,46.22,46.54,46.0,46.43,17700.0,44.2016,44.5077,43.9912,44.4025,17700.0
2015-04-23 10:00:00,46.4,46.41,46.11,46.18,13200.0,44.3738,44.3833,44.0964,44.1634,13200.0
2015-04-23 10:30:00,46.19,46.32,46.18,46.2,5000.0,44.1729,44.2973,44.1634,44.1825,5000.0
2015-04-23 11:00:00,46.25,46.32,46.11,46.3,5500.0,44.2303,44.2973,44.0964,44.2781,5500.0
2015-04-23 11:30:00,46.23,46.46,46.22,46.45,11900.0,44.2112,44.4312,44.2016,44.4216,11900.0
2015-04-23 12:00:00,46.45,46.56,46.36,46.53,4600.0,44.4216,44.5268,44.3355,44.4981,4600.0
2015-04-23 12:30:00,46.5,46.59,46.5,46.57,3900.0,44.4694,44.5555,44.4694,44.5364,3900.0
2015-04-23 13:00:00,46.57,46.63,46.54,46.61,5700.0,44.5364,44.5937,44.5077,44.5746,5700.0
2015-04-23 13:30:00,46.62,46.71,46.62,46.66,4700.0,44.5842,44.6702,44.5842,44.6224,4700.0
2015-04-23 14:00:00,46.63,46.7,46.61,46.64,2800.0,44.5937,44.6607,44.5746,44.6033,2800.0
2015-04-23 14:30:00,46.67,46.72,46.66,46.69,5200.0,44.632,44.6798,44.6224,44.6511,5200.0
2015-04-23 15:00:00,46.68,46.72,46.68,46.68,6300.0,44.6416,44.6798,44.6416,44.6416,6300.0
2015-04-23 15:30:00,46.66,46.68,46.56,46.6,43900.0,44.6224,44.6416,44.5268,44.565,43900.0
2015-04-24 09:30:00,46.76,46.76,46.27,46.4,14700.0,44.7181,44.7181,44.2495,44.3738,14700.0
2015-04-24 10:00:00,46.43,46.54,46.39,46.52,5500.0,44.4025,44.5077,44.3642,44.4885,5500.0
2015-04-24 10:30:00,46.55,46.79,46.55,46.79,7900.0,44.5172,44.7467,44.5172,44.7467,7900.0
2015-04-24 11:00:00,46.74,46.79,46.65,46.72,7700.0,44.6989,44.7467,44.6129,44.6798,7700.0
2015-04-24 11:30:00,46.66,46.72,46.64,46.71,3300.0,44.6224,44.6798,44.6033,44.6702,3300.0
2015-04-24 12:00:00,46.72,46.82,46.72,46.81,6700.0,44.6798,44.7754,44.6798,44.7659,6700.0
2015-04-24 12:30:00,46.77,46.79,46.75,46.79,2200.0,44.7276,44.7467,44.7085,44.7467,2200.0
2015-04-24 13:00:00,46.76,46.76,46.65,46.71,3100.0,44.7181,44.7181,44.6129,44.6702,3100.0
2015-04-24 13:30:00,46.7,46.7,46.56,46.56,8600.0,44.6607,44.6607,44.5268,44.5268,8600.0
2015-04-24 14:00:00,46.56,46.62,46.5,46.55,1900.0,44.5268,44.5842,44.4694,44.5172,1900.0
2015-04-24 14:30:00,46.51,46.57,46.46,46.48,5000.0,44.479,44.5364,44.4312,44.4503,5000.0
2015-04-24 15:00:00,46.46,46.47,46.34,46.45,12400.0,44.4312,44.4407,44.3164,44.4216,12400.0
2015-04-24 15:30:00,46.42,46.51,46.41,46.44,16600.0,44.3929,44.479,44.3833,44.412,16600.0
2015-04-27 09:30:00,46.91,47.13,46.78,47.08,35700.0,44.8615,45.0719,44.7372,45.0241,35700.0
2015-04-27 10:00:00,47.13,47.19,47.08,47.13,18100.0,45.0719,45.1293,45.0241,45.0719,18100.0
2015-04-27 10:30:00,47.17,47.2,46.89,46.95,13800.0,45.1102,45.1388,44.8424,44.8998,13800.0
2015-04-27 11:00:00,46.95,47.07,46.89,47.03,6100.0,44.8998,45.0145,44.8424,44.9763,6100.0
2015-04-27 11:30:00,47.03,47.1,46.99,47.05,15000.0,44.9763,45.0432,44.938,44.9954,15000.0
2015-04-27 12:00:00,47.04,47.05,46.98,46.98,37600.0,44.9858,44.9954,44.9285,44.9285,37600.0
2015-04-27 12:30:00,46.97,46.98,46.64,46.73,9400.0,44.9189,44.9285,44.6033,44.6894,9400.0
2015-04-27 13:00:00,46.71,46.75,46.37,46.48,8700.0,44.6702,44.7085,44.3451,44.4503,8700.0
2015-04-27 13:30:00,46.48,46.57,46.46,46.46,6700.0,44.4503,44.5364,44.4312,44.4312,6700.0
2015-04-27 14:00:00,46.45,46.51,46.44,46.51,6800.0,44.4216,44.479,44.412,44.479,6800.0
2015-04-27 14:30:00,46.49,46.59,46.46,46.58,7600.0,44.4598,44.5555,44.4312,44.5459,7600.0
2015-04-27 15:00:00,46.62,46.66,46.51,46.57,9500.0,44.5842,44.6224,44.479,44.5364,9500.0
2015-04-27 15:30:00,46.56,46.73,46.52,46.7,39600.0,44.5268,44.6894,44.4885,44.6607,39600.0
2015-04-28 09:30:00,46.67,46.91,46.51,46.69,15900.0,44.632,44.8615,44.479,44.6511,15900.0
2015-04-28 10:00:00,46.66,46.72,46.27,46.46,25400.0,44.6224,44.6798,44.2495,44.4312,25400.0
2015-04-28 10:30:00,46.46,46.65,46.46,46.53,15000.0,44.4312,44.6129,44.4312,44.4981,15000.0
2015-04-28 11:00:00,46.53,46.76,46.51,46.74,11600.0,44.4981,44.7181,44.479,44.6989,11600.0
2015-04-28 11:30:00,46.74,46.84,46.67,46.81,17200.0,44.6989,44.7946,44.632,44.7659,17200.0
2015-04-28 12:00:00,46.84,47.05,46.8,47.0,12200.0,44.7946,44.9954,44.7563,44.9476,12200.0
2015-04-28 12:30:00,47.0,47.14,47.0,47.04,24400.0,44.9476,45.0815,44.9476,44.9858,24400.0
2015-04-28 13:00:00,47.04,47.07,47.01,47.06,7000.0,44.9858,45.0145,44.9571,45.005,7000.0
2015-04-28 13:30:00,47.06,47.3,47.04,47.27,34900.0,45.005,45.2345,44.9858,45.2058,34900.0
2015-04-28 14:00:00,47.26,47.26,47.02,47.08,29500.0,45.1962,45.1962,44.9667,45.0241,29500.0
2015-04-28 14:30:00,47.09,47.14,47.07,47.09,21200.0,45.0336,45.0815,45.0145,45.0336,21200.0
2015-04-28 15:00:00,47.09,47.09,46.9,46.93,60400.0,45.0336,45.0336,44.8519,44.8806,60400.0
2015-04-28 15:30:00,46.96,47.0,46.86,46.95,91000.0,44.9093,44.9476,44.8137,44.8998,91000.0
2015-04-29 09:30:00,46.78,47.2,46.34,46.35,19600.0,44.7372,45.1388,44.3164,44.326,19600.0
2015-04-29 10:00:00,46.44,46.53,46.31,46.48,12000.0,44.412,44.4981,44.2877,44.4503,12000.0
2015-04-29 10:30:00,46.44,46.58,46.42,46.5,15200.0,44.412,44.5459,44.3929,44.4694,15200.0
2015-04-29 11:00:00,46.5,46.72,46.49,46.62,14800.0,44.4694,44.6798,44.4598,44.5842,14800.0
2015-04-29 11:30:00,46.62,46.72,46.58,46.67,7300.0,44.5842,44.6798,44.5459,44.632,7300.0
2015-04-29 12:00:00,46.69,46.73,46.46,46.46,11700.0,44.6511,44.6894,44.4312,44.4312,11700.0
2015-04-29 12:30:00,46.45,46.6,46.41,46.57,5400.0,44.4216,44.565,44.3833,44.5364,5400.0
2015-04-29 13:00:00,46.61,46.62,46.5,46.55,9200.0,44.5746,44.5842,44.4694,44.5172,9200.0
2015-04-29 13:30:00,46.55,46.72,46.55,46.7,10500.0,44.5172,44.6798,44.5172,44.6607,10500.0
2015-04-29 14:00:00,46.66,46.71,46.53,46.65,10300.0,44.6224,44.6702,44.4981,44.6129,10300.0
2015-04-29 14:30:00,46.65,46.71,46.54,46.54,8400.0,44.6129,44.6702,44.5077,44.5077,8400.0
2015-04-29 15:00:00,46.54,46.54,46.4,46.46,14500.0,44.5077,44.5077,44.3738,44.4312,14500.0
2015-04-29 15:30:00,46.46,46.55,46.29,46.38,43300.0,44.4312,44.5172,44.2686,44.3547,43300.0
2015-04-30 09:30:00,45.25,45.57,43.74,44.16,83700.0,43.274,43.58,41.8299,42.2316,83700.0
2015-04-30 10:00:00,44.16,45.21,44.12,44.78,66400.0,42.2316,43.2357,42.1933,42.8245,66400.0
2015-04-30 10:30:00,44.88,45.49,44.86,45.46,30200.0,42.9202,43.5035,42.901,43.4748,30200.0
2015-04-30 11:00:00,45.51,46.36,45.49,46.36,23100.0,43.5226,44.3355,43.5035,44.3355,23100.0
2015-04-30 11:30:00,46.37,46.37,45.43,45.43,22200.0,44.3451,44.3451,43.4461,43.4461,22200.0
2015-04-30 12:00:00,45.45,45.85,45.29,45.65,20600.0,43.4653,43.8478,43.3122,43.6565,20600.0
2015-04-30 12:30:00,45.69,45.86,45.47,45.55,19000.0,43.6948,43.8574,43.4844,43.5609,19000.0
2015-04-30 13:00:00,45.59,45.84,45.49,45.78,18500.0,43.5991,43.8382,43.5035,43.7809,18500.0
2015-04-30 13:30:00,45.77,45.8,45.05,45.06,16000.0,43.7713,43.8,43.0827,43.0923,16000.0
2015-04-30 14:00:00,45.07,45.47,44.77,44.94,24600.0,43.1019,43.4844,42.815,42.9775,24600.0
2015-04-30 14:30:00,45.06,45.24,44.72,44.82,45400.0,43.0923,43.2644,42.7671,42.8628,45400.0
2015-04-30 15:00:00,44.82,44.82,44.44,44.71,52900.0,42.8628,42.8628,42.4994,42.7576,52900.0
2015-04-30 15:30:00,44.7,44.85,44.47,44.64,139800.0,42.748,42.8915,42.5281,42.6906,139800.0
2015-05-01 09:30:00,44.6,44.8,44.48,44.63,20900.0,42.6524,42.8436,42.5376,42.6811,20900.0
2015-05-01 10:00:00,44.62,44.84,44.59,44.71,24700.0,42.6715,42.8819,42.6428,42.7576,24700.0
2015-05-01 10:30:00,44.66,44.78,44.59,44.68,19500.0,42.7098,42.8245,42.6428,42.7289,19500.0
2015-05-01 11:00:00,44.68,44.91,44.56,44.88,23900.0,42.7289,42.9488,42.6141,42.9202,23900.0
2015-05-01 11:30:00,44.89,44.89,44.69,44.84,31400.0,42.9297,42.9297,42.7385,42.8819,31400.0
2015-05-01 12:00:00,44.81,44.9,44.74,44.9,11500.0,42.8532,42.9393,42.7863,42.9393,11500.0
2015-05-01 12:30:00,44.91,45.14,44.91,45.13,15600.0,42.9488,43.1688,42.9488,43.1592,15600.0
2015-05-01 13:00:00,45.14,45.22,45.1,45.2,14900.0,43.1688,43.2453,43.1305,43.2262,14900.0
2015-05-01 13:30:00,45.2,45.3,45.15,45.24,18800.0,43.2262,43.3218,43.1784,43.2644,18800.0
2015-05-01 14:00:00,45.24,45.36,45.22,45.31,27200.0,43.2644,43.3792,43.2453,43.3314,27200.0
2015-05-01 14:30:00,45.27,45.31,45.22,45.22,16000.0,43.2931,43.3314,43.2453,43.2453,16000.0
2015-05-01 15:00:00,45.22,45.35,45.22,45.25,32500.0,43.2453,43.3696,43.2453,43.274,32500.0
2015-05-01 15:30:00,45.25,45.47,45.24,45.36,78900.0,43.274,43.4844,43.2644,43.3792,78900.0
2015-05-04 09:30:00,45.1,45.49,44.92,45.47,40500.0,43.1305,43.5035,42.9584,43.4844,40500.0
2015-05-04 10:00:00,45.49,45.74,45.41,45.65,25900.0,43.5035,43.7426,43.427,43.6565,25900.0
2015-05-04 10:30:00,45.65,45.69,45.53,45.55,28600.0,43.6565,43.6948,43.5418,43.5609,28600.0
2015-05-04 11:00:00,45.55,45.66,45.52,45.56,31300.0,43.5609,43.6661,43.5322,43.5705,31300.0
2015-05-04 11:30:00,45.55,45.62,45.5,45.55,26800.0,43.5609,43.6278,43.5131,43.5609,26800.0
2015-05-04 12:00:00,45.55,45.61,45.53,45.56,46300.0,43.5609,43.6183,43.5418,43.5705,46300.0
2015-05-04 12:30:00,45.59,45.59,45.56,45.57,22000.0,43.5991,43.5991,43.5705,43.58,22000.0
2015-05-04 13:00:00,45.57,45.59,45.4,45.44,19500.0,43.58,43.5991,43.4174,43.4557,19500.0
2015-05-04 13:30:00,45.45,45.5,45.39,45.5,10000.0,43.4653,43.5131,43.4079,43.5131,10000.0
2015-05-04 14:00:00,45.5,45.5,45.4,45.47,21700.0,43.5131,43.5131,43.4174,43.4844,21700.0
2015-05-04 14:30:00,45.47,45.49,45.4,45.43,10400.0,43.4844,43.5035,43.4174,43.4461,10400.0
2015-05-04 15:00:00,45.42,45.46,45.4,45.45,17400.0,43.4366,43.4748,43.4174,43.4653,17400.0
2015-05-04 15:30:00,45.44,45.53,45.4,45.5,86600.0,43.4557,43.5418,43.4174,43.5131,86600.0
2015-05-05 09:30:00,45.42,46.02,45.42,45.8,18700.0,43.4366,44.0104,43.4366,43.8,18700.0
2015-05-05 10:00:00,45.76,46.05,45.62,45.94,17300.0,43.7617,44.0391,43.6278,43.9339,17300.0
2015-05-05 10:30:00,45.99,45.99,45.65,45.65,23700.0,43.9817,43.9817,43.6565,43.6565,23700.0
2015-05-05 11:00:00,45.66,45.72,45.55,45.59,27600.0,43.6661,43.7235,43.5609,43.5991,27600.0
2015-05-05 11:30:00,45.61,45.62,45.55,45.59,14400.0,43.6183,43.6278,43.5609,43.5991,14400.0
2015-05-05 12:00:00,45.59,45.7,45.56,45.65,7600.0,43.5991,43.7043,43.5705,43.6565,7600.0
2015-05-05 12:30:00,45.62,45.67,45.59,45.65,13300.0,43.6278,43.6757,43.5991,43.6565,13300.0
2015-05-05 13:00:00,45.63,45.64,45.53,45.59,18500.0,43.6374,43.647,43.5418,43.5991,18500.0
2015-05-05 13:30:00,45.58,45.66,45.53,45.64,23000.0,43.5896,43.6661,43.5418,43.647,23000.0
2015-05-05 14:00:00,45.65,45.75,45.6,45.71,24200.0,43.6565,43.7522,43.6087,43.7139,24200.0
2015-05-05 14:30:00,45.71,45.71,45.52,45.55,17500.0,43.7139,43.7139,43.5322,43.5609,17500.0
2015-05-05 15:00:00,45.56,45.69,45.5,45.67,23500.0,43.5705,43.6948,43.5131,43.6757,23500.0
2015-05-05 15:30:00,45.63,45.77,45.57,45.7,118600.0,43.6374,43.7713,43.58,43.7043,118600.0
2015-05-06 09:30:00,45.81,45.85,45.5,45.56,26200.0,43.8095,43.8478,43.5131,43.5705,26200.0
2015-05-06 10:00:00,45.61,45.63,45.42,45.45,26500.0,43.6183,43.6374,43.4366,43.4653,26500.0
2015-05-06 10:30:00,45.5,45.75,45.45,45.73,17300.0,43.5131,43.7522,43.4653,43.733,17300.0
2015-05-06 11:00:00,45.73,45.76,45.56,45.61,18100.0,43.733,43.7617,43.5705,43.6183,18100.0
2015-05-06 11:30:00,45.61,45.67,45.6,45.61,7500.0,43.6183,43.6757,43.6087,43.6183,7500.0
2015-05-06 12:00:00,45.6,45.75,45.6,45.69,6600.0,43.6087,43.7522,43.6087,43.6948,6600.0
2015-05-06 12:30:00,45.65,45.78,45.62,45.69,5600.0,43.6565,43.7809,43.6278,43.6948,5600.0
2015-05-06 13:00:00,45.66,45.8,45.66,45.69,6900.0,43.6661,43.8,43.6661,43.6948,6900.0
2015-05-06 13:30:00,45.69,45.77,45.66,45.73,12600.0,43.6948,43.7713,43.6661,43.733,12600.0
2015-05-06 14:00:00,45.72,45.75,45.58,45.62,36900.0,43.7235,43.7522,43.5896,43.6278,36900.0
2015-05-06 14:30:00,45.62,45.7,45.6,45.67,17600.0,43.6278,43.7043,43.6087,43.6757,17600.0
2015-05-06 15:00:00,45.65,45.74,45.61,45.67,19900.0,43.6565,43.7426,43.6183,43.6757,19900.0
2015-05-06 15:30:00,45.68,45.92,45.68,45.91,48700.0,43.6852,43.9147,43.6852,43.9052,48700.0
2015-05-07 09:30:00,45.87,45.87,45.43,45.66,14400.0,43.8669,43.8669,43.4461,43.6661,14400.0
2015-05-07 10:00:00,45.6,45.76,45.56,45.57,6500.0,43.6087,43.7617,43.5705,43.58,6500.0
2015-05-07 10:30:00,45.59,45.64,45.47,45.61,10400.0,43.5991,43.647,43.4844,43.6183,10400.0
2015-05-07 11:00:00,45.57,45.82,45.57,45.8,4400.0,43.58,43.8191,43.58,43.8,4400.0
2015-05-07 11:30:00,45.76,45.8,45.54,45.56,29800.0,43.7617,43.8,43.5513,43.5705,29800.0
2015-05-07 12:00:00,45.56,45.67,45.52,45.54,53900.0,43.5705,43.6757,43.5322,43.5513,53900.0
2015-05-07 12:30:00,45.58,45.72,45.56,45.7,18500.0,43.5896,43.7235,43.5705,43.7043,18500.0
2015-05-07 13:00:00,45.71,45.71,45.55,45.58,20800.0,43.7139,43.7139,43.5609,43.5896,20800.0
2015-05-07 13:30:00,45.58,45.6,45.57,45.58,5000.0,43.5896,43.6087,43.58,43.5896,5000.0
2015-05-07 14:00:00,45.58,45.63,45.55,45.58,10200.0,43.5896,43.6374,43.5609,43.5896,10200.0
2015-05-07 14:30:00,45.58,45.6,45.54,45.58,23400.0,43.5896,43.6087,43.5513,43.5896,23400.0
2015-05-07 15:00:00,45.59,45.7,45.57,45.58,85900.0,43.5991,43.7043,43.58,43.5896,85900.0
2015-05-07 15:30:00,45.58,45.65,45.55,45.55,41600.0,43.5896,43.6565,43.5609,43.5609,41600.0
2015-05-08 09:30:00,46.0,46.05,45.56,45.6,22500.0,43.9912,44.0391,43.5705,43.6087,22500.0
2015-05-08 10:00:00,45.64,45.7,45.56,45.59,18300.0,43.647,43.7043,43.5705,43.5991,18300.0
2015-05-08 10:30:00,45.57,45.6,45.46,45.5,22100.0,43.58,43.6087,43.4748,43.5131,22100.0
2015-05-08 11:00:00,45.52,45.73,45.47,45.68,9500.0,43.5322,43.733,43.4844,43.6852,9500.0
2015-05-08 11:30:00,45.67,45.7,45.6,45.66,5700.0,43.6757,43.7043,43.6087,43.6661,5700.0
2015-05-08 12:00:00,45.66,45.74,45.53,45.53,9600.0,43.6661,43.7426,43.5418,43.5418,9600.0
2015-05-08 12:30:00,45.54,45.57,45.48,45.52,8400.0,43.5513,43.58,43.494,43.5322,8400.0
2015-05-08 13:00:00,45.48,45.67,45.48,45.64,4500.0,43.494,43.6757,43.494,43.647,4500.0
2015-05-08 13:30:00,45.62,45.62,45.48,45.51,11300.0,43.6278,43.6278,43.494,43.5226,11300.0
2015-05-08 14:00:00,45.55,45.55,45.4,45.46,15200.0,43.5609,43.5609,43.4174,43.4748,15200.0
2015-05-08 14:30:00,45.46,45.51,45.43,45.49,12900.0,43.4748,43.5226,43.4461,43.5035,12900.0
2015-05-08 15:00:00,45.51,45.62,45.51,45.57,13100.0,43.5226,43.6278,43.5226,43.58,13100.0
2015-05-08 15:30:00,45.53,45.62,45.46,45.52,45500.0,43.5418,43.6278,43.4748,43.5322,45500.0
2015-05-11 09:30:00,45.41,45.64,45.21,45.49,5900.0,43.427,43.647,43.2357,43.5035,5900.0
2015-05-11 10:00:00,45.5,45.5,45.31,45.38,6200.0,43.5131,43.5131,43.3314,43.3983,6200.0
2015-05-11 10:30:00,45.34,45.52,45.22,45.47,7900.0,43.3601,43.5322,43.2453,43.4844,7900.0
2015-05-11 11:00:00,45.47,45.65,45.45,45.65,10100.0,43.4844,43.6565,43.4653,43.6565,10100.0
2015-05-11 11:30:00,45.63,45.75,45.49,45.69,8600.0,43.6374,43.7522,43.5035,43.6948,8600.0
2015-05-11 12:00:00,45.68,45.71,45.62,45.71,6400.0,43.6852,43.7139,43.6278,43.7139,6400.0
2015-05-11 12:30:00,45.74,45.76,45.65,45.75,4700.0,43.7426,43.7617,43.6565,43.7522,4700.0
2015-05-11 13:00:00,45.74,45.86,45.74,45.82,4200.0,43.7426,43.8574,43.7426,43.8191,4200.0
2015-05-11 13:30:00,45.76,45.81,45.7,45.71,6100.0,43.7617,43.8095,43.7043,43.7139,6100.0
2015-05-11 14:00:00,45.7,45.75,45.64,45.69,4900.0,43.7043,43.7522,43.647,43.6948,4900.0
2015-05-11 14:30:00,45.66,45.66,45.53,45.53,13000.0,43.6661,43.6661,43.5418,43.5418,13000.0
2015-05-11 15:00:00,45.54,45.79,45.44,45.79,16500.0,43.5513,43.7904,43.4557,43.7904,16500.0
2015-05-11 15:30:00,45.79,45.82,45.66,45.68,41500.0,43.7904,43.8191,43.6661,43.6852,41500.0
2015-05-12 09:30:00,45.34,45.53,44.67,44.73,15700.0,43.3601,43.5418,42.7193,42.7767,15700.0
2015-05-12 10:00:00,44.73,44.8,44.67,44.72,12400.0,42.7767,42.8436,42.7193,42.7671,12400.0
2015-05-12 10:30:00,44.74,45.17,44.74,45.11,2400.0,42.7863,43.1975,42.7863,43.1401,2400.0
2015-05-12 11:00:00,45.14,45.21,45.02,45.14,13000.0,43.1688,43.2357,43.054,43.1688,13000.0
2015-05-12 11:30:00,45.12,45.27,45.12,45.2,7700.0,43.1497,43.2931,43.1497,43.2262,7700.0
2015-05-12 12:00:00,45.17,45.17,44.88,45.06,5000.0,43.1975,43.1975,42.9202,43.0923,5000.0
2015-05-12 12:30:00,45.02,45.22,45.0,45.13,4500.0,43.054,43.2453,43.0349,43.1592,4500.0
2015-05-12 13:00:00,45.1,45.25,45.1,45.11,9700.0,43.1305,43.274,43.1305,43.1401,9700.0
2015-05-12 13:30:00,45.13,45.22,45.11,45.17,18100.0,43.1592,43.2453,43.1401,43.1975,18100.0
2015-05-12 14:00:00,45.18,45.34,45.18,45.34,8300.0,43.2071,43.3601,43.2071,43.3601,8300.0
2015-05-12 14:30:00,45.32,45.38,45.17,45.22,6500.0,43.3409,43.3983,43.1975,43.2453,6500.0
2015-05-12 15:00:00,45.22,45.29,45.15,45.15,7600.0,43.2453,43.3122,43.1784,43.1784,7600.0
2015-05-12 15:30:00,45.19,45.23,45.06,45.18,33000.0,43.2166,43.2549,43.0923,43.2071,33000.0
2015-05-13 09:30:00,45.37,45.55,45.11,45.44,6100.0,43.3888,43.5609,43.1401,43.4557,6100.0
2015-05-13 10:00:00,45.39,45.42,45.11,45.15,7000.0,43.4079,43.4366,43.1401,43.1784,7000.0
2015-05-13 10:30:00,45.18,45.2,45.0,45.05,4400.0,43.2071,43.2262,43.0349,43.0827,4400.0
2015-05-13 11:00:00,45.06,45.12,44.99,45.1,15700.0,43.0923,43.1497,43.0254,43.1305,15700.0
2015-05-13 11:30:00,45.1,45.4,45.1,45.4,7300.0,43.1305,43.4174,43.1305,43.4174,7300.0
2015-05-13 12:00:00,45.44,45.48,45.37,45.38,3200.0,43.4557,43.494,43.3888,43.3983,3200.0
2015-05-13 12:30:00,45.35,45.47,45.35,45.46,3300.0,43.3696,43.4844,43.3696,43.4748,3300.0
2015-05-13 13:00:00,45.53,45.53,45.46,45.53,2500.0,43.5418,43.5418,43.4748,43.5418,2500.0
2015-05-13 13:30:00,45.56,45.6,45.53,45.54,4800.0,43.5705,43.6087,43.5418,43.5513,4800.0
2015-05-13 14:00:00,45.51,45.54,45.37,45.41,6100.0,43.5226,43.5513,43.3888,43.427,6100.0
2015-05-13 14:30:00,45.39,45.49,45.34,45.47,6300.0,43.4079,43.5035,43.3601,43.4844,6300.0
2015-05-13 15:00:00,45.48,45.53,45.46,45.52,7400.0,43.494,43.5418,43.4748,43.5322,7400.0
2015-05-13 15:30:00,45.5,45.62,45.47,45.61,41000.0,43.5131,43.6278,43.4844,43.6183,41000.0
2015-05-14 09:30:00,45.96,46.25,45.91,45.91,5700.0,43.953,44.2303,43.9052,43.9052,5700.0
2015-05-14 10:00:00,45.82,46.09,45.78,45.88,4400.0,43.8191,44.0773,43.7809,43.8765,4400.0
2015-05-14 10:30:00,45.91,46.05,45.9,45.94,3800.0,43.9052,44.0391,43.8956,43.9339,3800.0
2015-05-14 11:00:00,45.93,45.95,45.73,45.73,1000.0,43.9243,43.9434,43.733,43.733,1000.0
2015-05-14 11:30:00,45.75,45.8,45.74,45.8,1200.0,43.7522,43.8,43.7426,43.8,1200.0
2015-05-14 12:00:00,45.85,46.1,45.84,46.1,5900.0,43.8478,44.0869,43.8382,44.0869,5900.0
2015-05-14 12:30:00,46.1,46.23,46.1,46.23,6400.0,44.0869,44.2112,44.0869,44.2112,6400.0
2015-05-14 13:00:00,46.21,46.32,46.21,46.3,4400.0,44.1921,44.2973,44.1921,44.2781,4400.0
2015-05-14 13:30:00,46.32,46.33,46.27,46.33,4400.0,44.2973,44.3068,44.2495,44.3068,4400.0
2015-05-14 14:00:00,46.3,46.37,46.27,46.35,5400.0,44.2781,44.3451,44.2495,44.326,5400.0
2015-05-14 14:30:00,46.33,46.33,46.22,46.31,4100.0,44.3068,44.3068,44.2016,44.2877,4100.0
2015-05-14 15:00:00,46.31,46.36,46.25,46.26,10700.0,44.2877,44.3355,44.2303,44.2399,10700.0
2015-05-14 15:30:00,46.26,46.3,46.13,46.3,26700.0,44.2399,44.2781,44.1156,44.2781,26700.0
2015-05-15 09:30:00,46.23,46.46,45.67,45.85,21100.0,44.2112,44.4312,43.6757,43.8478,21100.0
2015-05-15 10:00:00,45.88,46.02,45.78,46.0,4700.0,43.8765,44.0104,43.7809,43.9912,4700.0
2015-05-15 10:30:00,45.97,46.11,45.77,46.07,11300.0,43.9626,44.0964,43.7713,44.0582,11300.0
2015-05-15 11:00:00,46.11,46.11,45.85,45.97,7100.0,44.0964,44.0964,43.8478,43.9626,7100.0
2015-05-15 11:30:00,45.93,45.96,45.85,45.87,6700.0,43.9243,43.953,43.8478,43.8669,6700.0
2015-05-15 12:00:00,45.88,45.95,45.84,45.95,5100.0,43.8765,43.9434,43.8382,43.9434,5100.0
2015-05-15 12:30:00,45.94,45.98,45.89,45.98,10400.0,43.9339,43.9721,43.886,43.9721,10400.0
2015-05-15 13:00:00,45.98,45.98,45.86,45.9,6700.0,43.9721,43.9721,43.8574,43.8956,6700.0
2015-05-15 13:30:00,45.9,45.93,45.82,45.85,9000.0,43.8956,43.9243,43.8191,43.8478,9000.0
2015-05-15 14:00:00,45.84,45.88,45.76,45.85,5100.0,43.8382,43.8765,43.7617,43.8478,5100.0
2015-05-15 14:30:00,45.84,45.87,45.77,45.8,4300.0,43.8382,43.8669,43.7713,43.8,4300.0
2015-05-15 15:00:00,45.8,45.81,45.75,45.77,8400.0,43.8,43.8095,43.7522,43.7713,8400.0
2015-05-15 15:30:00,45.78,45.87,45.77,45.83,23900.0,43.7809,43.8669,43.7713,43.8287,23900.0
2015-05-18 09:30:00,45.72,46.14,45.59,45.94,5100.0,43.7235,44.1251,43.5991,43.9339,5100.0
2015-05-18 10:00:00,45.73,45.81,45.47,45.52,4100.0,43.733,43.8095,43.4844,43.5322,4100.0
2015-05-18 10:30:00,45.66,45.74,45.55,45.7,4300.0,43.6661,43.7426,43.5609,43.7043,4300.0
2015-05-18 11:00:00,45.71,45.71,45.6,45.6,3600.0,43.7139,43.7139,43.6087,43.6087,3600.0
2015-05-18 11:30:00,45.64,45.98,45.64,45.98,9600.0,43.647,43.9721,43.647,43.9721,9600.0
2015-05-18 12:00:00,46.01,46.1,45.92,45.96,7000.0,44.0008,44.0869,43.9147,43.953,7000.0
2015-05-18 12:30:00,45.96,46.04,45.92,46.0,10700.0,43.953,44.0295,43.9147,43.9912,10700.0
2015-05-18 13:00:00,45.99,46.04,45.84,45.93,16700.0,43.9817,44.0295,43.8382,43.9243,16700.0
2015-05-18 13:30:00,45.95,46.03,45.84,46.03,11400.0,43.9434,44.0199,43.8382,44.0199,11400.0
2015-05-18 14:00:00,46.04,46.24,46.04,46.22,3100.0,44.0295,44.2208,44.0295,44.2016,3100.0
2015-05-18 14:30:00,46.2,46.28,46.13,46.15,3000.0,44.1825,44.259,44.1156,44.1347,3000.0
2015-05-18 15:00:00,46.15,46.24,46.12,46.14,7800.0,44.1347,44.2208,44.106,44.1251,7800.0
2015-05-18 15:30:00,46.15,46.22,46.1,46.15,28300.0,44.1347,44.2016,44.0869,44.1347,28300.0
2015-05-19 09:30:00,46.04,46.04,45.52,45.56,8300.0,44.0295,44.0295,43.5322,43.5705,8300.0
2015-05-19 10:00:00,45.57,45.85,45.44,45.83,17300.0,43.58,43.8478,43.4557,43.8287,17300.0
2015-05-19 10:30:00,45.81,45.82,45.62,45.68,9800.0,43.8095,43.8191,43.6278,43.6852,9800.0
2015-05-19 11:00:00,45.66,45.76,45.6,45.73,4900.0,43.6661,43.7617,43.6087,43.733,4900.0
2015-05-19 11:30:00,45.7,45.76,45.66,45.75,4500.0,43.7043,43.7617,43.6661,43.7522,4500.0
2015-05-19 12:00:00,45.75,45.97,45.72,45.97,13300.0,43.7522,43.9626,43.7235,43.9626,13300.0
2015-05-19 12:30:00,45.95,46.11,45.94,46.08,12800.0,43.9434,44.0964,43.9339,44.0678,12800.0
2015-05-19 13:00:00,46.11,46.18,46.08,46.13,6200.0,44.0964,44.1634,44.0678,44.1156,6200.0
2015-05-19 13:30:00,46.13,46.28,46.1,46.28,6700.0,44.1156,44.259,44.0869,44.259,6700.0
2015-05-19 14:00:00,46.28,46.37,46.24,46.31,8200.0,44.259,44.3451,44.2208,44.2877,8200.0
2015-05-19 14:30:00,46.29,46.33,46.22,46.25,4600.0,44.2686,44.3068,44.2016,44.2303,4600.0
2015-05-19 15:00:00,46.24,46.24,46.03,46.09,10300.0,44.2208,44.2208,44.0199,44.0773,10300.0
2015-05-19 15:30:00,46.08,46.1,45.96,45.96,43400.0,44.0678,44.0869,43.953,43.953,43400.0
2015-05-20 09:30:00,46.11,46.11,45.67,45.79,5100.0,44.0964,44.0964,43.6757,43.7904,5100.0
2015-05-20 10:00:00,45.93,46.18,45.87,46.12,2900.0,43.9243,44.1634,43.8669,44.106,2900.0
2015-05-20 10:30:00,46.11,46.23,46.05,46.16,15700.0,44.0964,44.2112,44.0391,44.1443,15700.0
2015-05-20 11:00:00,46.15,46.27,46.03,46.24,5100.0,44.1347,44.2495,44.0199,44.2208,5100.0
2015-05-20 11:30:00,46.26,46.37,46.24,46.25,8500.0,44.2399,44.3451,44.2208,44.2303,8500.0
2015-05-20 12:00:00,46.28,46.32,46.25,46.31,3200.0,44.259,44.2973,44.2303,44.2877,3200.0
2015-05-20 12:30:00,46.3,46.38,46.28,46.31,6200.0,44.2781,44.3547,44.259,44.2877,6200.0
2015-05-20 13:00:00,46.26,46.34,46.26,46.32,2200.0,44.2399,44.3164,44.2399,44.2973,2200.0
2015-05-20 13:30:00,46.29,46.29,46.14,46.18,3000.0,44.2686,44.2686,44.1251,44.1634,3000.0
2015-05-20 14:00:00,46.16,46.5,46.16,46.45,19100.0,44.1443,44.4694,44.1443,44.4216,19100.0
2015-05-20 14:30:00,46.5,46.54,46.33,46.4,14800.0,44.4694,44.5077,44.3068,44.3738,14800.0
2015-05-20 15:00:00,46.44,46.53,46.33,46.48,16100.0,44.412,44.4981,44.3068,44.4503,16100.0
2015-05-20 15:30:00,46.45,46.53,46.38,46.38,36200.0,44.4216,44.4981,44.3547,44.3547,36200.0
2015-05-21 09:30:00,46.42,46.61,46.23,46.58,7300.0,44.3929,44.5746,44.2112,44.5459,7300.0
2015-05-21 10:00:00,46.47,46.63,46.47,46.63,5900.0,44.4407,44.5937,44.4407,44.5937,5900.0
2015-05-21 10:30:00,46.57,46.61,46.52,46.54,3200.0,44.5364,44.5746,44.4885,44.5077,3200.0
2015-05-21 11:00:00,46.56,46.61,46.52,46.61,3000.0,44.5268,44.5746,44.4885,44.5746,3000.0
2015-05-21 11:30:00,46.58,46.58,46.36,46.47,6100.0,44.5459,44.5459,44.3355,44.4407,6100.0
2015-05-21 12:00:00,46.46,46.46,46.36,46.44,4000.0,44.4312,44.4312,44.3355,44.412,4000.0
2015-05-21 12:30:00,46.42,46.42,46.3,46.33,2100.0,44.3929,44.3929,44.2781,44.3068,2100.0
2015-05-21 13:00:00,46.37,46.37,46.22,46.22,2300.0,44.3451,44.3451,44.2016,44.2016,2300.0
2015-05-21 13:30:00,46.22,46.22,46.08,46.12,4000.0,44.2016,44.2016,44.0678,44.106,4000.0
2015-05-21 14:00:00,46.16,46.17,46.13,46.16,2400.0,44.1443,44.1538,44.1156,44.1443,2400.0
2015-05-21 14:30:00,46.18,46.31,46.18,46.31,3500.0,44.1634,44.2877,44.1634,44.2877,3500.0
2015-05-21 15:00:00,46.32,46.33,46.24,46.31,7500.0,44.2973,44.3068,44.2208,44.2877,7500.0
2015-05-21 15:30:00,46.33,46.45,46.33,46.41,29900.0,44.3068,44.4216,44.3068,44.3833,29900.0
2015-05-22 09:30:00,46.19,46.39,46.03,46.17,5900.0,44.1729,44.3642,44.0199,44.1538,5900.0
2015-05-22 10:00:00,46.15,46.15,45.84,45.92,6200.0,44.1347,44.1347,43.8382,43.9147,6200.0
2015-05-22 10:30:00,45.92,45.96,45.75,45.75,3000.0,43.9147,43.953,43.7522,43.7522,3000.0
2015-05-22 11:00:00,45.76,45.77,45.47,45.6,7000.0,43.7617,43.7713,43.4844,43.6087,7000.0
2015-05-22 11:30:00,45.56,45.61,45.41,45.42,5600.0,43.5705,43.6183,43.427,43.4366,5600.0
2015-05-22 12:00:00,45.45,45.67,45.43,45.64,4800.0,43.4653,43.6757,43.4461,43.647,4800.0
2015-05-22 12:30:00,45.68,45.68,45.51,45.64,5100.0,43.6852,43.6852,43.5226,43.647,5100.0
2015-05-22 13:00:00,45.59,45.69,45.57,45.63,4900.0,43.5991,43.6948,43.58,43.6374,4900.0
2015-05-22 13:30:00,45.68,45.69,45.56,45.56,5300.0,43.6852,43.6948,43.5705,43.5705,5300.0
2015-05-22 14:00:00,45.61,45.64,45.52,45.6,5700.0,43.6183,43.647,43.5322,43.6087,5700.0
2015-05-22 14:30:00,45.59,45.7,45.58,45.65,8800.0,43.5991,43.7043,43.5896,43.6565,8800.0
2015-05-22 15:00:00,45.63,45.67,45.6,45.6,6200.0,43.6374,43.6757,43.6087,43.6087,6200.0
2015-05-22 15:30:00,45.59,45.62,45.45,45.5,24700.0,43.5991,43.6278,43.4653,43.5131,24700.0
2015-05-26 09:30:00,45.13,45.36,44.62,44.76,9400.0,43.1592,43.3792,42.6715,42.8054,9400.0
2015-05-26 10:00:00,44.79,44.98,44.72,44.85,10200.0,42.8341,43.0158,42.7671,42.8915,10200.0
2015-05-26 10:30:00,44.85,45.0,44.85,44.86,13100.0,42.8915,43.0349,42.8915,42.901,13100.0
2015-05-26 11:00:00,44.89,44.93,44.61,44.76,8600.0,42.9297,42.968,42.6619,42.8054,8600.0
2015-05-26 11:30:00,44.74,44.88,44.72,44.88,4100.0,42.7863,42.9202,42.7671,42.9202,4100.0
2015-05-26 12:00:00,44.87,45.12,44.79,45.12,16000.0,42.9106,43.1497,42.8341,43.1497,16000.0
2015-05-26 12:30:00,45.12,45.12,44.92,44.92,4400.0,43.1497,43.1497,42.9584,42.9584,4400.0
2015-05-26 13:00:00,44.89,44.96,44.8,44.9,3200.0,42.9297,42.9967,42.8436,42.9393,3200.0
2015-05-26 13:30:00,44.95,45.03,44.92,44.95,15000.0,42.9871,43.0636,42.9584,42.9871,15000.0
2015-05-26 14:00:00,44.95,45.05,44.87,45.05,6600.0,42.9871,43.0827,42.9106,43.0827,6600.0
2015-05-26 14:30:00,45.05,45.07,44.96,44.97,11800.0,43.0827,43.1019,42.9967,43.0062,11800.0
2015-05-26 15:00:00,44.98,45.06,44.97,45.06,5800.0,43.0158,43.0923,43.0062,43.0923,5800.0
2015-05-26 15:30:00,45.05,45.17,44.99,45.01,23000.0,43.0827,43.1975,43.0254,43.0445,23000.0
2015-05-27 09:30:00,44.96,44.96,44.56,44.79,45000.0,42.9967,42.9967,42.6141,42.8341,45000.0
2015-05-27 10:00:00,44.76,44.91,44.69,44.8,22600.0,42.8054,42.9488,42.7385,42.8436,22600.0
2015-05-27 10:30:00,44.82,44.94,44.81,44.94,5100.0,42.8628,42.9775,42.8532,42.9775,5100.0
2015-05-27 11:00:00,44.94,45.17,44.9,45.16,20100.0,42.9775,43.1975,42.9393,43.1879,20100.0
2015-05-27 11:30:00,45.16,45.32,45.12,45.3,10300.0,43.1879,43.3409,43.1497,43.3218,10300.0
2015-05-27 12:00:00,45.31,45.4,45.28,45.36,5100.0,43.3314,43.4174,43.3027,43.3792,5100.0
2015-05-27 12:30:00,45.38,45.43,45.32,45.43,4500.0,43.3983,43.4461,43.3409,43.4461,4500.0
2015-05-27 13:00:00,45.4,45.55,45.39,45.55,4000.0,43.4174,43.5609,43.4079,43.5609,4000.0
2015-05-27 13:30:00,45.56,45.61,45.53,45.53,3400.0,43.5705,43.6183,43.5418,43.5418,3400.0
2015-05-27 14:00:00,45.53,45.64,45.49,45.57,4600.0,43.5418,43.647,43.5035,43.58,4600.0
2015-05-27 14:30:00,45.54,45.57,45.45,45.48,7900.0,43.5513,43.58,43.4653,43.494,7900.0
2015-05-27 15:00:00,45.47,45.61,45.46,45.56,7400.0,43.4844,43.6183,43.4748,43.5705,7400.0
2015-05-27 15:30:00,45.54,45.7,45.46,45.66,32800.0,43.5513,43.7043,43.4748,43.6661,32800.0
2015-05-28 09:30:00,45.51,45.52,44.75,44.92,14600.0,43.5226,43.5322,42.7958,42.9584,14600.0
2015-05-28 10:00:00,44.9,45.18,44.79,45.06,9300.0,42.9393,43.2071,42.8341,43.0923,9300.0
2015-05-28 10:30:00,45.1,45.24,45.0,45.19,3400.0,43.1305,43.2644,43.0349,43.2166,3400.0
2015-05-28 11:00:00,45.13,45.23,45.1,45.14,2800.0,43.1592,43.2549,43.1305,43.1688,2800.0
2015-05-28 11:30:00,45.1,45.13,44.97,45.01,7300.0,43.1305,43.1592,43.0062,43.0445,7300.0
2015-05-28 12:00:00,44.98,45.11,44.95,45.02,5400.0,43.0158,43.1401,42.9871,43.054,5400.0
2015-05-28 12:30:00,45.03,45.05,44.88,44.89,3600.0,43.0636,43.0827,42.9202,42.9297,3600.0
2015-05-28 13:00:00,44.91,44.99,44.89,44.93,4000.0,42.9488,43.0254,42.9297,42.968,4000.0
2015-05-28 13:30:00,44.9,44.99,44.9,44.96,3300.0,42.9393,43.0254,42.9393,42.9967,3300.0
2015-05-28 14:00:00,44.94,45.01,44.89,45.01,4100.0,42.9775,43.0445,42.9297,43.0445,4100.0
2015-05-28 14:30:00,45.03,45.08,45.01,45.08,4900.0,43.0636,43.1114,43.0445,43.1114,4900.0
2015-05-28 15:00:00,45.06,45.28,45.06,45.21,19700.0,43.0923,43.3027,43.0923,43.2357,19700.0
2015-05-28 15:30:00,45.21,45.38,45.2,45.38,25700.0,43.2357,43.3983,43.2262,43.3983,25700.0
2015-05-29 09:30:00,45.21,45.46,44.83,44.83,7700.0,43.2357,43.4748,42.8723,42.8723,7700.0
2015-05-29 10:00:00,44.86,45.22,44.82,45.11,4800.0,42.901,43.2453,42.8628,43.1401,4800.0
2015-05-29 10:30:00,45.13,45.13,44.95,45.0,17400.0,43.1592,43.1592,42.9871,43.0349,17400.0
2015-05-29 11:00:00,44.97,45.13,44.86,45.09,24600.0,43.0062,43.1592,42.901,43.121,24600.0
2015-05-29 11:30:00,45.13,45.6,45.13,45.47,16700.0,43.1592,43.6087,43.1592,43.4844,16700.0
2015-05-29 12:00:00,45.52,45.67,45.49,45.67,3100.0,43.5322,43.6757,43.5035,43.6757,3100.0
2015-05-29 12:30:00,45.67,45.83,45.66,45.66,4500.0,43.6757,43.8287,43.6661,43.6661,4500.0
2015-05-29 13:00:00,45.66,45.66,45.51,45.61,3500.0,43.6661,43.6661,43.5226,43.6183,3500.0
2015-05-29 13:30:00,45.62,45.62,45.51,45.51,2600.0,43.6278,43.6278,43.5226,43.5226,2600.0
2015-05-29 14:00:00,45.51,45.51,45.41,45.51,6200.0,43.5226,43.5226,43.427,43.5226,6200.0
2015-05-29 14:30:00,45.48,45.48,45.36,45.38,4800.0,43.494,43.494,43.3792,43.3983,4800.0
2015-05-29 15:00:00,45.39,45.48,45.36,45.43,20200.0,43.4079,43.494,43.3792,43.4461,20200.0
2015-05-29 15:30:00,45.42,45.52,45.33,45.36,84400.0,43.4366,43.5322,43.3505,43.3792,84400.0
2015-06-01 09:30:00,45.67,45.67,45.14,45.55,10757.0,43.6757,43.6757,43.1688,43.5609,10757.0
2015-06-01 10:00:00,45.5,45.63,45.35,45.45,8100.0,43.5131,43.6374,43.3696,43.4653,8100.0
2015-06-01 10:30:00,45.36,45.65,45.32,45.62,10500.0,43.3792,43.6565,43.3409,43.6278,10500.0
2015-06-01 11:00:00,45.59,45.71,45.59,45.62,8025.0,43.5991,43.7139,43.5991,43.6278,8025.0
2015-06-01 11:30:00,45.6,45.75,45.59,45.68,17780.0,43.6087,43.7522,43.5991,43.6852,17780.0
2015-06-01 12:00:00,45.65,45.92,45.57,45.91,8700.0,43.6565,43.9147,43.58,43.9052,8700.0
2015-06-01 12:30:00,45.93,46.0,45.89,46.0,4400.0,43.9243,43.9912,43.886,43.9912,4400.0
2015-06-01 13:00:00,46.06,46.14,45.89,45.89,5883.0,44.0486,44.1251,43.886,43.886,5883.0
2015-06-01 13:30:00,45.93,46.0,45.9,45.91,7395.0,43.9243,43.9912,43.8956,43.9052,7395.0
2015-06-01 14:00:00,45.92,46.05,45.88,46.03,15244.0,43.9147,44.0391,43.8765,44.0199,15244.0
2015-06-01 14:30:00,46.03,46.03,45.94,45.94,7209.0,44.0199,44.0199,43.9339,43.9339,7209.0
2015-06-01 15:00:00,45.95,46.0,45.86,45.95,13213.0,43.9434,43.9912,43.8574,43.9434,13213.0
2015-06-01 15:30:00,45.89,45.91,45.72,45.8,31586.0,43.886,43.9052,43.7235,43.8,31586.0
2015-06-02 09:30:00,45.87,46.1,45.48,46.0,21172.0,43.8669,44.0869,43.494,43.9912,21172.0
2015-06-02 10:00:00,45.98,46.29,45.87,46.21,6956.0,43.9721,44.2686,43.8669,44.1921,6956.0
2015-06-02 10:30:00,46.24,46.5,46.22,46.27,9324.0,44.2208,44.4694,44.2016,44.2495,9324.0
2015-06-02 11:00:00,46.25,46.38,46.05,46.13,31146.0,44.2303,44.3547,44.0391,44.1156,31146.0
2015-06-02 11:30:00,46.14,46.21,46.05,46.2,9285.0,44.1251,44.1921,44.0391,44.1825,9285.0
2015-06-02 12:00:00,46.17,46.53,46.17,46.31,16770.0,44.1538,44.4981,44.1538,44.2877,16770.0
2015-06-02 12:30:00,46.31,46.55,46.29,46.52,9808.0,44.2877,44.5172,44.2686,44.4885,9808.0
2015-06-02 13:00:00,46.47,46.5,46.33,46.34,7994.0,44.4407,44.4694,44.3068,44.3164,7994.0
2015-06-02 13:30:00,46.36,46.37,46.17,46.2,10784.0,44.3355,44.3451,44.1538,44.1825,10784.0
2015-06-02 14:00:00,46.19,46.19,45.96,46.04,11715.0,44.1729,44.1729,43.953,44.0295,11715.0
2015-06-02 14:30:00,46.0,46.1,45.95,46.1,8750.0,43.9912,44.0869,43.9434,44.0869,8750.0
2015-06-02 15:00:00,46.15,46.2,46.0,46.11,12741.0,44.1347,44.1825,43.9912,44.0964,12741.0
2015-06-02 15:30:00,46.09,46.22,46.03,46.18,45987.0,44.0773,44.2016,44.0199,44.1634,45987.0
2015-06-03 09:30:00,46.45,46.45,46.01,46.39,5675.0,44.4216,44.4216,44.0008,44.3642,5675.0
2015-06-03 10:00:00,46.4,46.89,46.32,46.89,9718.0,44.3738,44.8424,44.2973,44.8424,9718.0
2015-06-03 10:30:00,46.84,47.04,46.75,46.93,12162.0,44.7946,44.9858,44.7085,44.8806,12162.0
2015-06-03 11:00:00,46.89,46.97,46.81,46.88,9883.0,44.8424,44.9189,44.7659,44.8328,9883.0
2015-06-03 11:30:00,46.89,46.92,46.68,46.78,12798.0,44.8424,44.8711,44.6416,44.7372,12798.0
2015-06-03 12:00:00,46.73,46.79,46.5,46.57,6600.0,44.6894,44.7467,44.4694,44.5364,6600.0
2015-06-03 12:30:00,46.6,46.7,46.48,46.68,9000.0,44.565,44.6607,44.4503,44.6416,9000.0
2015-06-03 13:00:00,46.72,46.83,46.63,46.8,8800.0,44.6798,44.785,44.5937,44.7563,8800.0
2015-06-03 13:30:00,46.86,46.93,46.77,46.92,10681.0,44.8137,44.8806,44.7276,44.8711,10681.0
2015-06-03 14:00:00,46.92,47.12,46.91,47.07,16204.0,44.8711,45.0623,44.8615,45.0145,16204.0
2015-06-03 14:30:00,47.06,47.06,46.86,46.88,11177.0,45.005,45.005,44.8137,44.8328,11177.0
2015-06-03 15:00:00,46.91,46.91,46.79,46.83,12996.0,44.8615,44.8615,44.7467,44.785,12996.0
2015-06-03 15:30:00,46.83,47.05,46.81,47.01,63467.0,44.785,44.9954,44.7659,44.9571,63467.0
2015-06-04 09:30:00,46.63,46.93,46.38,46.6,6971.0,44.5937,44.8806,44.3547,44.565,6971.0
2015-06-04 10:00:00,46.6,46.77,46.54,46.72,16834.0,44.565,44.7276,44.5077,44.6798,16834.0
2015-06-04 10:30:00,46.63,46.68,46.46,46.48,7079.0,44.5937,44.6416,44.4312,44.4503,7079.0
2015-06-04 11:00:00,46.44,46.66,46.43,46.54,7222.0,44.412,44.6224,44.4025,44.5077,7222.0
2015-06-04 11:30:00,46.48,46.55,46.42,46.49,3700.0,44.4503,44.5172,44.3929,44.4598,3700.0
2015-06-04 12:00:00,46.47,46.48,46.38,46.41,4700.0,44.4407,44.4503,44.3547,44.3833,4700.0
2015-06-04 12:30:00,46.47,46.52,46.44,46.48,6400.0,44.4407,44.4885,44.412,44.4503,6400.0
2015-06-04 13:00:00,46.46,46.52,46.29,46.44,25003.0,44.4312,44.4885,44.2686,44.412,25003.0
2015-06-04 13:30:00,46.45,46.56,46.37,46.52,20566.0,44.4216,44.5268,44.3451,44.4885,20566.0
2015-06-04 14:00:00,46.47,46.64,46.39,46.46,17742.0,44.4407,44.6033,44.3642,44.4312,17742.0
2015-06-04 14:30:00,46.48,46.57,46.44,46.44,10718.0,44.4503,44.5364,44.412,44.412,10718.0
2015-06-04 15:00:00,46.5,46.5,46.41,46.48,9226.0,44.4694,44.4694,44.3833,44.4503,9226.0
2015-06-04 15:30:00,46.44,46.53,46.41,46.49,34274.0,44.412,44.4981,44.3833,44.4598,34274.0
2015-06-05 09:30:00,46.37,46.52,45.88,46.5,8110.0,44.3451,44.4885,43.8765,44.4694,8110.0
2015-06-05 10:00:00,46.45,46.5,46.36,46.42,2900.0,44.4216,44.4694,44.3355,44.3929,2900.0
2015-06-05 10:30:00,46.35,46.57,46.18,46.32,8143.0,44.326,44.5364,44.1634,44.2973,8143.0
2015-06-05 11:00:00,46.42,46.47,46.27,46.29,4231.0,44.3929,44.4407,44.2495,44.2686,4231.0
2015-06-05 11:30:00,46.3,46.42,46.24,46.42,6700.0,44.2781,44.3929,44.2208,44.3929,6700.0
2015-06-05 12:00:00,46.39,46.41,46.29,46.31,5205.0,44.3642,44.3833,44.2686,44.2877,5205.0
2015-06-05 12:30:00,46.3,46.42,46.27,46.37,20800.0,44.2781,44.3929,44.2495,44.3451,20800.0
2015-06-05 13:00:00,46.46,46.72,46.4,46.57,14867.0,44.4312,44.6798,44.3738,44.5364,14867.0
2015-06-05 13:30:00,46.59,46.61,46.43,46.43,2979.0,44.5555,44.5746,44.4025,44.4025,2979.0
2015-06-05 14:00:00,46.44,46.63,46.4,46.63,5100.0,44.412,44.5937,44.3738,44.5937,5100.0
2015-06-05 14:30:00,46.66,47.04,46.64,47.04,20384.0,44.6224,44.9858,44.6033,44.9858,20384.0
2015-06-05 15:00:00,46.98,47.04,46.8,46.86,18272.0,44.9285,44.9858,44.7563,44.8137,18272.0
2015-06-05 15:30:00,46.82,47.1,46.8,47.01,39614.0,44.7754,45.0432,44.7563,44.9571,39614.0
2015-06-08 09:30:00,46.93,46.98,46.76,46.84,5954.0,44.8806,44.9285,44.7181,44.7946,5954.0
2015-06-08 10:00:00,46.74,46.88,46.68,46.82,5200.0,44.6989,44.8328,44.6416,44.7754,5200.0
2015-06-08 10:30:00,46.78,46.92,46.76,46.88,17322.0,44.7372,44.8711,44.7181,44.8328,17322.0
2015-06-08 11:00:00,46.9,47.02,46.84,46.87,14044.0,44.8519,44.9667,44.7946,44.8233,14044.0
2015-06-08 11:30:00,46.87,46.92,46.85,46.88,5600.0,44.8233,44.8711,44.8041,44.8328,5600.0
2015-06-08 12:00:00,46.87,47.03,46.86,47.03,9000.0,44.8233,44.9763,44.8137,44.9763,9000.0
2015-06-08 12:30:00,46.99,47.1,46.75,46.75,9300.0,44.938,45.0432,44.7085,44.7085,9300.0
2015-06-08 13:00:00,46.77,46.78,46.7,46.71,3700.0,44.7276,44.7372,44.6607,44.6702,3700.0
2015-06-08 13:30:00,46.71,46.78,46.63,46.74,7115.0,44.6702,44.7372,44.5937,44.6989,7115.0
2015-06-08 14:00:00,46.73,46.79,46.7,46.76,8415.0,44.6894,44.7467,44.6607,44.7181,8415.0
2015-06-08 14:30:00,46.81,46.97,46.81,46.86,6916.0,44.7659,44.9189,44.7659,44.8137,6916.0
2015-06-08 15:00:00,46.85,46.85,46.72,46.82,13253.0,44.8041,44.8041,44.6798,44.7754,13253.0
2015-06-08 15:30:00,46.75,46.86,46.73,46.83,55537.0,44.7085,44.8137,44.6894,44.785,55537.0
2015-06-09 09:30:00,46.98,47.14,46.72,47.03,17405.0,44.9285,45.0815,44.6798,44.9763,17405.0
2015-06-09 10:00:00,47.0,47.05,46.77,46.92,14701.0,44.9476,44.9954,44.7276,44.8711,14701.0
2015-06-09 10:30:00,46.88,47.1,46.81,46.98,17154.0,44.8328,45.0432,44.7659,44.9285,17154.0
2015-06-09 11:00:00,46.98,47.06,46.92,47.01,6500.0,44.9285,45.005,44.8711,44.9571,6500.0
2015-06-09 11:30:00,47.04,47.18,47.0,47.01,4087.0,44.9858,45.1197,44.9476,44.9571,4087.0
2015-06-09 12:00:00,47.01,47.06,46.86,46.96,10900.0,44.9571,45.005,44.8137,44.9093,10900.0
2015-06-09 12:30:00,46.96,47.14,46.92,46.93,13980.0,44.9093,45.0815,44.8711,44.8806,13980.0
2015-06-09 13:00:00,46.94,47.03,46.84,46.86,20867.0,44.8902,44.9763,44.7946,44.8137,20867.0
2015-06-09 13:30:00,46.86,46.89,46.71,46.88,13960.0,44.8137,44.8424,44.6702,44.8328,13960.0
2015-06-09 14:00:00,46.89,46.9,46.75,46.82,3100.0,44.8424,44.8519,44.7085,44.7754,3100.0
2015-06-09 14:30:00,46.81,46.91,46.76,46.91,5509.0,44.7659,44.8615,44.7181,44.8615,5509.0
2015-06-09 15:00:00,46.87,46.96,46.77,46.77,18981.0,44.8233,44.9093,44.7276,44.7276,18981.0
2015-06-09 15:30:00,46.77,47.05,46.77,47.02,50204.0,44.7276,44.9954,44.7276,44.9667,50204.0
2015-06-10 09:30:00,47.44,47.82,47.19,47.63,6671.0,45.3684,45.7318,45.1293,45.5501,6671.0
2015-06-10 10:00:00,47.69,47.77,47.52,47.7,10690.0,45.6074,45.684,45.4449,45.617,10690.0
2015-06-10 10:30:00,47.72,47.86,47.71,47.86,7027.0,45.6361,45.77,45.6266,45.77,7027.0
2015-06-10 11:00:00,47.86,47.94,47.74,47.88,11100.0,45.77,45.8465,45.6553,45.7891,11100.0
2015-06-10 11:30:00,47.83,47.93,47.72,47.84,9635.0,45.7413,45.837,45.6361,45.7509,9635.0
2015-06-10 12:00:00,47.84,47.96,47.77,47.85,8129.0,45.7509,45.8657,45.684,45.7605,8129.0
2015-06-10 12:30:00,47.81,47.86,47.77,47.8,6800.0,45.7222,45.77,45.684,45.7126,6800.0
2015-06-10 13:00:00,47.77,47.83,47.53,47.53,5129.0,45.684,45.7413,45.4544,45.4544,5129.0
2015-06-10 13:30:00,47.52,47.68,47.49,47.68,6600.0,45.4449,45.5979,45.4162,45.5979,6600.0
2015-06-10 14:00:00,47.71,47.88,47.71,47.84,8270.0,45.6266,45.7891,45.6266,45.7509,8270.0
2015-06-10 14:30:00,47.82,47.86,47.75,47.86,11510.0,45.7318,45.77,45.6648,45.77,11510.0
2015-06-10 15:00:00,47.88,47.94,47.81,47.94,14204.0,45.7891,45.8465,45.7222,45.8465,14204.0
2015-06-10 15:30:00,47.92,48.05,47.87,48.0,64996.0,45.8274,45.9517,45.7796,45.9039,64996.0
2015-06-11 09:30:00,48.0,48.01,47.67,47.96,4807.0,45.9039,45.9135,45.5883,45.8657,4807.0
2015-06-11 10:00:00,47.98,48.06,47.89,47.92,4100.0,45.8848,45.9613,45.7987,45.8274,4100.0
2015-06-11 10:30:00,47.87,47.87,47.61,47.79,5800.0,45.7796,45.7796,45.5309,45.7031,5800.0
2015-06-11 11:00:00,47.73,47.9,47.64,47.89,12514.0,45.6457,45.8083,45.5596,45.7987,12514.0
2015-06-11 11:30:00,47.81,48.0,47.81,48.0,3865.0,45.7222,45.9039,45.7222,45.9039,3865.0
2015-06-11 12:00:00,47.97,48.06,47.94,48.03,4650.0,45.8752,45.9613,45.8465,45.9326,4650.0
2015-06-11 12:30:00,47.98,48.02,47.87,47.88,5650.0,45.8848,45.923,45.7796,45.7891,5650.0
2015-06-11 13:00:00,47.84,47.95,47.83,47.9,3200.0,45.7509,45.8561,45.7413,45.8083,3200.0
2015-06-11 13:30:00,47.94,47.99,47.89,47.9,2400.0,45.8465,45.8943,45.7987,45.8083,2400.0
2015-06-11 14:00:00,47.93,47.99,47.81,47.81,13796.0,45.837,45.8943,45.7222,45.7222,13796.0
2015-06-11 14:30:00,47.82,47.84,47.75,47.75,1749.0,45.7318,45.7509,45.6648,45.6648,1749.0
2015-06-11 15:00:00,47.75,47.81,47.75,47.81,4800.0,45.6648,45.7222,45.6648,45.7222,4800.0
2015-06-11 15:30:00,47.78,48.01,47.78,48.01,30430.0,45.6935,45.9135,45.6935,45.9135,30430.0
2015-06-12 09:30:00,47.86,47.86,47.3,47.62,6095.0,45.77,45.77,45.2345,45.5405,6095.0
2015-06-12 10:00:00,47.69,47.86,47.55,47.73,9247.0,45.6074,45.77,45.4736,45.6457,9247.0
2015-06-12 10:30:00,47.7,47.7,47.45,47.45,4000.0,45.617,45.617,45.3779,45.3779,4000.0
2015-06-12 11:00:00,47.44,47.7,47.43,47.7,4391.0,45.3684,45.617,45.3588,45.617,4391.0
2015-06-12 11:30:00,47.7,47.7,47.6,47.62,8086.0,45.617,45.617,45.5214,45.5405,8086.0
2015-06-12 12:00:00,47.67,47.7,47.59,47.66,5763.0,45.5883,45.617,45.5118,45.5788,5763.0
2015-06-12 12:30:00,47.66,47.71,47.6,47.66,9360.0,45.5788,45.6266,45.5214,45.5788,9360.0
2015-06-12 13:00:00,47.65,47.75,47.61,47.68,3817.0,45.5692,45.6648,45.5309,45.5979,3817.0
2015-06-12 13:30:00,47.68,47.68,47.62,47.65,3404.0,45.5979,45.5979,45.5405,45.5692,3404.0
2015-06-12 14:00:00,47.68,47.68,47.59,47.67,11724.0,45.5979,45.5979,45.5118,45.5883,11724.0
2015-06-12 14:30:00,47.67,47.68,47.61,47.68,25076.0,45.5883,45.5979,45.5309,45.5979,25076.0
2015-06-12 15:00:00,47.64,47.7,47.54,47.64,31240.0,45.5596,45.617,45.464,45.5596,31240.0
2015-06-12 15:30:00,47.63,47.72,47.56,47.67,20928.0,45.5501,45.6361,45.4831,45.5883,20928.0
2015-06-15 09:30:00,47.1,47.16,46.77,46.96,17091.0,45.0432,45.1006,44.7276,44.9093,17091.0
2015-06-15 10:00:00,46.95,47.12,46.87,47.01,22117.0,44.8998,45.0623,44.8233,44.9571,22117.0
2015-06-15 10:30:00,47.0,47.06,46.96,47.0,11258.0,44.9476,45.005,44.9093,44.9476,11258.0
2015-06-15 11:00:00,47.06,47.22,46.97,47.0,13817.0,45.005,45.158,44.9189,44.9476,13817.0
2015-06-15 11:30:00,47.0,47.08,46.97,47.02,13013.0,44.9476,45.0241,44.9189,44.9667,13013.0
2015-06-15 12:00:00,47.0,47.04,46.98,47.01,13483.0,44.9476,44.9858,44.9285,44.9571,13483.0
2015-06-15 12:30:00,47.01,47.06,47.0,47.01,5905.0,44.9571,45.005,44.9476,44.9571,5905.0
2015-06-15 13:00:00,47.01,47.03,46.98,47.03,8300.0,44.9571,44.9763,44.9285,44.9763,8300.0
2015-06-15 13:30:00,47.0,47.05,46.99,47.0,11121.0,44.9476,44.9954,44.938,44.9476,11121.0
2015-06-15 14:00:00,47.0,47.04,46.98,47.0,14578.0,44.9476,44.9858,44.9285,44.9476,14578.0
2015-06-15 14:30:00,47.0,47.03,46.93,46.93,18499.0,44.9476,44.9763,44.8806,44.8806,18499.0
2015-06-15 15:00:00,46.95,46.97,46.9,46.91,24105.0,44.8998,44.9189,44.8519,44.8615,24105.0
2015-06-15 15:30:00,46.89,47.02,46.88,47.02,51145.0,44.8424,44.9667,44.8328,44.9667,51145.0
2015-06-16 09:30:00,46.9,47.43,46.8,47.42,23441.0,44.8519,45.3588,44.7563,45.3492,23441.0
2015-06-16 10:00:00,47.43,47.47,47.06,47.1,12500.0,45.3588,45.3971,45.005,45.0432,12500.0
2015-06-16 10:30:00,47.07,47.59,47.05,47.59,22028.0,45.0145,45.5118,44.9954,45.5118,22028.0
2015-06-16 11:00:00,47.59,47.76,47.5,47.64,13350.0,45.5118,45.6744,45.4257,45.5596,13350.0
2015-06-16 11:30:00,47.52,47.7,47.41,47.7,12134.0,45.4449,45.617,45.3397,45.617,12134.0
2015-06-16 12:00:00,47.62,47.62,47.35,47.43,6600.0,45.5405,45.5405,45.2823,45.3588,6600.0
2015-06-16 12:30:00,47.49,47.52,47.29,47.29,9790.0,45.4162,45.4449,45.2249,45.2249,9790.0
2015-06-16 13:00:00,47.29,47.34,47.21,47.34,9000.0,45.2249,45.2727,45.1484,45.2727,9000.0
2015-06-16 13:30:00,47.35,47.59,47.35,47.54,8000.0,45.2823,45.5118,45.2823,45.464,8000.0
2015-06-16 14:00:00,47.6,47.73,47.6,47.61,12156.0,45.5214,45.6457,45.5214,45.5309,12156.0
2015-06-16 14:30:00,47.61,47.64,47.41,47.42,17724.0,45.5309,45.5596,45.3397,45.3492,17724.0
2015-06-16 15:00:00,47.42,47.51,47.36,47.44,16111.0,45.3492,45.4353,45.2919,45.3684,16111.0
2015-06-16 15:30:00,47.43,47.62,47.35,47.56,53388.0,45.3588,45.5405,45.2823,45.4831,53388.0
2015-06-17 09:30:00,47.77,47.77,47.14,47.65,22621.0,45.684,45.684,45.0815,45.5692,22621.0
2015-06-17 10:00:00,47.56,47.76,47.56,47.76,14544.0,45.4831,45.6744,45.4831,45.6744,14544.0
2015-06-17 10:30:00,47.76,47.78,47.68,47.75,11191.0,45.6744,45.6935,45.5979,45.6648,11191.0
2015-06-17 11:00:00,47.75,47.81,47.51,47.6,14486.0,45.6648,45.7222,45.4353,45.5214,14486.0
2015-06-17 11:30:00,47.56,47.56,47.47,47.5,7145.0,45.4831,45.4831,45.3971,45.4257,7145.0
2015-06-17 12:00:00,47.5,47.51,47.26,47.26,26993.0,45.4257,45.4353,45.1962,45.1962,26993.0
2015-06-17 12:30:00,47.26,47.27,47.16,47.23,22300.0,45.1962,45.2058,45.1006,45.1675,22300.0
2015-06-17 13:00:00,47.24,47.42,47.24,47.42,4900.0,45.1771,45.3492,45.1771,45.3492,4900.0
2015-06-17 13:30:00,47.4,47.55,47.4,47.55,10500.0,45.3301,45.4736,45.3301,45.4736,10500.0
2015-06-17 14:00:00,47.5,47.68,47.4,47.47,33780.0,45.4257,45.5979,45.3301,45.3971,33780.0
2015-06-17 14:30:00,47.46,47.58,47.44,47.57,10662.0,45.3875,45.5022,45.3684,45.4927,10662.0
2015-06-17 15:00:00,47.53,47.57,47.4,47.5,18388.0,45.4544,45.4927,45.3301,45.4257,18388.0
2015-06-17 15:30:00,47.47,47.55,47.34,47.53,62526.0,45.3971,45.4736,45.2727,45.4544,62526.0
2015-06-18 09:30:00,47.59,47.76,47.3,47.57,16719.0,45.5118,45.6744,45.2345,45.4927,16719.0
2015-06-18 10:00:00,47.58,47.65,47.49,47.58,7728.0,45.5022,45.5692,45.4162,45.5022,7728.0
2015-06-18 10:30:00,47.59,47.71,47.54,47.54,5517.0,45.5118,45.6266,45.464,45.464,5517.0
2015-06-18 11:00:00,47.54,47.67,47.44,47.56,22878.0,45.464,45.5883,45.3684,45.4831,22878.0
2015-06-18 11:30:00,47.62,47.68,47.53,47.56,10817.0,45.5405,45.5979,45.4544,45.4831,10817.0
2015-06-18 12:00:00,47.55,47.75,47.44,47.75,9217.0,45.4736,45.6648,45.3684,45.6648,9217.0
2015-06-18 12:30:00,47.7,47.76,47.64,47.64,7561.0,45.617,45.6744,45.5596,45.5596,7561.0
2015-06-18 13:00:00,47.65,47.71,47.62,47.65,10166.0,45.5692,45.6266,45.5405,45.5692,10166.0
2015-06-18 13:30:00,47.67,47.75,47.67,47.75,5547.0,45.5883,45.6648,45.5883,45.6648,5547.0
2015-06-18 14:00:00,47.69,47.78,47.67,47.67,8715.0,45.6074,45.6935,45.5883,45.5883,8715.0
2015-06-18 14:30:00,47.65,47.77,47.62,47.72,23557.0,45.5692,45.684,45.5405,45.6361,23557.0
2015-06-18 15:00:00,47.7,47.89,47.67,47.89,8602.0,45.617,45.7987,45.5883,45.7987,8602.0
2015-06-18 15:30:00,47.91,47.97,47.71,47.8,35096.0,45.8178,45.8752,45.6266,45.7126,35096.0
2015-06-19 09:30:00,47.92,48.05,47.77,47.97,99070.0,45.8274,45.9517,45.684,45.8752,99070.0
2015-06-19 10:00:00,47.95,48.41,47.93,48.26,24682.0,45.8561,46.296,45.837,46.1526,24682.0
2015-06-19 10:30:00,48.27,48.34,48.21,48.23,15347.0,46.1621,46.2291,46.1047,46.1239,15347.0
2015-06-19 11:00:00,48.23,48.34,48.2,48.3,8912.0,46.1239,46.2291,46.0952,46.1908,8912.0
2015-06-19 11:30:00,48.31,48.33,48.12,48.16,7762.0,46.2004,46.2195,46.0187,46.0569,7762.0
2015-06-19 12:00:00,48.16,48.34,48.16,48.27,6687.0,46.0569,46.2291,46.0569,46.1621,6687.0
2015-06-19 12:30:00,48.26,48.32,48.2,48.21,5104.0,46.1526,46.2099,46.0952,46.1047,5104.0
2015-06-19 13:00:00,48.23,48.36,48.16,48.3,22607.0,46.1239,46.2482,46.0569,46.1908,22607.0
2015-06-19 13:30:00,48.31,48.39,48.28,48.31,12000.0,46.2004,46.2769,46.1717,46.2004,12000.0
2015-06-19 14:00:00,48.3,48.36,48.27,48.31,15868.0,46.1908,46.2482,46.1621,46.2004,15868.0
2015-06-19 14:30:00,48.33,48.39,47.97,48.38,22989.0,46.2195,46.2769,45.8752,46.2673,22989.0
2015-06-19 15:00:00,48.38,48.39,48.22,48.35,31356.0,46.2673,46.2769,46.1143,46.2386,31356.0
2015-06-19 15:30:00,48.34,48.51,48.32,48.34,70832.0,46.2291,46.3916,46.2099,46.2291,70832.0
2015-06-22 09:30:00,48.69,48.84,48.34,48.61,23678.0,46.5638,46.7072,46.2291,46.4873,23678.0
2015-06-22 10:00:00,48.55,48.72,48.55,48.61,13070.0,46.4299,46.5925,46.4299,46.4873,13070.0
2015-06-22 10:30:00,48.63,48.63,48.37,48.4,9325.0,46.5064,46.5064,46.2578,46.2864,9325.0
2015-06-22 11:00:00,48.41,48.47,48.28,48.43,10497.0,46.296,46.3534,46.1717,46.3151,10497.0
2015-06-22 11:30:00,48.45,48.49,48.3,48.38,11627.0,46.3343,46.3725,46.1908,46.2673,11627.0
2015-06-22 12:00:00,48.38,48.38,48.18,48.21,7001.0,46.2673,46.2673,46.076,46.1047,7001.0
2015-06-22 12:30:00,48.24,48.4,48.24,48.38,6284.0,46.1334,46.2864,46.1334,46.2673,6284.0
2015-06-22 13:00:00,48.39,48.48,48.39,48.44,3000.0,46.2769,46.3629,46.2769,46.3247,3000.0
2015-06-22 13:30:00,48.44,48.48,48.28,48.38,20908.0,46.3247,46.3629,46.1717,46.2673,20908.0
2015-06-22 14:00:00,48.43,48.48,48.36,48.36,5401.0,46.3151,46.3629,46.2482,46.2482,5401.0
2015-06-22 14:30:00,48.38,48.48,48.37,48.48,6100.0,46.2673,46.3629,46.2578,46.3629,6100.0
2015-06-22 15:00:00,48.44,48.48,48.36,48.45,17534.0,46.3247,46.3629,46.2482,46.3343,17534.0
2015-06-22 15:30:00,48.45,48.59,48.4,48.54,45666.0,46.3343,46.4681,46.2864,46.4203,45666.0
2015-06-23 09:30:00,48.54,48.64,47.9,48.34,7909.0,46.4203,46.516,45.8083,46.2291,7909.0
2015-06-23 10:00:00,48.26,48.31,48.03,48.04,6800.0,46.1526,46.2004,45.9326,45.9422,6800.0
2015-06-23 10:30:00,48.15,48.41,48.07,48.36,16807.0,46.0474,46.296,45.9709,46.2482,16807.0
2015-06-23 11:00:00,48.36,48.44,48.31,48.34,6290.0,46.2482,46.3247,46.2004,46.2291,6290.0
2015-06-23 11:30:00,48.28,48.39,48.27,48.33,4600.0,46.1717,46.2769,46.1621,46.2195,4600.0
2015-06-23 12:00:00,48.34,48.38,48.3,48.38,4100.0,46.2291,46.2673,46.1908,46.2673,4100.0
2015-06-23 12:30:00,48.37,48.53,48.35,48.48,7200.0,46.2578,46.4108,46.2386,46.3629,7200.0
2015-06-23 13:00:00,48.45,48.49,48.38,48.44,3900.0,46.3343,46.3725,46.2673,46.3247,3900.0
2015-06-23 13:30:00,48.45,48.6,48.43,48.47,7760.0,46.3343,46.4777,46.3151,46.3534,7760.0
2015-06-23 14:00:00,48.46,48.48,48.35,48.48,6137.0,46.3438,46.3629,46.2386,46.3629,6137.0
2015-06-23 14:30:00,48.48,48.54,48.4,48.48,10592.0,46.3629,46.4203,46.2864,46.3629,10592.0
2015-06-23 15:00:00,48.41,48.5,48.35,48.48,10759.0,46.296,46.3821,46.2386,46.3629,10759.0
2015-06-23 15:30:00,48.5,48.65,48.5,48.63,53001.0,46.3821,46.5255,46.3821,46.5064,53001.0
2015-06-24 09:30:00,48.63,48.7,48.23,48.7,10643.0,46.5064,46.5733,46.1239,46.5733,10643.0
2015-06-24 10:00:00,48.67,48.68,48.47,48.58,24070.0,46.5447,46.5542,46.3534,46.4586,24070.0
2015-06-24 10:30:00,48.55,48.59,48.51,48.51,16540.0,46.4299,46.4681,46.3916,46.3916,16540.0
2015-06-24 11:00:00,48.51,48.51,48.14,48.31,16530.0,46.3916,46.3916,46.0378,46.2004,16530.0
2015-06-24 11:30:00,48.25,48.34,48.23,48.27,6100.0,46.143,46.2291,46.1239,46.1621,6100.0
2015-06-24 12:00:00,48.25,48.34,48.17,48.25,7708.0,46.143,46.2291,46.0665,46.143,7708.0
2015-06-24 12:30:00,48.23,48.27,48.1,48.15,3708.0,46.1239,46.1621,45.9995,46.0474,3708.0
2015-06-24 13:00:00,48.15,48.16,47.92,47.92,5553.0,46.0474,46.0569,45.8274,45.8274,5553.0
2015-06-24 13:30:00,47.92,48.08,47.89,48.08,8072.0,45.8274,45.9804,45.7987,45.9804,8072.0
2015-06-24 14:00:00,48.09,48.1,47.91,47.94,3738.0,45.99,45.9995,45.8178,45.8465,3738.0
2015-06-24 14:30:00,47.91,48.12,47.88,48.09,7693.0,45.8178,46.0187,45.7891,45.99,7693.0
2015-06-24 15:00:00,48.04,48.16,48.0,48.08,10671.0,45.9422,46.0569,45.9039,45.9804,10671.0
2015-06-24 15:30:00,48.08,48.18,47.99,48.1,33209.0,45.9804,46.076,45.8943,45.9995,33209.0
2015-06-25 09:30:00,48.21,48.21,47.83,48.03,13650.0,46.1047,46.1047,45.7413,45.9326,13650.0
2015-06-25 10:00:00,47.95,47.99,47.69,47.82,9570.0,45.8561,45.8943,45.6074,45.7318,9570.0
2015-06-25 10:30:00,47.83,47.83,47.64,47.79,5988.0,45.7413,45.7413,45.5596,45.7031,5988.0
2015-06-25 11:00:00,47.8,48.19,47.76,48.0,14017.0,45.7126,46.0856,45.6744,45.9039,14017.0
2015-06-25 11:30:00,48.07,48.22,47.95,48.21,13930.0,45.9709,46.1143,45.8561,46.1047,13930.0
2015-06-25 12:00:00,48.19,48.33,48.19,48.25,11700.0,46.0856,46.2195,46.0856,46.143,11700.0
2015-06-25 12:30:00,48.24,48.24,48.08,48.09,4400.0,46.1334,46.1334,45.9804,45.99,4400.0
2015-06-25 13:00:00,48.09,48.27,48.08,48.25,5301.0,45.99,46.1621,45.9804,46.143,5301.0
2015-06-25 13:30:00,48.27,48.38,48.22,48.32,15011.0,46.1621,46.2673,46.1143,46.2099,15011.0
2015-06-25 14:00:00,48.32,48.32,48.02,48.02,3479.0,46.2099,46.2099,45.923,45.923,3479.0
2015-06-25 14:30:00,48.02,48.22,48.02,48.2,5994.0,45.923,46.1143,45.923,46.0952,5994.0
2015-06-25 15:00:00,48.2,48.33,48.2,48.31,17553.0,46.0952,46.2195,46.0952,46.2004,17553.0
2015-06-25 15:30:00,48.31,48.32,48.09,48.27,43482.0,46.2004,46.2099,45.99,46.1621,43482.0
2015-06-26 09:30:00,48.42,48.68,47.87,48.61,17337.0,46.3056,46.5542,45.7796,46.4873,17337.0
2015-06-26 10:00:00,48.59,48.64,48.35,48.4,28783.0,46.4681,46.516,46.2386,46.2864,28783.0
2015-06-26 10:30:00,48.4,48.5,48.2,48.23,14443.0,46.2864,46.3821,46.0952,46.1239,14443.0
2015-06-26 11:00:00,48.27,48.36,48.18,48.31,19001.0,46.1621,46.2482,46.076,46.2004,19001.0
2015-06-26 11:30:00,48.31,48.36,48.15,48.27,16866.0,46.2004,46.2482,46.0474,46.1621,16866.0
2015-06-26 12:00:00,48.25,48.39,48.24,48.37,11267.0,46.143,46.2769,46.1334,46.2578,11267.0
2015-06-26 12:30:00,48.37,48.37,48.15,48.2,19001.0,46.2578,46.2578,46.0474,46.0952,19001.0
2015-06-26 13:00:00,48.19,48.28,48.15,48.24,12785.0,46.0856,46.1717,46.0474,46.1334,12785.0
2015-06-26 13:30:00,48.24,48.5,48.18,48.43,15919.0,46.1334,46.3821,46.076,46.3151,15919.0
2015-06-26 14:00:00,48.43,48.49,48.36,48.49,18193.0,46.3151,46.3725,46.2482,46.3725,18193.0
2015-06-26 14:30:00,48.48,48.48,48.24,48.34,18465.0,46.3629,46.3629,46.1334,46.2291,18465.0
2015-06-26 15:00:00,48.33,48.61,48.33,48.5,18781.0,46.2195,46.4873,46.2195,46.3821,18781.0
2015-06-26 15:30:00,48.51,48.77,48.39,48.64,112017.0,46.3916,46.6403,46.2769,46.516,112017.0
2015-06-29 09:30:00,48.11,48.78,48.03,48.7,46891.0,46.0091,46.6498,45.9326,46.5733,46891.0
2015-06-29 10:00:00,48.7,48.8,48.66,48.76,24355.0,46.5733,46.669,46.5351,46.6307,24355.0
2015-06-29 10:30:00,48.7,48.76,48.49,48.49,15234.0,46.5733,46.6307,46.3725,46.3725,15234.0
2015-06-29 11:00:00,48.49,48.49,48.15,48.27,5600.0,46.3725,46.3725,46.0474,46.1621,5600.0
2015-06-29 11:30:00,48.21,48.27,48.09,48.09,3242.0,46.1047,46.1621,45.99,45.99,3242.0
2015-06-29 12:00:00,48.07,48.13,47.84,47.84,6200.0,45.9709,46.0282,45.7509,45.7509,6200.0
2015-06-29 12:30:00,47.86,47.92,47.73,47.83,2907.0,45.77,45.8274,45.6457,45.7413,2907.0
2015-06-29 13:00:00,47.83,47.83,47.75,47.76,2700.0,45.7413,45.7413,45.6648,45.6744,2700.0
2015-06-29 13:30:00,47.74,47.8,47.57,47.57,5800.0,45.6553,45.7126,45.4927,45.4927,5800.0
2015-06-29 14:00:00,47.57,47.68,47.5,47.5,7794.0,45.4927,45.5979,45.4257,45.4257,7794.0
2015-06-29 14:30:00,47.46,47.65,47.41,47.46,8942.0,45.3875,45.5692,45.3397,45.3875,8942.0
2015-06-29 15:00:00,47.48,47.54,47.37,47.41,11447.0,45.4066,45.464,45.3014,45.3397,11447.0
2015-06-29 15:30:00,47.39,47.46,47.23,47.28,66851.0,45.3205,45.3875,45.1675,45.2153,66851.0
2015-06-30 09:30:00,47.7,47.75,47.43,47.63,7658.0,45.617,45.6648,45.3588,45.5501,7658.0
2015-06-30 10:00:00,47.51,47.63,47.45,47.52,4520.0,45.4353,45.5501,45.3779,45.4449,4520.0
2015-06-30 10:30:00,47.53,47.56,47.33,47.45,35737.0,45.4544,45.4831,45.2632,45.3779,35737.0
2015-06-30 11:00:00,47.43,47.44,47.22,47.4,16938.0,45.3588,45.3684,45.158,45.3301,16938.0
2015-06-30 11:30:00,47.4,47.49,47.35,47.45,15787.0,45.3301,45.4162,45.2823,45.3779,15787.0
2015-06-30 12:00:00,47.45,47.55,47.25,47.29,6703.0,45.3779,45.4736,45.1867,45.2249,6703.0
2015-06-30 12:30:00,47.32,47.55,47.31,47.53,4428.0,45.2536,45.4736,45.244,45.4544,4428.0
2015-06-30 13:00:00,47.57,47.67,47.45,47.58,9184.0,45.4927,45.5883,45.3779,45.5022,9184.0
2015-06-30 13:30:00,47.58,47.78,47.58,47.68,38232.0,45.5022,45.6935,45.5022,45.5979,38232.0
2015-06-30 14:00:00,47.72,47.88,47.72,47.74,13207.0,45.6361,45.7891,45.6361,45.6553,13207.0
2015-06-30 14:30:00,47.74,47.85,47.62,47.62,7732.0,45.6553,45.7605,45.5405,45.5405,7732.0
2015-06-30 15:00:00,47.63,47.93,47.59,47.89,33528.0,45.5501,45.837,45.5118,45.7987,33528.0
2015-06-30 15:30:00,47.88,47.98,47.66,47.76,50251.0,45.7891,45.8848,45.5788,45.6744,50251.0
2015-07-01 09:30:00,48.18,48.26,47.75,48.14,16434.0,46.076,46.1526,45.6648,46.0378,16434.0
2015-07-01 10:00:00,48.1,48.49,48.07,48.28,23810.0,45.9995,46.3725,45.9709,46.1717,23810.0
2015-07-01 10:30:00,48.27,48.43,48.08,48.2,22376.0,46.1621,46.3151,45.9804,46.0952,22376.0
2015-07-01 11:00:00,48.27,48.3,48.12,48.23,6858.0,46.1621,46.1908,46.0187,46.1239,6858.0
2015-07-01 11:30:00,48.22,48.22,48.0,48.0,9208.0,46.1143,46.1143,45.9039,45.9039,9208.0
2015-07-01 12:00:00,48.0,48.02,47.83,47.92,14331.0,45.9039,45.923,45.7413,45.8274,14331.0
2015-07-01 12:30:00,47.92,47.92,47.69,47.73,9248.0,45.8274,45.8274,45.6074,45.6457,9248.0
2015-07-01 13:00:00,47.74,47.97,47.74,47.92,11413.0,45.6553,45.8752,45.6553,45.8274,11413.0
2015-07-01 13:30:00,47.9,48.11,47.9,47.96,9900.0,45.8083,46.0091,45.8083,45.8657,9900.0
2015-07-01 14:00:00,47.95,47.95,47.8,47.92,7579.0,45.8561,45.8561,45.7126,45.8274,7579.0
2015-07-01 14:30:00,47.93,48.06,47.8,47.91,13644.0,45.837,45.9613,45.7126,45.8178,13644.0
2015-07-01 15:00:00,47.93,48.21,47.92,48.14,13672.0,45.837,46.1047,45.8274,46.0378,13672.0
2015-07-01 15:30:00,48.17,48.21,48.02,48.2,33689.0,46.0665,46.1047,45.923,46.0952,33689.0
2015-07-02 09:30:00,48.36,48.56,47.99,48.27,6297.0,46.2482,46.4395,45.8943,46.1621,6297.0
2015-07-02 10:00:00,48.27,48.29,48.06,48.13,8960.0,46.1621,46.1812,45.9613,46.0282,8960.0
2015-07-02 10:30:00,48.08,48.13,47.85,47.98,9568.0,45.9804,46.0282,45.7605,45.8848,9568.0
2015-07-02 11:00:00,47.96,47.96,47.8,47.86,6300.0,45.8657,45.8657,45.7126,45.77,6300.0
2015-07-02 11:30:00,47.86,47.95,47.8,47.82,10365.0,45.77,45.8561,45.7126,45.7318,10365.0
2015-07-02 12:00:00,47.79,47.85,47.67,47.73,2500.0,45.7031,45.7605,45.5883,45.6457,2500.0
2015-07-02 12:30:00,47.7,47.76,47.55,47.55,4343.0,45.617,45.6744,45.4736,45.4736,4343.0
2015-07-02 13:00:00,47.55,47.62,47.45,47.62,6500.0,45.4736,45.5405,45.3779,45.5405,6500.0
2015-07-02 13:30:00,47.59,47.62,47.47,47.47,5400.0,45.5118,45.5405,45.3971,45.3971,5400.0
2015-07-02 14:00:00,47.46,47.52,47.44,47.49,7292.0,45.3875,45.4449,45.3684,45.4162,7292.0
2015-07-02 14:30:00,47.44,47.71,47.43,47.71,5384.0,45.3684,45.6266,45.3588,45.6266,5384.0
2015-07-02 15:00:00,47.65,47.79,47.61,47.71,9028.0,45.5692,45.7031,45.5309,45.6266,9028.0
2015-07-02 15:30:00,47.72,47.77,47.64,47.69,28932.0,45.6361,45.684,45.5596,45.6074,28932.0
2015-07-06 09:30:00,47.07,47.5,47.07,47.35,11915.0,45.0145,45.4257,45.0145,45.2823,11915.0
2015-07-06 10:00:00,47.41,47.77,47.35,47.76,10181.0,45.3397,45.684,45.2823,45.6744,10181.0
2015-07-06 10:30:00,47.84,47.88,47.69,47.7,13000.0,45.7509,45.7891,45.6074,45.617,13000.0
2015-07-06 11:00:00,47.71,47.79,47.52,47.58,43619.0,45.6266,45.7031,45.4449,45.5022,43619.0
2015-07-06 11:30:00,47.54,47.67,47.54,47.6,28000.0,45.464,45.5883,45.464,45.5214,28000.0
2015-07-06 12:00:00,47.72,47.89,47.7,47.85,8645.0,45.6361,45.7987,45.617,45.7605,8645.0
2015-07-06 12:30:00,47.85,47.85,47.65,47.76,4257.0,45.7605,45.7605,45.5692,45.6744,4257.0
2015-07-06 13:00:00,47.75,47.75,47.57,47.62,6200.0,45.6648,45.6648,45.4927,45.5405,6200.0
2015-07-06 13:30:00,47.59,47.68,47.57,47.64,8033.0,45.5118,45.5979,45.4927,45.5596,8033.0
2015-07-06 14:00:00,47.63,47.73,47.57,47.57,5745.0,45.5501,45.6457,45.4927,45.4927,5745.0
2015-07-06 14:30:00,47.56,47.57,47.48,47.55,9617.0,45.4831,45.4927,45.4066,45.4736,9617.0
2015-07-06 15:00:00,47.6,47.66,47.54,47.56,6712.0,45.5214,45.5788,45.464,45.4831,6712.0
2015-07-06 15:30:00,47.56,47.83,47.54,47.74,32475.0,45.4831,45.7413,45.464,45.6553,32475.0
2015-07-07 09:30:00,47.67,47.97,47.47,47.49,8627.0,45.5883,45.8752,45.3971,45.4162,8627.0
2015-07-07 10:00:00,47.45,47.57,47.38,47.53,37682.0,45.3779,45.4927,45.311,45.4544,37682.0
2015-07-07 10:30:00,47.49,47.52,47.28,47.41,32852.0,45.4162,45.4449,45.2153,45.3397,32852.0
2015-07-07 11:00:00,47.39,47.39,47.17,47.27,44023.0,45.3205,45.3205,45.1102,45.2058,44023.0
2015-07-07 11:30:00,47.25,47.6,47.17,47.55,29204.0,45.1867,45.5214,45.1102,45.4736,29204.0
2015-07-07 12:00:00,47.58,47.61,47.44,47.47,10950.0,45.5022,45.5309,45.3684,45.3971,10950.0
2015-07-07 12:30:00,47.47,47.88,47.46,47.85,22589.0,45.3971,45.7891,45.3875,45.7605,22589.0
2015-07-07 13:00:00,47.85,47.86,47.62,47.72,20308.0,45.7605,45.77,45.5405,45.6361,20308.0
2015-07-07 13:30:00,47.72,47.88,47.67,47.78,35315.0,45.6361,45.7891,45.5883,45.6935,35315.0
2015-07-07 14:00:00,47.78,47.83,47.72,47.76,12419.0,45.6935,45.7413,45.6361,45.6744,12419.0
2015-07-07 14:30:00,47.79,48.01,47.74,48.0,27010.0,45.7031,45.9135,45.6553,45.9039,27010.0
2015-07-07 15:00:00,47.98,48.0,47.82,47.87,23937.0,45.8848,45.9039,45.7318,45.7796,23937.0
2015-07-07 15:30:00,47.87,47.99,47.78,47.93,64563.0,45.7796,45.8943,45.6935,45.837,64563.0
2015-07-08 09:30:00,47.41,47.95,47.41,47.7,16140.0,45.3397,45.8561,45.3397,45.617,16140.0
2015-07-08 10:00:00,47.71,47.81,47.58,47.78,10000.0,45.6266,45.7222,45.5022,45.6935,10000.0
2015-07-08 10:30:00,47.8,48.01,47.64,47.94,24800.0,45.7126,45.9135,45.5596,45.8465,24800.0
2015-07-08 11:00:00,47.92,47.92,47.73,47.89,45880.0,45.8274,45.8274,45.6457,45.7987,45880.0
2015-07-08 11:30:00,47.92,47.92,47.35,47.58,26290.0,45.8274,45.8274,45.2823,45.5022,26290.0
2015-07-08 12:00:00,47.55,47.78,47.54,47.74,7656.0,45.4736,45.6935,45.464,45.6553,7656.0
2015-07-08 12:30:00,47.78,48.0,47.74,48.0,17420.0,45.6935,45.9039,45.6553,45.9039,17420.0
2015-07-08 13:00:00,47.96,48.06,47.85,48.06,9721.0,45.8657,45.9613,45.7605,45.9613,9721.0
2015-07-08 13:30:00,48.06,48.16,47.98,48.11,11553.0,45.9613,46.0569,45.8848,46.0091,11553.0
2015-07-08 14:00:00,48.08,48.1,47.71,47.87,11258.0,45.9804,45.9995,45.6266,45.7796,11258.0
2015-07-08 14:30:00,47.84,47.85,47.52,47.6,45345.0,45.7509,45.7605,45.4449,45.5214,45345.0
2015-07-08 15:00:00,47.61,47.89,47.6,47.76,80020.0,45.5309,45.7987,45.5214,45.6744,80020.0
2015-07-08 15:30:00,47.78,48.01,47.74,47.85,64370.0,45.6935,45.9135,45.6553,45.7605,64370.0
2015-07-09 09:30:00,48.51,48.62,48.09,48.17,11160.0,46.3916,46.4968,45.99,46.0665,11160.0
2015-07-09 10:00:00,48.25,48.25,47.71,47.71,6810.0,46.143,46.143,45.6266,45.6266,6810.0
2015-07-09 10:30:00,47.69,47.96,47.69,47.85,11348.0,45.6074,45.8657,45.6074,45.7605,11348.0
2015-07-09 11:00:00,47.83,47.89,47.79,47.87,5100.0,45.7413,45.7987,45.7031,45.7796,5100.0
2015-07-09 11:30:00,47.86,47.86,47.64,47.64,2300.0,45.77,45.77,45.5596,45.5596,2300.0
2015-07-09 12:00:00,47.65,47.73,47.52,47.55,6800.0,45.5692,45.6457,45.4449,45.4736,6800.0
2015-07-09 12:30:00,47.55,47.64,47.55,47.57,1900.0,45.4736,45.5596,45.4736,45.4927,1900.0
2015-07-09 13:00:00,47.62,47.62,47.45,47.46,3400.0,45.5405,45.5405,45.3779,45.3875,3400.0
2015-07-09 13:30:00,47.5,47.61,47.44,47.61,5527.0,45.4257,45.5309,45.3684,45.5309,5527.0
2015-07-09 14:00:00,47.6,47.6,47.32,47.49,17700.0,45.5214,45.5214,45.2536,45.4162,17700.0
2015-07-09 14:30:00,47.44,47.67,47.4,47.66,13153.0,45.3684,45.5883,45.3301,45.5788,13153.0
2015-07-09 15:00:00,47.66,47.82,47.62,47.67,24294.0,45.5788,45.7318,45.5405,45.5883,24294.0
2015-07-09 15:30:00,47.65,47.81,47.58,47.71,74570.0,45.5692,45.7222,45.5022,45.6266,74570.0
2015-07-10 09:30:00,48.04,48.38,47.9,48.09,15444.0,45.9422,46.2673,45.8083,45.99,15444.0
2015-07-10 10:00:00,48.0,48.16,47.98,48.12,13000.0,45.9039,46.0569,45.8848,46.0187,13000.0
2015-07-10 10:30:00,48.12,48.14,47.79,48.01,20707.0,46.0187,46.0378,45.7031,45.9135,20707.0
2015-07-10 11:00:00,48.05,48.41,47.95,48.4,30247.0,45.9517,46.296,45.8561,46.2864,30247.0
2015-07-10 11:30:00,48.39,48.46,48.27,48.36,9210.0,46.2769,46.3438,46.1621,46.2482,9210.0
2015-07-10 12:00:00,48.38,48.41,48.26,48.31,4413.0,46.2673,46.296,46.1526,46.2004,4413.0
2015-07-10 12:30:00,48.3,48.3,48.1,48.21,3501.0,46.1908,46.1908,45.9995,46.1047,3501.0
2015-07-10 13:00:00,48.24,48.39,48.22,48.39,5900.0,46.1334,46.2769,46.1143,46.2769,5900.0
2015-07-10 13:30:00,48.38,48.38,48.2,48.26,5470.0,46.2673,46.2673,46.0952,46.1526,5470.0
2015-07-10 14:00:00,48.26,48.48,48.25,48.48,31754.0,46.1526,46.3629,46.143,46.3629,31754.0
2015-07-10 14:30:00,48.48,48.48,48.36,48.38,7758.0,46.3629,46.3629,46.2482,46.2673,7758.0
2015-07-10 15:00:00,48.39,48.49,48.39,48.45,24966.0,46.2769,46.3725,46.2769,46.3343,24966.0
2015-07-10 15:30:00,48.45,48.55,48.34,48.45,52939.0,46.3343,46.4299,46.2291,46.3343,52939.0
2015-07-13 09:30:00,48.66,48.77,48.62,48.77,11870.0,46.5351,46.6403,46.4968,46.6403,11870.0
2015-07-13 10:00:00,48.78,48.8,48.69,48.74,6400.0,46.6498,46.669,46.5638,46.6116,6400.0
2015-07-13 10:30:00,48.75,48.89,48.71,48.86,17901.0,46.6212,46.755,46.5829,46.7264,17901.0
2015-07-13 11:00:00,48.83,48.83,48.57,48.67,6093.0,46.6977,46.6977,46.449,46.5447,6093.0
2015-07-13 11:30:00,48.7,48.84,48.68,48.7,5000.0,46.5733,46.7072,46.5542,46.5733,5000.0
2015-07-13 12:00:00,48.69,48.71,48.51,48.54,15410.0,46.5638,46.5829,46.3916,46.4203,15410.0
2015-07-13 12:30:00,48.58,48.62,48.5,48.5,6861.0,46.4586,46.4968,46.3821,46.3821,6861.0
2015-07-13 13:00:00,48.54,48.58,48.44,48.45,11884.0,46.4203,46.4586,46.3247,46.3343,11884.0
2015-07-13 13:30:00,48.45,48.5,48.25,48.25,18533.0,46.3343,46.3821,46.143,46.143,18533.0
2015-07-13 14:00:00,48.25,48.29,48.17,48.17,16432.0,46.143,46.1812,46.0665,46.0665,16432.0
2015-07-13 14:30:00,48.16,48.28,48.11,48.24,20470.0,46.0569,46.1717,46.0091,46.1334,20470.0
2015-07-13 15:00:00,48.26,48.31,48.23,48.24,24641.0,46.1526,46.2004,46.1239,46.1334,24641.0
2015-07-13 15:30:00,48.26,48.3,48.18,48.21,56384.0,46.1526,46.1908,46.076,46.1047,56384.0
2015-07-14 09:30:00,48.13,48.13,47.79,47.81,14240.0,46.0282,46.0282,45.7031,45.7222,14240.0
2015-07-14 10:00:00,47.83,48.03,47.64,47.97,21969.0,45.7413,45.9326,45.5596,45.8752,21969.0
2015-07-14 10:30:00,48.01,48.25,48.01,48.22,12941.0,45.9135,46.143,45.9135,46.1143,12941.0
2015-07-14 11:00:00,48.22,48.39,48.09,48.25,57725.0,46.1143,46.2769,45.99,46.143,57725.0
2015-07-14 11:30:00,48.28,48.3,48.17,48.29,11715.0,46.1717,46.1908,46.0665,46.1812,11715.0
2015-07-14 12:00:00,48.33,48.4,48.29,48.35,6856.0,46.2195,46.2864,46.1812,46.2386,6856.0
2015-07-14 12:30:00,48.39,48.39,48.26,48.32,10057.0,46.2769,46.2769,46.1526,46.2099,10057.0
2015-07-14 13:00:00,48.28,48.39,48.28,48.33,5400.0,46.1717,46.2769,46.1717,46.2195,5400.0
2015-07-14 13:30:00,48.35,48.38,48.3,48.36,9287.0,46.2386,46.2673,46.1908,46.2482,9287.0
2015-07-14 14:00:00,48.35,48.47,48.33,48.42,13341.0,46.2386,46.3534,46.2195,46.3056,13341.0
2015-07-14 14:30:00,48.42,48.56,48.42,48.49,4300.0,46.3056,46.4395,46.3056,46.3725,4300.0
2015-07-14 15:00:00,48.53,48.59,48.48,48.49,6051.0,46.4108,46.4681,46.3629,46.3725,6051.0
2015-07-14 15:30:00,48.52,48.61,48.4,48.56,38148.0,46.4012,46.4873,46.2864,46.4395,38148.0
2015-07-15 09:30:00,48.44,48.73,47.73,48.19,12038.0,46.4014,46.6792,45.7213,46.1619,12038.0
2015-07-15 10:00:00,48.06,48.16,47.95,48.15,4600.0,46.0374,46.1332,45.932,46.1236,4600.0
2015-07-15 10:30:00,48.15,48.42,48.14,48.36,23172.0,46.1236,46.3822,46.114,46.3248,23172.0
2015-07-15 11:00:00,48.34,48.41,48.24,48.4,17646.0,46.3056,46.3727,46.2098,46.3631,17646.0
2015-07-15 11:30:00,48.39,48.42,48.35,48.4,16200.0,46.3535,46.3822,46.3152,46.3631,16200.0
2015-07-15 12:00:00,48.39,48.42,48.38,48.42,13757.0,46.3535,46.3822,46.3439,46.3822,13757.0
2015-07-15 12:30:00,48.4,48.46,48.38,48.46,11680.0,46.3631,46.4206,46.3439,46.4206,11680.0
2015-07-15 13:00:00,48.49,48.49,48.29,48.29,8501.0,46.4493,46.4493,46.2577,46.2577,8501.0
2015-07-15 13:30:00,48.31,48.32,48.24,48.29,11930.0,46.2769,46.2865,46.2098,46.2577,11930.0
2015-07-15 14:00:00,48.3,48.33,48.27,48.3,19460.0,46.2673,46.296,46.2386,46.2673,19460.0
2015-07-15 14:30:00,48.3,48.36,48.28,48.31,28510.0,46.2673,46.3248,46.2481,46.2769,28510.0
2015-07-15 15:00:00,48.31,48.34,48.28,48.3,26985.0,46.2769,46.3056,46.2481,46.2673,26985.0
2015-07-15 15:30:00,48.3,48.34,48.22,48.32,45218.0,46.2673,46.3056,46.1907,46.2865,45218.0
2015-07-16 09:30:00,48.65,48.86,48.3,48.82,8929.0,46.6026,46.8037,46.2673,46.7654,8929.0
2015-07-16 10:00:00,48.75,48.75,48.52,48.56,6792.0,46.6984,46.6984,46.478,46.5164,6792.0
2015-07-16 10:30:00,48.57,48.77,48.5,48.77,14421.0,46.5259,46.7175,46.4589,46.7175,14421.0
2015-07-16 11:00:00,48.73,48.73,48.45,48.55,12100.0,46.6792,46.6792,46.411,46.5068,12100.0
2015-07-16 11:30:00,48.55,48.58,48.5,48.5,2814.0,46.5068,46.5355,46.4589,46.4589,2814.0
2015-07-16 12:00:00,48.49,48.53,48.34,48.38,14629.0,46.4493,46.4876,46.3056,46.3439,14629.0
2015-07-16 12:30:00,48.37,48.41,48.28,48.28,6627.0,46.3344,46.3727,46.2481,46.2481,6627.0
2015-07-16 13:00:00,48.34,48.35,48.24,48.35,5531.0,46.3056,46.3152,46.2098,46.3152,5531.0
2015-07-16 13:30:00,48.34,48.41,48.28,48.28,12530.0,46.3056,46.3727,46.2481,46.2481,12530.0
2015-07-16 14:00:00,48.26,48.26,48.18,48.21,5000.0,46.229,46.229,46.1523,46.1811,5000.0
2015-07-16 14:30:00,48.27,48.33,48.23,48.26,9431.0,46.2386,46.296,46.2002,46.229,9431.0
2015-07-16 15:00:00,48.27,48.38,48.26,48.35,9256.0,46.2386,46.3439,46.229,46.3152,9256.0
2015-07-16 15:30:00,48.34,48.38,48.28,48.36,34735.0,46.3056,46.3439,46.2481,46.3248,34735.0
2015-07-17 09:30:00,48.32,48.32,47.93,48.16,23729.0,46.2865,46.2865,45.9129,46.1332,23729.0
2015-07-17 10:00:00,48.12,48.31,48.05,48.31,7556.0,46.0949,46.2769,46.0278,46.2769,7556.0
2015-07-17 10:30:00,48.19,48.24,48.08,48.24,6399.0,46.1619,46.2098,46.0566,46.2098,6399.0
2015-07-17 11:00:00,48.23,48.24,48.06,48.16,9642.0,46.2002,46.2098,46.0374,46.1332,9642.0
2015-07-17 11:30:00,48.19,48.21,48.11,48.2,5979.0,46.1619,46.1811,46.0853,46.1715,5979.0
2015-07-17 12:00:00,48.16,48.16,48.07,48.12,6758.0,46.1332,46.1332,46.047,46.0949,6758.0
2015-07-17 12:30:00,48.1,48.12,48.06,48.12,8980.0,46.0757,46.0949,46.0374,46.0949,8980.0
2015-07-17 13:00:00,48.1,48.14,48.08,48.12,7500.0,46.0757,46.114,46.0566,46.0949,7500.0
2015-07-17 13:30:00,48.11,48.12,47.98,47.98,10406.0,46.0853,46.0949,45.9608,45.9608,10406.0
2015-07-17 14:00:00,48.01,48.12,48.01,48.12,4326.0,45.9895,46.0949,45.9895,46.0949,4326.0
2015-07-17 14:30:00,48.09,48.1,48.02,48.03,4400.0,46.0661,46.0757,45.9991,46.0087,4400.0
2015-07-17 15:00:00,48.02,48.03,47.94,48.03,7054.0,45.9991,46.0087,45.9224,46.0087,7054.0
2015-07-17 15:30:00,48.0,48.06,47.98,48.02,46162.0,45.9799,46.0374,45.9608,45.9991,46162.0
2015-07-20 09:30:00,48.09,48.09,47.55,47.55,7079.0,46.0661,46.0661,45.5489,45.5489,7079.0
2015-07-20 10:00:00,47.62,47.65,47.39,47.55,21785.0,45.6159,45.6447,45.3956,45.5489,21785.0
2015-07-20 10:30:00,47.49,47.63,47.46,47.63,5511.0,45.4914,45.6255,45.4626,45.6255,5511.0
2015-07-20 11:00:00,47.71,47.85,47.65,47.7,4100.0,45.7021,45.8362,45.6447,45.6925,4100.0
2015-07-20 11:30:00,47.73,47.73,47.61,47.73,5940.0,45.7213,45.7213,45.6063,45.7213,5940.0
2015-07-20 12:00:00,47.7,47.78,47.7,47.73,5961.0,45.6925,45.7692,45.6925,45.7213,5961.0
2015-07-20 12:30:00,47.73,47.8,47.69,47.79,2462.0,45.7213,45.7883,45.683,45.7788,2462.0
2015-07-20 13:00:00,47.78,47.79,47.7,47.74,6052.0,45.7692,45.7788,45.6925,45.7309,6052.0
2015-07-20 13:30:00,47.73,47.73,47.62,47.68,3924.0,45.7213,45.7213,45.6159,45.6734,3924.0
2015-07-20 14:00:00,47.65,47.84,47.61,47.82,12695.0,45.6447,45.8267,45.6063,45.8075,12695.0
2015-07-20 14:30:00,47.83,47.83,47.68,47.79,18207.0,45.8171,45.8171,45.6734,45.7788,18207.0
2015-07-20 15:00:00,47.82,47.94,47.79,47.94,16366.0,45.8075,45.9224,45.7788,45.9224,16366.0
2015-07-20 15:30:00,47.94,47.98,47.74,47.78,53896.0,45.9224,45.9608,45.7309,45.7692,53896.0
2015-07-21 09:30:00,47.87,48.1,47.66,48.09,6153.0,45.8554,46.0757,45.6542,46.0661,6153.0
2015-07-21 10:00:00,48.03,48.09,47.9,47.97,7153.0,46.0087,46.0661,45.8841,45.9512,7153.0
2015-07-21 10:30:00,47.95,47.97,47.64,47.7,31310.0,45.932,45.9512,45.6351,45.6925,31310.0
2015-07-21 11:00:00,47.7,47.74,47.54,47.66,4300.0,45.6925,45.7309,45.5393,45.6542,4300.0
2015-07-21 11:30:00,47.59,47.63,47.54,47.59,5020.0,45.5872,45.6255,45.5393,45.5872,5020.0
2015-07-21 12:00:00,47.64,47.7,47.55,47.7,2235.0,45.6351,45.6925,45.5489,45.6925,2235.0
2015-07-21 12:30:00,47.73,47.74,47.65,47.69,9334.0,45.7213,45.7309,45.6447,45.683,9334.0
2015-07-21 13:00:00,47.69,47.69,47.42,47.58,7982.0,45.683,45.683,45.4243,45.5776,7982.0
2015-07-21 13:30:00,47.58,47.58,47.47,47.55,3200.0,45.5776,45.5776,45.4722,45.5489,3200.0
2015-07-21 14:00:00,47.54,47.68,47.51,47.67,3400.0,45.5393,45.6734,45.5105,45.6638,3400.0
2015-07-21 14:30:00,47.7,47.7,47.37,47.43,10554.0,45.6925,45.6925,45.3764,45.4339,10554.0
2015-07-21 15:00:00,47.46,47.46,47.35,47.44,11093.0,45.4626,45.4626,45.3573,45.4435,11093.0
2015-07-21 15:30:00,47.45,47.49,47.31,47.4,41226.0,45.4531,45.4914,45.319,45.4052,41226.0
2015-07-22 09:30:00,47.14,47.66,47.14,47.66,8807.0,45.1561,45.6542,45.1561,45.6542,8807.0
2015-07-22 10:00:00,47.69,47.79,47.55,47.59,77372.0,45.683,45.7788,45.5489,45.5872,77372.0
2015-07-22 10:30:00,47.59,47.63,47.52,47.57,11947.0,45.5872,45.6255,45.5201,45.568,11947.0
2015-07-22 11:00:00,47.54,47.63,47.46,47.55,16016.0,45.5393,45.6255,45.4626,45.5489,16016.0
2015-07-22 11:30:00,47.57,47.64,47.54,47.58,4722.0,45.568,45.6351,45.5393,45.5776,4722.0
2015-07-22 12:00:00,47.58,47.62,47.48,47.55,6410.0,45.5776,45.6159,45.4818,45.5489,6410.0
2015-07-22 12:30:00,47.55,47.59,47.51,47.59,1000.0,45.5489,45.5872,45.5105,45.5872,1000.0
2015-07-22 13:00:00,47.56,47.57,47.52,47.53,1600.0,45.5584,45.568,45.5201,45.5297,1600.0
2015-07-22 13:30:00,47.55,47.56,47.51,47.55,22650.0,45.5489,45.5584,45.5105,45.5489,22650.0
2015-07-22 14:00:00,47.49,47.67,47.49,47.56,10245.0,45.4914,45.6638,45.4914,45.5584,10245.0
2015-07-22 14:30:00,47.58,47.63,47.54,47.62,5914.0,45.5776,45.6255,45.5393,45.6159,5914.0
2015-07-22 15:00:00,47.6,47.62,47.51,47.51,21909.0,45.5968,45.6159,45.5105,45.5105,21909.0
2015-07-22 15:30:00,47.48,47.65,47.48,47.63,83763.0,45.4818,45.6447,45.4818,45.6255,83763.0
2015-07-23 09:30:00,47.75,47.83,47.54,47.76,25238.0,45.7404,45.8171,45.5393,45.75,25238.0
2015-07-23 10:00:00,47.75,47.75,47.61,47.69,1800.0,45.7404,45.7404,45.6063,45.683,1800.0
2015-07-23 10:30:00,47.77,47.81,47.69,47.72,7791.0,45.7596,45.7979,45.683,45.7117,7791.0
2015-07-23 11:00:00,47.69,47.72,47.43,47.43,3400.0,45.683,45.7117,45.4339,45.4339,3400.0
2015-07-23 11:30:00,47.41,47.41,47.13,47.14,32977.0,45.4148,45.4148,45.1465,45.1561,32977.0
2015-07-23 12:00:00,47.07,47.07,46.7,46.75,14236.0,45.0891,45.0891,44.7346,44.7825,14236.0
2015-07-23 12:30:00,46.78,46.81,46.65,46.77,11664.0,44.8113,44.84,44.6867,44.8017,11664.0
2015-07-23 13:00:00,46.77,46.85,46.7,46.82,37976.0,44.8017,44.8783,44.7346,44.8496,37976.0
2015-07-23 13:30:00,46.86,47.04,46.8,47.04,27811.0,44.8879,45.0603,44.8304,45.0603,27811.0
2015-07-23 14:00:00,47.05,47.1,46.97,47.04,10811.0,45.0699,45.1178,44.9933,45.0603,10811.0
2015-07-23 14:30:00,47.06,47.12,46.93,47.0,8096.0,45.0795,45.137,44.955,45.022,8096.0
2015-07-23 15:00:00,46.96,46.96,46.79,46.91,5136.0,44.9837,44.9837,44.8208,44.9358,5136.0
2015-07-23 15:30:00,46.9,46.92,46.71,46.71,26239.0,44.9262,44.9454,44.7442,44.7442,26239.0
2015-07-24 09:30:00,46.59,46.72,46.46,46.56,9674.0,44.6293,44.7538,44.5047,44.6005,9674.0
2015-07-24 10:00:00,46.53,46.53,46.29,46.3,6314.0,44.5718,44.5718,44.3419,44.3515,6314.0
2015-07-24 10:30:00,46.28,46.31,46.16,46.2,14866.0,44.3323,44.361,44.2174,44.2557,14866.0
2015-07-24 11:00:00,46.19,46.22,46.06,46.11,10130.0,44.2461,44.2748,44.1216,44.1695,10130.0
2015-07-24 11:30:00,46.12,46.23,46.11,46.18,20386.0,44.179,44.2844,44.1695,44.2365,20386.0
2015-07-24 12:00:00,46.19,46.19,46.09,46.18,4000.0,44.2461,44.2461,44.1503,44.2365,4000.0
2015-07-24 12:30:00,46.14,46.21,46.05,46.06,5601.0,44.1982,44.2653,44.112,44.1216,5601.0
2015-07-24 13:00:00,46.1,46.13,45.96,46.05,6422.0,44.1599,44.1886,44.0258,44.112,6422.0
2015-07-24 13:30:00,46.02,46.03,45.82,45.97,8583.0,44.0833,44.0928,43.8917,44.0354,8583.0
2015-07-24 14:00:00,45.96,45.96,45.78,45.93,7919.0,44.0258,44.0258,43.8534,43.997,7919.0
2015-07-24 14:30:00,46.01,46.01,45.9,45.99,4799.0,44.0737,44.0737,43.9683,44.0545,4799.0
2015-07-24 15:00:00,45.98,46.09,45.95,46.03,12028.0,44.0449,44.1503,44.0162,44.0928,12028.0
2015-07-24 15:30:00,46.03,46.03,45.87,45.89,43213.0,44.0928,44.0928,43.9396,43.9587,43213.0
2015-07-27 09:30:00,45.46,45.77,45.44,45.61,4947.0,43.5468,43.8438,43.5277,43.6905,4947.0
2015-07-27 10:00:00,45.6,45.81,45.56,45.7,4602.0,43.6809,43.8821,43.6426,43.7767,4602.0
2015-07-27 10:30:00,45.76,45.89,45.65,45.69,5890.0,43.8342,43.9587,43.7288,43.7671,5890.0
2015-07-27 11:00:00,45.62,45.77,45.54,45.59,5820.0,43.7001,43.8438,43.6235,43.6713,5820.0
2015-07-27 11:30:00,45.58,45.7,45.5,45.64,5321.0,43.6618,43.7767,43.5851,43.7192,5321.0
2015-07-27 12:00:00,45.65,45.67,45.52,45.52,3000.0,43.7288,43.748,43.6043,43.6043,3000.0
2015-07-27 12:30:00,45.54,45.59,45.5,45.5,3052.0,43.6235,43.6713,43.5851,43.5851,3052.0
2015-07-27 13:00:00,45.49,45.6,45.49,45.55,2500.0,43.5756,43.6809,43.5756,43.633,2500.0
2015-07-27 13:30:00,45.59,45.65,45.5,45.55,2748.0,43.6713,43.7288,43.5851,43.633,2748.0
2015-07-27 14:00:00,45.53,45.62,45.48,45.54,4365.0,43.6139,43.7001,43.566,43.6235,4365.0
2015-07-27 14:30:00,45.57,45.58,45.49,45.58,4867.0,43.6522,43.6618,43.5756,43.6618,4867.0
2015-07-27 15:00:00,45.56,45.63,45.51,45.6,13768.0,43.6426,43.7097,43.5947,43.6809,13768.0
2015-07-27 15:30:00,45.59,45.59,45.46,45.56,29144.0,43.6713,43.6713,43.5468,43.6426,29144.0
2015-07-28 09:30:00,45.72,45.85,45.26,45.85,10096.0,43.7959,43.9204,43.3552,43.9204,10096.0
2015-07-28 10:00:00,45.8,45.8,45.53,45.69,8329.0,43.8725,43.8725,43.6139,43.7671,8329.0
2015-07-28 10:30:00,45.73,45.91,45.65,45.89,14660.0,43.8055,43.9779,43.7288,43.9587,14660.0
2015-07-28 11:00:00,45.93,45.99,45.83,45.99,8153.0,43.997,44.0545,43.9012,44.0545,8153.0
2015-07-28 11:30:00,45.99,46.03,45.91,45.99,5385.0,44.0545,44.0928,43.9779,44.0545,5385.0
2015-07-28 12:00:00,45.99,46.06,45.9,45.96,50600.0,44.0545,44.1216,43.9683,44.0258,50600.0
2015-07-28 12:30:00,45.96,46.0,45.9,45.9,10678.0,44.0258,44.0641,43.9683,43.9683,10678.0
2015-07-28 13:00:00,45.92,46.02,45.9,45.95,21095.0,43.9875,44.0833,43.9683,44.0162,21095.0
2015-07-28 13:30:00,45.98,46.0,45.92,45.96,23131.0,44.0449,44.0641,43.9875,44.0258,23131.0
2015-07-28 14:00:00,45.96,46.02,45.94,45.97,21879.0,44.0258,44.0833,44.0066,44.0354,21879.0
2015-07-28 14:30:00,45.97,45.98,45.9,45.94,11255.0,44.0354,44.0449,43.9683,44.0066,11255.0
2015-07-28 15:00:00,45.95,45.97,45.89,45.92,17816.0,44.0162,44.0354,43.9587,43.9875,17816.0
2015-07-28 15:30:00,45.93,45.93,45.74,45.78,126130.0,43.997,43.997,43.815,43.8534,126130.0
2015-07-29 09:30:00,45.83,46.28,45.74,46.27,10656.0,43.9012,44.3323,43.815,44.3227,10656.0
2015-07-29 10:00:00,46.16,46.22,46.05,46.2,14600.0,44.2174,44.2748,44.112,44.2557,14600.0
2015-07-29 10:30:00,46.23,46.43,46.22,46.39,4210.0,44.2844,44.476,44.2748,44.4377,4210.0
2015-07-29 11:00:00,46.34,46.5,46.21,46.41,4441.0,44.3898,44.5431,44.2653,44.4568,4441.0
2015-07-29 11:30:00,46.49,46.63,46.44,46.57,24804.0,44.5335,44.6676,44.4856,44.6101,24804.0
2015-07-29 12:00:00,46.57,46.73,46.52,46.6,9866.0,44.6101,44.7634,44.5622,44.6388,9866.0
2015-07-29 12:30:00,46.62,46.68,46.53,46.57,8045.0,44.658,44.7155,44.5718,44.6101,8045.0
2015-07-29 13:00:00,46.62,46.72,46.5,46.56,13910.0,44.658,44.7538,44.5431,44.6005,13910.0
2015-07-29 13:30:00,46.58,46.68,46.51,46.51,3901.0,44.6197,44.7155,44.5526,44.5526,3901.0
2015-07-29 14:00:00,46.56,46.69,46.39,46.42,8500.0,44.6005,44.7251,44.4377,44.4664,8500.0
2015-07-29 14:30:00,46.5,46.64,46.47,46.54,13386.0,44.5431,44.6772,44.5143,44.5814,13386.0
2015-07-29 15:00:00,46.53,46.58,46.41,46.49,21250.0,44.5718,44.6197,44.4568,44.5335,21250.0
2015-07-29 15:30:00,46.49,46.78,46.49,46.51,49519.0,44.5335,44.8113,44.5335,44.5526,49519.0
2015-07-30 09:30:00,46.37,47.38,45.89,46.79,81723.0,44.4185,45.386,43.9587,44.8208,81723.0
2015-07-30 10:00:00,46.75,47.06,46.71,46.98,18054.0,44.7825,45.0795,44.7442,45.0029,18054.0
2015-07-30 10:30:00,46.98,47.14,46.96,47.03,32370.0,45.0029,45.1561,44.9837,45.0507,32370.0
2015-07-30 11:00:00,46.92,47.6,46.84,47.55,18979.0,44.9454,45.5968,44.8687,45.5489,18979.0
2015-07-30 11:30:00,47.52,47.95,47.47,47.87,12365.0,45.5201,45.932,45.4722,45.8554,12365.0
2015-07-30 12:00:00,47.87,47.94,47.77,47.94,3600.0,45.8554,45.9224,45.7596,45.9224,3600.0
2015-07-30 12:30:00,47.94,48.0,47.87,47.99,3970.0,45.9224,45.9799,45.8554,45.9703,3970.0
2015-07-30 13:00:00,47.97,48.0,47.71,47.8,13118.0,45.9512,45.9799,45.7021,45.7883,13118.0
2015-07-30 13:30:00,47.85,47.88,47.53,47.53,8441.0,45.8362,45.865,45.5297,45.5297,8441.0
2015-07-30 14:00:00,47.57,47.6,47.28,47.31,8700.0,45.568,45.5968,45.2902,45.319,8700.0
2015-07-30 14:30:00,47.31,47.41,47.25,47.29,8682.0,45.319,45.4148,45.2615,45.2998,8682.0
2015-07-30 15:00:00,47.32,47.48,47.29,47.46,17143.0,45.3285,45.4818,45.2998,45.4626,17143.0
2015-07-30 15:30:00,47.46,47.52,47.37,47.48,52406.0,45.4626,45.5201,45.3764,45.4818,52406.0
2015-07-31 09:30:00,47.55,47.77,47.2,47.51,15898.0,45.5489,45.7596,45.2136,45.5105,15898.0
2015-07-31 10:00:00,47.42,47.49,47.14,47.14,13600.0,45.4243,45.4914,45.1561,45.1561,13600.0
2015-07-31 10:30:00,47.18,47.72,47.16,47.71,19732.0,45.1944,45.7117,45.1753,45.7021,19732.0
2015-07-31 11:00:00,47.66,47.69,47.22,47.34,10798.0,45.6542,45.683,45.2327,45.3477,10798.0
2015-07-31 11:30:00,47.35,47.59,47.05,47.05,10324.0,45.3573,45.5872,45.0699,45.0699,10324.0
2015-07-31 12:00:00,47.05,47.35,47.02,47.31,13500.0,45.0699,45.3573,45.0412,45.319,13500.0
2015-07-31 12:30:00,47.3,47.46,47.22,47.32,10442.0,45.3094,45.4626,45.2327,45.3285,10442.0
2015-07-31 13:00:00,47.32,47.5,47.25,47.39,19565.0,45.3285,45.501,45.2615,45.3956,19565.0
2015-07-31 13:30:00,47.39,47.54,47.38,47.4,17060.0,45.3956,45.5393,45.386,45.4052,17060.0
2015-07-31 14:00:00,47.45,47.63,47.44,47.6,14215.0,45.4531,45.6255,45.4435,45.5968,14215.0
2015-07-31 14:30:00,47.6,47.76,47.54,47.73,26044.0,45.5968,45.75,45.5393,45.7213,26044.0
2015-07-31 15:00:00,47.74,47.8,47.7,47.76,28444.0,45.7309,45.7883,45.6925,45.75,28444.0
2015-07-31 15:30:00,47.77,47.87,47.67,47.86,64308.0,45.7596,45.8554,45.6638,45.8458,64308.0
2015-08-03 09:30:00,47.91,48.13,46.92,48.12,20321.0,45.8937,46.1045,44.9454,46.0949,20321.0
2015-08-03 10:00:00,48.07,48.14,47.77,47.85,12694.0,46.047,46.114,45.7596,45.8362,12694.0
2015-08-03 10:30:00,47.85,47.97,47.56,47.9,15340.0,45.8362,45.9512,45.5584,45.8841,15340.0
2015-08-03 11:00:00,47.89,47.99,47.74,47.82,7739.0,45.8746,45.9703,45.7309,45.8075,7739.0
2015-08-03 11:30:00,47.83,47.85,47.62,47.67,4063.0,45.8171,45.8362,45.6159,45.6638,4063.0
2015-08-03 12:00:00,47.68,47.74,47.48,47.51,7404.0,45.6734,45.7309,45.4818,45.5105,7404.0
2015-08-03 12:30:00,47.49,47.49,47.16,47.23,9480.0,45.4914,45.4914,45.1753,45.2423,9480.0
2015-08-03 13:00:00,47.22,47.24,47.09,47.22,16834.0,45.2327,45.2519,45.1082,45.2327,16834.0
2015-08-03 13:30:00,47.25,47.3,47.23,47.3,15601.0,45.2615,45.3094,45.2423,45.3094,15601.0
2015-08-03 14:00:00,47.32,47.35,47.19,47.25,15732.0,45.3285,45.3573,45.204,45.2615,15732.0
2015-08-03 14:30:00,47.24,47.35,47.2,47.23,14072.0,45.2519,45.3573,45.2136,45.2423,14072.0
2015-08-03 15:00:00,47.25,47.37,47.17,47.35,19832.0,45.2615,45.3764,45.1849,45.3573,19832.0
2015-08-03 15:30:00,47.34,47.57,47.34,47.53,78410.0,45.3477,45.568,45.3477,45.5297,78410.0
2015-08-04 09:30:00,47.62,47.98,47.62,47.95,12529.0,45.6159,45.9608,45.6159,45.932,12529.0
2015-08-04 10:00:00,48.0,48.14,47.88,48.05,13031.0,45.9799,46.114,45.865,46.0278,13031.0
2015-08-04 10:30:00,48.06,48.08,47.93,47.93,12525.0,46.0374,46.0566,45.9129,45.9129,12525.0
2015-08-04 11:00:00,47.93,48.05,47.86,48.0,17300.0,45.9129,46.0278,45.8458,45.9799,17300.0
2015-08-04 11:30:00,48.0,48.03,47.91,48.03,12230.0,45.9799,46.0087,45.8937,46.0087,12230.0
2015-08-04 12:00:00,48.03,48.06,48.0,48.0,12195.0,46.0087,46.0374,45.9799,45.9799,12195.0
2015-08-04 12:30:00,48.01,48.03,47.72,47.74,12885.0,45.9895,46.0087,45.7117,45.7309,12885.0
2015-08-04 13:00:00,47.7,47.74,47.59,47.7,16453.0,45.6925,45.7309,45.5872,45.6925,16453.0
2015-08-04 13:30:00,47.7,47.87,47.7,47.74,24488.0,45.6925,45.8554,45.6925,45.7309,24488.0
2015-08-04 14:00:00,47.74,47.77,47.59,47.75,15400.0,45.7309,45.7596,45.5872,45.7404,15400.0
2015-08-04 14:30:00,47.75,47.86,47.67,47.67,14331.0,45.7404,45.8458,45.6638,45.6638,14331.0
2015-08-04 15:00:00,47.65,47.9,47.65,47.77,22451.0,45.6447,45.8841,45.6447,45.7596,22451.0
2015-08-04 15:30:00,47.77,47.91,47.75,47.89,50200.0,45.7596,45.8937,45.7404,45.8746,50200.0
2015-08-05 09:30:00,48.06,48.57,48.06,48.35,12097.0,46.0374,46.5259,46.0374,46.3152,12097.0
2015-08-05 10:00:00,48.35,48.64,48.31,48.64,24729.0,46.3152,46.593,46.2769,46.593,24729.0
2015-08-05 10:30:00,48.69,48.69,48.35,48.39,5100.0,46.6409,46.6409,46.3152,46.3535,5100.0
2015-08-05 11:00:00,48.39,48.47,48.16,48.18,25849.0,46.3535,46.4301,46.1332,46.1523,25849.0
2015-08-05 11:30:00,48.17,48.18,48.02,48.05,21900.0,46.1428,46.1523,45.9991,46.0278,21900.0
2015-08-05 12:00:00,48.06,48.15,48.02,48.06,23706.0,46.0374,46.1236,45.9991,46.0374,23706.0
2015-08-05 12:30:00,48.03,48.03,47.77,47.95,6551.0,46.0087,46.0087,45.7596,45.932,6551.0
2015-08-05 13:00:00,48.01,48.06,47.87,47.89,11354.0,45.9895,46.0374,45.8554,45.8746,11354.0
2015-08-05 13:30:00,47.92,48.08,47.86,48.03,13071.0,45.9033,46.0566,45.8458,46.0087,13071.0
2015-08-05 14:00:00,48.0,48.1,47.96,48.03,15096.0,45.9799,46.0757,45.9416,46.0087,15096.0
2015-08-05 14:30:00,48.0,48.07,47.93,48.02,16947.0,45.9799,46.047,45.9129,45.9991,16947.0
2015-08-05 15:00:00,48.02,48.1,47.94,47.94,11354.0,45.9991,46.0757,45.9224,45.9224,11354.0
2015-08-05 15:30:00,47.94,47.98,47.83,47.93,47266.0,45.9224,45.9608,45.8171,45.9129,47266.0
2015-08-06 09:30:00,48.03,48.64,47.94,48.04,9518.0,46.0087,46.593,45.9224,46.0182,9518.0
2015-08-06 10:00:00,48.06,48.25,47.97,48.2,14215.0,46.0374,46.2194,45.9512,46.1715,14215.0
2015-08-06 10:30:00,48.2,48.48,48.13,48.34,8293.0,46.1715,46.4397,46.1045,46.3056,8293.0
2015-08-06 11:00:00,48.38,48.38,47.95,47.95,18932.0,46.3439,46.3439,45.932,45.932,18932.0
2015-08-06 11:30:00,47.95,47.96,47.8,47.8,8405.0,45.932,45.9416,45.7883,45.7883,8405.0
2015-08-06 12:00:00,47.81,47.93,47.75,47.82,5500.0,45.7979,45.9129,45.7404,45.8075,5500.0
2015-08-06 12:30:00,47.77,47.78,47.61,47.61,4536.0,45.7596,45.7692,45.6063,45.6063,4536.0
2015-08-06 13:00:00,47.61,47.83,47.61,47.82,6100.0,45.6063,45.8171,45.6063,45.8075,6100.0
2015-08-06 13:30:00,47.82,48.04,47.82,47.94,18176.0,45.8075,46.0182,45.8075,45.9224,18176.0
2015-08-06 14:00:00,47.95,48.15,47.89,48.15,9761.0,45.932,46.1236,45.8746,46.1236,9761.0
2015-08-06 14:30:00,48.19,48.25,48.06,48.09,7307.0,46.1619,46.2194,46.0374,46.0661,7307.0
2015-08-06 15:00:00,48.09,48.14,48.05,48.11,29047.0,46.0661,46.114,46.0278,46.0853,29047.0
2015-08-06 15:30:00,48.13,48.17,48.05,48.09,37772.0,46.1045,46.1428,46.0278,46.0661,37772.0
2015-08-07 09:30:00,47.79,47.96,47.63,47.79,24210.0,45.7788,45.9416,45.6255,45.7788,24210.0
2015-08-07 10:00:00,47.74,47.85,47.65,47.81,12095.0,45.7309,45.8362,45.6447,45.7979,12095.0
2015-08-07 10:30:00,47.8,47.99,47.73,47.74,17305.0,45.7883,45.9703,45.7213,45.7309,17305.0
2015-08-07 11:00:00,47.76,47.9,47.58,47.61,34003.0,45.75,45.8841,45.5776,45.6063,34003.0
2015-08-07 11:30:00,47.57,47.62,47.36,47.38,7600.0,45.568,45.6159,45.3669,45.386,7600.0
2015-08-07 12:00:00,47.34,47.44,47.31,47.41,6977.0,45.3477,45.4435,45.319,45.4148,6977.0
2015-08-07 12:30:00,47.37,47.56,47.27,47.56,32435.0,45.3764,45.5584,45.2806,45.5584,32435.0
2015-08-07 13:00:00,47.52,47.69,47.44,47.59,46731.0,45.5201,45.683,45.4435,45.5872,46731.0
2015-08-07 13:30:00,47.66,47.66,47.4,47.44,5800.0,45.6542,45.6542,45.4052,45.4435,5800.0
2015-08-07 14:00:00,47.47,47.47,47.3,47.4,5657.0,45.4722,45.4722,45.3094,45.4052,5657.0
2015-08-07 14:30:00,47.39,47.49,47.29,47.49,3900.0,45.3956,45.4914,45.2998,45.4914,3900.0
2015-08-07 15:00:00,47.48,47.53,47.42,47.5,10249.0,45.4818,45.5297,45.4243,45.501,10249.0
2015-08-07 15:30:00,47.53,47.62,47.41,47.56,29516.0,45.5297,45.6159,45.4148,45.5584,29516.0
2015-08-10 09:30:00,47.91,48.36,47.91,48.19,7781.0,45.8937,46.3248,45.8937,46.1619,7781.0
2015-08-10 10:00:00,48.34,48.35,48.03,48.04,23558.0,46.3056,46.3152,46.0087,46.0182,23558.0
2015-08-10 10:30:00,48.03,48.09,47.88,47.97,16843.0,46.0087,46.0661,45.865,45.9512,16843.0
2015-08-10 11:00:00,48.03,48.05,47.9,48.01,17500.0,46.0087,46.0278,45.8841,45.9895,17500.0
2015-08-10 11:30:00,47.95,47.97,47.86,47.9,16055.0,45.932,45.9512,45.8458,45.8841,16055.0
2015-08-10 12:00:00,47.92,48.05,47.91,48.0,6348.0,45.9033,46.0278,45.8937,45.9799,6348.0
2015-08-10 12:30:00,48.0,48.06,47.94,48.0,15900.0,45.9799,46.0374,45.9224,45.9799,15900.0
2015-08-10 13:00:00,48.0,48.09,47.97,48.09,28296.0,45.9799,46.0661,45.9512,46.0661,28296.0
2015-08-10 13:30:00,48.15,48.22,47.98,48.0,9692.0,46.1236,46.1907,45.9608,45.9799,9692.0
2015-08-10 14:00:00,48.01,48.16,47.94,48.09,21743.0,45.9895,46.1332,45.9224,46.0661,21743.0
2015-08-10 14:30:00,48.07,48.2,48.04,48.15,31063.0,46.047,46.1715,46.0182,46.1236,31063.0
2015-08-10 15:00:00,48.15,48.41,48.15,48.38,15239.0,46.1236,46.3727,46.1236,46.3439,15239.0
2015-08-10 15:30:00,48.4,48.43,48.29,48.41,48707.0,46.3631,46.3918,46.2577,46.3727,48707.0
2015-08-11 09:30:00,47.84,48.1,47.66,47.77,23010.0,45.8267,46.0757,45.6542,45.7596,23010.0
2015-08-11 10:00:00,47.78,47.85,47.72,47.79,4000.0,45.7692,45.8362,45.7117,45.7788,4000.0
2015-08-11 10:30:00,47.84,47.9,47.69,47.81,14625.0,45.8267,45.8841,45.683,45.7979,14625.0
2015-08-11 11:00:00,47.8,47.86,47.67,47.7,9253.0,45.7883,45.8458,45.6638,45.6925,9253.0
2015-08-11 11:30:00,47.72,47.78,47.68,47.76,10467.0,45.7117,45.7692,45.6734,45.75,10467.0
2015-08-11 12:00:00,47.75,47.89,47.75,47.82,2997.0,45.7404,45.8746,45.7404,45.8075,2997.0
2015-08-11 12:30:00,47.84,47.85,47.7,47.7,6458.0,45.8267,45.8362,45.6925,45.6925,6458.0
2015-08-11 13:00:00,47.72,47.72,47.66,47.71,4156.0,45.7117,45.7117,45.6542,45.7021,4156.0
2015-08-11 13:30:00,47.67,47.7,47.63,47.65,1700.0,45.6638,45.6925,45.6255,45.6447,1700.0
2015-08-11 14:00:00,47.69,47.71,47.6,47.69,5000.0,45.683,45.7021,45.5968,45.683,5000.0
2015-08-11 14:30:00,47.71,47.72,47.6,47.67,6503.0,45.7021,45.7117,45.5968,45.6638,6503.0
2015-08-11 15:00:00,47.68,47.89,47.66,47.86,12665.0,45.6734,45.8746,45.6542,45.8458,12665.0
2015-08-11 15:30:00,47.85,47.9,47.78,47.85,29092.0,45.8362,45.8841,45.7692,45.8362,29092.0
2015-08-12 09:30:00,47.45,47.86,47.45,47.58,13283.0,45.4531,45.8458,45.4531,45.5776,13283.0
2015-08-12 10:00:00,47.56,47.58,47.45,47.56,26713.0,45.5584,45.5776,45.4531,45.5584,26713.0
2015-08-12 10:30:00,47.58,47.73,47.43,47.45,12715.0,45.5776,45.7213,45.4339,45.4531,12715.0
2015-08-12 11:00:00,47.45,47.59,47.45,47.55,7350.0,45.4531,45.5872,45.4531,45.5489,7350.0
2015-08-12 11:30:00,47.55,47.57,47.27,47.31,4800.0,45.5489,45.568,45.2806,45.319,4800.0
2015-08-12 12:00:00,47.27,47.35,47.22,47.35,2267.0,45.2806,45.3573,45.2327,45.3573,2267.0
2015-08-12 12:30:00,47.4,47.54,47.4,47.48,2300.0,45.4052,45.5393,45.4052,45.4818,2300.0
2015-08-12 13:00:00,47.47,47.62,47.39,47.57,21242.0,45.4722,45.6159,45.3956,45.568,21242.0
2015-08-12 13:30:00,47.59,47.66,47.51,47.66,12530.0,45.5872,45.6542,45.5105,45.6542,12530.0
2015-08-12 14:00:00,47.68,47.69,47.46,47.46,10801.0,45.6734,45.683,45.4626,45.4626,10801.0
2015-08-12 14:30:00,47.5,47.69,47.44,47.65,16169.0,45.501,45.683,45.4435,45.6447,16169.0
2015-08-12 15:00:00,47.68,47.74,47.66,47.72,15720.0,45.6734,45.7309,45.6542,45.7117,15720.0
2015-08-12 15:30:00,47.72,47.79,47.67,47.74,53497.0,45.7117,45.7788,45.6638,45.7309,53497.0
2015-08-13 09:30:00,47.85,47.96,47.41,47.55,10649.0,45.8362,45.9416,45.4148,45.5489,10649.0
2015-08-13 10:00:00,47.62,47.81,47.59,47.75,12763.0,45.6159,45.7979,45.5872,45.7404,12763.0
2015-08-13 10:30:00,47.7,47.78,47.66,47.66,20213.0,45.6925,45.7692,45.6542,45.6542,20213.0
2015-08-13 11:00:00,47.72,47.78,47.62,47.64,6620.0,45.7117,45.7692,45.6159,45.6351,6620.0
2015-08-13 11:30:00,47.69,47.76,47.66,47.71,6100.0,45.683,45.75,45.6542,45.7021,6100.0
2015-08-13 12:00:00,47.7,47.8,47.7,47.8,4997.0,45.6925,45.7883,45.6925,45.7883,4997.0
2015-08-13 12:30:00,47.8,47.8,47.7,47.73,9710.0,45.7883,45.7883,45.6925,45.7213,9710.0
2015-08-13 13:00:00,47.72,47.85,47.71,47.8,8664.0,45.7117,45.8362,45.7021,45.7883,8664.0
2015-08-13 13:30:00,47.79,47.82,47.67,47.7,5636.0,45.7788,45.8075,45.6638,45.6925,5636.0
2015-08-13 14:00:00,47.76,47.85,47.74,47.8,21285.0,45.75,45.8362,45.7309,45.7883,21285.0
2015-08-13 14:30:00,47.86,47.88,47.79,47.8,25214.0,45.8458,45.865,45.7788,45.7883,25214.0
2015-08-13 15:00:00,47.81,47.85,47.79,47.81,10461.0,45.7979,45.8362,45.7788,45.7979,10461.0
2015-08-13 15:30:00,47.8,47.81,47.58,47.64,48065.0,45.7883,45.7979,45.5776,45.6351,48065.0
2015-08-14 09:30:00,47.62,47.9,47.45,47.74,8157.0,45.6159,45.8841,45.4531,45.7309,8157.0
2015-08-14 10:00:00,47.95,47.95,47.75,47.83,8062.0,45.932,45.932,45.7404,45.8171,8062.0
2015-08-14 10:30:00,47.76,47.77,47.59,47.66,3450.0,45.75,45.7596,45.5872,45.6542,3450.0
2015-08-14 11:00:00,47.59,47.73,47.45,47.66,16363.0,45.5872,45.7213,45.4531,45.6542,16363.0
2015-08-14 11:30:00,47.67,47.9,47.65,47.81,23413.0,45.6638,45.8841,45.6447,45.7979,23413.0
2015-08-14 12:00:00,47.85,47.95,47.81,47.9,24137.0,45.8362,45.932,45.7979,45.8841,24137.0
2015-08-14 12:30:00,47.89,47.92,47.82,47.88,7920.0,45.8746,45.9033,45.8075,45.865,7920.0
2015-08-14 13:00:00,47.88,47.93,47.85,47.9,11855.0,45.865,45.9129,45.8362,45.8841,11855.0
2015-08-14 13:30:00,47.9,47.9,47.86,47.88,6000.0,45.8841,45.8841,45.8458,45.865,6000.0
2015-08-14 14:00:00,47.9,47.91,47.85,47.89,6560.0,45.8841,45.8937,45.8362,45.8746,6560.0
2015-08-14 14:30:00,47.89,47.93,47.87,47.9,7148.0,45.8746,45.9129,45.8554,45.8841,7148.0
2015-08-14 15:00:00,47.89,47.94,47.86,47.88,8606.0,45.8746,45.9224,45.8458,45.865,8606.0
2015-08-14 15:30:00,47.91,47.95,47.85,47.9,35581.0,45.8937,45.932,45.8362,45.8841,35581.0
2015-08-17 09:30:00,47.62,47.66,47.35,47.61,13250.0,45.6159,45.6542,45.3573,45.6063,13250.0
2015-08-17 10:00:00,47.61,47.66,47.5,47.61,3720.0,45.6063,45.6542,45.501,45.6063,3720.0
2015-08-17 10:30:00,47.69,47.69,47.49,47.63,1000.0,45.683,45.683,45.4914,45.6255,1000.0
2015-08-17 11:00:00,47.8,47.92,47.7,47.81,20046.0,45.7883,45.9033,45.6925,45.7979,20046.0
2015-08-17 11:30:00,47.81,47.81,47.69,47.8,4688.0,45.7979,45.7979,45.683,45.7883,4688.0
2015-08-17 12:00:00,47.8,47.81,47.72,47.72,1100.0,45.7883,45.7979,45.7117,45.7117,1100.0
2015-08-17 12:30:00,47.82,47.85,47.79,47.82,8468.0,45.8075,45.8362,45.7788,45.8075,8468.0
2015-08-17 13:00:00,47.83,48.03,47.77,48.02,16309.0,45.8171,46.0087,45.7596,45.9991,16309.0
2015-08-17 13:30:00,48.02,48.07,47.94,48.07,5300.0,45.9991,46.047,45.9224,46.047,5300.0
2015-08-17 14:00:00,48.07,48.12,48.02,48.04,36207.0,46.047,46.0949,45.9991,46.0182,36207.0
2015-08-17 14:30:00,48.01,48.06,47.93,48.05,10223.0,45.9895,46.0374,45.9129,46.0278,10223.0
2015-08-17 15:00:00,48.04,48.09,48.02,48.09,11077.0,46.0182,46.0661,45.9991,46.0661,11077.0
2015-08-17 15:30:00,48.1,48.22,47.97,48.2,36212.0,46.0757,46.1907,45.9512,46.1715,36212.0
2015-08-18 09:30:00,48.11,48.55,47.75,48.4,15448.0,46.0853,46.5068,45.7404,46.3631,15448.0
2015-08-18 10:00:00,48.46,48.49,48.35,48.47,14190.0,46.4206,46.4493,46.3152,46.4301,14190.0
2015-08-18 10:30:00,48.44,48.58,48.43,48.58,7900.0,46.4014,46.5355,46.3918,46.5355,7900.0
2015-08-18 11:00:00,48.55,48.58,48.33,48.34,13988.0,46.5068,46.5355,46.296,46.3056,13988.0
2015-08-18 11:30:00,48.35,48.35,48.2,48.21,2900.0,46.3152,46.3152,46.1715,46.1811,2900.0
2015-08-18 12:00:00,48.23,48.39,48.2,48.36,4343.0,46.2002,46.3535,46.1715,46.3248,4343.0
2015-08-18 12:30:00,48.32,48.52,48.32,48.48,9772.0,46.2865,46.478,46.2865,46.4397,9772.0
2015-08-18 13:00:00,48.49,48.49,48.34,48.37,26869.0,46.4493,46.4493,46.3056,46.3344,26869.0
2015-08-18 13:30:00,48.37,48.48,48.33,48.34,9501.0,46.3344,46.4397,46.296,46.3056,9501.0
2015-08-18 14:00:00,48.32,48.36,48.24,48.35,11425.0,46.2865,46.3248,46.2098,46.3152,11425.0
2015-08-18 14:30:00,48.36,48.38,48.32,48.38,5400.0,46.3248,46.3439,46.2865,46.3439,5400.0
2015-08-18 15:00:00,48.4,48.45,48.34,48.38,13668.0,46.3631,46.411,46.3056,46.3439,13668.0
2015-08-18 15:30:00,48.39,48.45,48.27,48.31,40066.0,46.3535,46.411,46.2386,46.2769,40066.0
2015-08-19 09:30:00,48.1,48.1,47.76,47.86,4568.0,46.0757,46.0757,45.75,45.8458,4568.0
2015-08-19 10:00:00,47.92,48.13,47.84,47.92,2250.0,45.9033,46.1045,45.8267,45.9033,2250.0
2015-08-19 10:30:00,47.94,47.94,47.73,47.79,11747.0,45.9224,45.9224,45.7213,45.7788,11747.0
2015-08-19 11:00:00,47.8,47.91,47.77,47.88,16520.0,45.7883,45.8937,45.7596,45.865,16520.0
2015-08-19 11:30:00,47.85,47.86,47.8,47.84,8453.0,45.8362,45.8458,45.7883,45.8267,8453.0
2015-08-19 12:00:00,47.85,47.96,47.84,47.87,3500.0,45.8362,45.9416,45.8267,45.8554,3500.0
2015-08-19 12:30:00,47.85,47.86,47.78,47.83,4200.0,45.8362,45.8458,45.7692,45.8171,4200.0
2015-08-19 13:00:00,47.83,48.04,47.83,47.96,4000.0,45.8171,46.0182,45.8171,45.9416,4000.0
2015-08-19 13:30:00,47.91,48.12,47.85,48.02,6485.0,45.8937,46.0949,45.8362,45.9991,6485.0
2015-08-19 14:00:00,48.05,48.36,48.05,48.2,9773.0,46.0278,46.3248,46.0278,46.1715,9773.0
2015-08-19 14:30:00,48.23,48.33,48.1,48.1,6325.0,46.2002,46.296,46.0757,46.0757,6325.0
2015-08-19 15:00:00,48.07,48.21,48.0,48.16,8557.0,46.047,46.1811,45.9799,46.1332,8557.0
2015-08-19 15:30:00,48.16,48.17,47.9,47.9,25896.0,46.1332,46.1428,45.8841,45.8841,25896.0
2015-08-20 09:30:00,47.61,48.17,47.38,47.5,6467.0,45.6063,46.1428,45.386,45.501,6467.0
2015-08-20 10:00:00,47.48,47.67,47.39,47.6,4194.0,45.4818,45.6638,45.3956,45.5968,4194.0
2015-08-20 10:30:00,47.49,47.92,47.49,47.84,17640.0,45.4914,45.9033,45.4914,45.8267,17640.0
2015-08-20 11:00:00,47.83,47.96,47.72,47.92,12199.0,45.8171,45.9416,45.7117,45.9033,12199.0
2015-08-20 11:30:00,47.87,47.87,47.75,47.84,7500.0,45.8554,45.8554,45.7404,45.8267,7500.0
2015-08-20 12:00:00,47.84,47.87,47.67,47.75,4900.0,45.8267,45.8554,45.6638,45.7404,4900.0
2015-08-20 12:30:00,47.71,47.75,47.5,47.53,4984.0,45.7021,45.7404,45.501,45.5297,4984.0
2015-08-20 13:00:00,47.54,47.7,47.51,47.7,5336.0,45.5393,45.6925,45.5105,45.6925,5336.0
2015-08-20 13:30:00,47.66,47.74,47.59,47.72,9752.0,45.6542,45.7309,45.5872,45.7117,9752.0
2015-08-20 14:00:00,47.7,47.7,47.5,47.53,8608.0,45.6925,45.6925,45.501,45.5297,8608.0
2015-08-20 14:30:00,47.51,47.51,47.24,47.3,7997.0,45.5105,45.5105,45.2519,45.3094,7997.0
2015-08-20 15:00:00,47.33,47.37,47.18,47.34,10446.0,45.3381,45.3764,45.1944,45.3477,10446.0
2015-08-20 15:30:00,47.32,47.41,47.12,47.12,40490.0,45.3285,45.4148,45.137,45.137,40490.0
2015-08-21 09:30:00,45.41,46.78,45.41,46.54,77857.0,43.4989,44.8113,43.4989,44.5814,77857.0
2015-08-21 10:00:00,46.6,46.9,46.6,46.79,16573.0,44.6388,44.9262,44.6388,44.8208,16573.0
2015-08-21 10:30:00,46.79,46.84,46.41,46.46,12300.0,44.8208,44.8687,44.4568,44.5047,12300.0
2015-08-21 11:00:00,46.47,46.47,46.18,46.43,9208.0,44.5143,44.5143,44.2365,44.476,9208.0
2015-08-21 11:30:00,46.42,46.76,46.32,46.71,13920.0,44.4664,44.7921,44.3706,44.7442,13920.0
2015-08-21 12:00:00,46.69,46.86,46.65,46.68,8810.0,44.7251,44.8879,44.6867,44.7155,8810.0
2015-08-21 12:30:00,46.7,46.72,46.43,46.51,8858.0,44.7346,44.7538,44.476,44.5526,8858.0
2015-08-21 13:00:00,46.53,46.88,46.45,46.88,17668.0,44.5718,44.9071,44.4952,44.9071,17668.0
2015-08-21 13:30:00,46.81,47.21,46.75,47.21,13261.0,44.84,45.2232,44.7825,45.2232,13261.0
2015-08-21 14:00:00,47.23,47.24,46.86,46.93,11190.0,45.2423,45.2519,44.8879,44.955,11190.0
2015-08-21 14:30:00,46.95,47.02,46.74,46.79,15140.0,44.9741,45.0412,44.773,44.8208,15140.0
2015-08-21 15:00:00,46.77,46.82,46.48,46.66,15488.0,44.8017,44.8496,44.5239,44.6963,15488.0
2015-08-21 15:30:00,46.64,46.78,46.5,46.64,63129.0,44.6772,44.8113,44.5431,44.6772,63129.0
2015-08-24 09:30:00,44.31,45.74,44.31,45.67,24260.0,42.4452,43.815,42.4452,43.748,24260.0
2015-08-24 10:00:00,45.88,46.54,45.83,46.17,25950.0,43.9491,44.5814,43.9012,44.2269,25950.0
2015-08-24 10:30:00,46.14,46.88,46.13,46.88,36495.0,44.1982,44.9071,44.1886,44.9071,36495.0
2015-08-24 11:00:00,46.89,46.94,46.15,46.18,22201.0,44.9166,44.9645,44.2078,44.2365,22201.0
2015-08-24 11:30:00,46.22,47.02,46.2,46.96,11665.0,44.2748,45.0412,44.2557,44.9837,11665.0
2015-08-24 12:00:00,46.89,47.43,46.73,47.35,17381.0,44.9166,45.4339,44.7634,45.3573,17381.0
2015-08-24 12:30:00,47.32,47.64,47.25,47.55,35190.0,45.3285,45.6351,45.2615,45.5489,35190.0
2015-08-24 13:00:00,47.51,47.52,47.25,47.33,24843.0,45.5105,45.5201,45.2615,45.3381,24843.0
2015-08-24 13:30:00,47.3,47.32,46.92,46.99,43430.0,45.3094,45.3285,44.9454,45.0124,43430.0
2015-08-24 14:00:00,47.0,47.02,46.68,46.72,46416.0,45.022,45.0412,44.7155,44.7538,46416.0
2015-08-24 14:30:00,46.76,46.88,45.94,46.03,42822.0,44.7921,44.9071,44.0066,44.0928,42822.0
2015-08-24 15:00:00,46.06,46.13,45.87,45.93,40686.0,44.1216,44.1886,43.9396,43.997,40686.0
2015-08-24 15:30:00,45.92,46.35,45.74,45.76,118174.0,43.9875,44.3994,43.815,43.8342,118174.0
2015-08-25 09:30:00,46.81,47.36,45.8,45.99,24870.0,44.84,45.3669,43.8725,44.0545,24870.0
2015-08-25 10:00:00,45.98,46.23,45.65,45.72,24657.0,44.0449,44.2844,43.7288,43.7959,24657.0
2015-08-25 10:30:00,45.65,45.74,45.38,45.58,17659.0,43.7288,43.815,43.4702,43.6618,17659.0
2015-08-25 11:00:00,45.65,46.21,45.55,46.12,16347.0,43.7288,44.2653,43.633,44.179,16347.0
2015-08-25 11:30:00,46.11,46.18,45.98,46.01,13511.0,44.1695,44.2365,44.0449,44.0737,13511.0
2015-08-25 12:00:00,46.05,46.14,45.97,46.14,10754.0,44.112,44.1982,44.0354,44.1982,10754.0
2015-08-25 12:30:00,46.15,46.17,45.94,46.02,14182.0,44.2078,44.2269,44.0066,44.0833,14182.0
2015-08-25 13:00:00,46.01,46.04,45.34,45.4,20910.0,44.0737,44.1024,43.4319,43.4893,20910.0
2015-08-25 13:30:00,45.39,45.7,45.3,45.7,23209.0,43.4798,43.7767,43.3936,43.7767,23209.0
2015-08-25 14:00:00,45.7,45.76,45.43,45.49,21726.0,43.7767,43.8342,43.5181,43.5756,21726.0
2015-08-25 14:30:00,45.55,45.61,45.43,45.43,18478.0,43.633,43.6905,43.5181,43.5181,18478.0
2015-08-25 15:00:00,45.46,45.49,44.98,44.98,39034.0,43.5468,43.5756,43.087,43.087,39034.0
2015-08-25 15:30:00,44.97,45.11,44.66,44.69,98485.0,43.0774,43.2115,42.7805,42.8092,98485.0
2015-08-26 09:30:00,45.44,45.45,44.77,44.87,10291.0,43.5277,43.5372,42.8859,42.9816,10291.0
2015-08-26 10:00:00,44.83,44.98,44.52,44.82,16550.0,42.9433,43.087,42.6464,42.9338,16550.0
2015-08-26 10:30:00,44.93,44.93,44.48,44.57,17914.0,43.0391,43.0391,42.6081,42.6943,17914.0
2015-08-26 11:00:00,44.51,44.6,44.28,44.36,14630.0,42.6368,42.723,42.4165,42.4931,14630.0
2015-08-26 11:30:00,44.36,44.46,44.17,44.32,14650.0,42.4931,42.5889,42.3111,42.4548,14650.0
2015-08-26 12:00:00,44.3,44.35,44.24,44.28,12850.0,42.4356,42.4835,42.3782,42.4165,12850.0
2015-08-26 12:30:00,44.26,44.5,44.1,44.5,12654.0,42.3973,42.6272,42.2441,42.6272,12654.0
2015-08-26 13:00:00,44.52,44.67,44.3,44.44,12969.0,42.6464,42.7901,42.4356,42.5697,12969.0
2015-08-26 13:30:00,44.49,44.85,44.42,44.69,27068.0,42.6176,42.9625,42.5506,42.8092,27068.0
2015-08-26 14:00:00,44.72,44.72,44.26,44.39,16000.0,42.838,42.838,42.3973,42.5219,16000.0
2015-08-26 14:30:00,44.38,44.75,44.33,44.74,28944.0,42.5123,42.8667,42.4644,42.8571,28944.0
2015-08-26 15:00:00,44.68,45.09,44.61,44.74,37563.0,42.7996,43.1924,42.7326,42.8571,37563.0
2015-08-26 15:30:00,44.75,44.97,44.66,44.84,67837.0,42.8667,43.0774,42.7805,42.9529,67837.0
2015-08-27 09:30:00,45.04,45.34,44.77,44.82,20879.0,43.1445,43.4319,42.8859,42.9338,20879.0
2015-08-27 10:00:00,44.83,44.91,44.38,44.55,44923.0,42.9433,43.02,42.5123,42.6751,44923.0
2015-08-27 10:30:00,44.57,45.06,44.41,45.03,20397.0,42.6943,43.1637,42.541,43.1349,20397.0
2015-08-27 11:00:00,45.09,45.25,44.97,45.01,20951.0,43.1924,43.3457,43.0774,43.1158,20951.0
2015-08-27 11:30:00,45.03,45.24,44.97,45.09,45326.0,43.1349,43.3361,43.0774,43.1924,45326.0
2015-08-27 12:00:00,45.18,45.44,45.11,45.19,33788.0,43.2786,43.5277,43.2115,43.2882,33788.0
2015-08-27 12:30:00,45.18,45.42,45.09,45.42,20334.0,43.2786,43.5085,43.1924,43.5085,20334.0
2015-08-27 13:00:00,45.5,45.53,45.35,45.37,29409.0,43.5851,43.6139,43.4414,43.4606,29409.0
2015-08-27 13:30:00,45.38,45.52,45.33,45.43,31650.0,43.4702,43.6043,43.4223,43.5181,31650.0
2015-08-27 14:00:00,45.43,45.53,45.32,45.32,27179.0,43.5181,43.6139,43.4127,43.4127,27179.0
2015-08-27 14:30:00,45.31,45.4,44.93,44.95,12254.0,43.4031,43.4893,43.0391,43.0583,12254.0
2015-08-27 15:00:00,44.95,45.18,44.7,45.12,28424.0,43.0583,43.2786,42.8188,43.2211,28424.0
2015-08-27 15:30:00,45.14,45.28,44.97,45.17,106781.0,43.2403,43.3744,43.0774,43.269,106781.0
2015-08-28 09:30:00,45.04,45.64,45.03,45.43,24301.0,43.1445,43.7192,43.1349,43.5181,24301.0
2015-08-28 10:00:00,45.44,45.66,45.26,45.58,36258.0,43.5277,43.7384,43.3552,43.6618,36258.0
2015-08-28 10:30:00,45.64,45.8,45.41,45.63,27475.0,43.7192,43.8725,43.4989,43.7097,27475.0
2015-08-28 11:00:00,45.67,46.05,45.67,46.01,20769.0,43.748,44.112,43.748,44.0737,20769.0
2015-08-28 11:30:00,46.03,46.03,45.64,45.66,23909.0,44.0928,44.0928,43.7192,43.7384,23909.0
2015-08-28 12:00:00,45.65,45.81,45.54,45.74,13930.0,43.7288,43.8821,43.6235,43.815,13930.0
2015-08-28 12:30:00,45.74,45.94,45.74,45.86,12263.0,43.815,44.0066,43.815,43.93,12263.0
2015-08-28 13:00:00,45.79,45.89,45.7,45.7,8234.0,43.8629,43.9587,43.7767,43.7767,8234.0
2015-08-28 13:30:00,45.7,45.74,45.51,45.67,11053.0,43.7767,43.815,43.5947,43.748,11053.0
2015-08-28 14:00:00,45.7,45.77,45.59,45.62,30656.0,43.7767,43.8438,43.6713,43.7001,30656.0
2015-08-28 14:30:00,45.65,45.73,45.59,45.61,15799.0,43.7288,43.8055,43.6713,43.6905,15799.0
2015-08-28 15:00:00,45.58,45.66,45.55,45.61,31886.0,43.6618,43.7384,43.633,43.6905,31886.0
2015-08-28 15:30:00,45.63,45.68,45.38,45.59,66337.0,43.7097,43.7576,43.4702,43.6713,66337.0
2015-08-31 09:30:00,45.38,45.48,45.29,45.48,3150.0,43.4702,43.566,43.384,43.566,3150.0
2015-08-31 10:00:00,45.33,45.64,45.3,45.64,3890.0,43.4223,43.7192,43.3936,43.7192,3890.0
2015-08-31 10:30:00,45.62,45.68,45.54,45.68,19096.0,43.7001,43.7576,43.6235,43.7576,19096.0
2015-08-31 11:00:00,45.62,45.97,45.61,45.96,5353.0,43.7001,44.0354,43.6905,44.0258,5353.0
2015-08-31 11:30:00,46.0,46.21,45.89,46.01,7264.0,44.0641,44.2653,43.9587,44.0737,7264.0
2015-08-31 12:00:00,46.0,46.19,46.0,46.19,8001.0,44.0641,44.2461,44.0641,44.2461,8001.0
2015-08-31 12:30:00,46.17,46.17,46.07,46.1,3600.0,44.2269,44.2269,44.1311,44.1599,3600.0
2015-08-31 13:00:00,46.1,46.21,46.09,46.18,6590.0,44.1599,44.2653,44.1503,44.2365,6590.0
2015-08-31 13:30:00,46.18,46.18,46.07,46.13,6460.0,44.2365,44.2365,44.1311,44.1886,6460.0
2015-08-31 14:00:00,46.13,46.16,45.95,46.15,7900.0,44.1886,44.2174,44.0162,44.2078,7900.0
2015-08-31 14:30:00,46.15,46.22,46.01,46.06,12694.0,44.2078,44.2748,44.0737,44.1216,12694.0
2015-08-31 15:00:00,46.08,46.19,45.98,46.02,9612.0,44.1407,44.2461,44.0449,44.0833,9612.0
2015-08-31 15:30:00,46.03,46.18,45.97,46.09,38972.0,44.0928,44.2365,44.0354,44.1503,38972.0
2015-09-01 09:30:00,45.16,45.85,45.16,45.52,10102.0,43.2594,43.9204,43.2594,43.6043,10102.0
2015-09-01 10:00:00,45.44,45.55,45.24,45.49,11281.0,43.5277,43.633,43.3361,43.5756,11281.0
2015-09-01 10:30:00,45.44,45.58,45.38,45.58,21551.0,43.5277,43.6618,43.4702,43.6618,21551.0
2015-09-01 11:00:00,45.55,45.92,45.48,45.77,18812.0,43.633,43.9875,43.566,43.8438,18812.0
2015-09-01 11:30:00,45.77,45.8,45.62,45.63,11121.0,43.8438,43.8725,43.7001,43.7097,11121.0
2015-09-01 12:00:00,45.64,45.64,45.38,45.53,12048.0,43.7192,43.7192,43.4702,43.6139,12048.0
2015-09-01 12:30:00,45.49,45.65,45.33,45.4,8500.0,43.5756,43.7288,43.4223,43.4893,8500.0
2015-09-01 13:00:00,45.42,45.53,45.27,45.4,9280.0,43.5085,43.6139,43.3648,43.4893,9280.0
2015-09-01 13:30:00,45.35,45.48,45.31,45.45,6414.0,43.4414,43.566,43.4031,43.5372,6414.0
2015-09-01 14:00:00,45.44,45.45,45.26,45.36,7774.0,43.5277,43.5372,43.3552,43.451,7774.0
2015-09-01 14:30:00,45.34,45.48,45.23,45.23,10733.0,43.4319,43.566,43.3265,43.3265,10733.0
2015-09-01 15:00:00,45.22,45.24,45.1,45.1,11904.0,43.3169,43.3361,43.202,43.202,11904.0
2015-09-01 15:30:00,45.08,45.11,44.76,44.93,101933.0,43.1828,43.2115,42.8763,43.0391,101933.0
2015-09-02 09:30:00,45.0,45.1,44.79,44.8,65427.0,43.1062,43.202,42.905,42.9146,65427.0
2015-09-02 10:00:00,44.8,44.97,44.69,44.7,17623.0,42.9146,43.0774,42.8092,42.8188,17623.0
2015-09-02 10:30:00,44.66,44.86,44.53,44.86,11650.0,42.7805,42.9721,42.656,42.9721,11650.0
2015-09-02 11:00:00,44.86,44.95,44.81,44.89,10281.0,42.9721,43.0583,42.9242,43.0008,10281.0
2015-09-02 11:30:00,44.84,44.93,44.66,44.81,15014.0,42.9529,43.0391,42.7805,42.9242,15014.0
2015-09-02 12:00:00,44.85,44.89,44.79,44.83,12700.0,42.9625,43.0008,42.905,42.9433,12700.0
2015-09-02 12:30:00,44.85,44.86,44.7,44.81,53701.0,42.9625,42.9721,42.8188,42.9242,53701.0
2015-09-02 13:00:00,44.82,44.82,44.72,44.73,9175.0,42.9338,42.9338,42.838,42.8475,9175.0
2015-09-02 13:30:00,44.78,44.79,44.71,44.75,10482.0,42.8954,42.905,42.8284,42.8667,10482.0
2015-09-02 14:00:00,44.76,44.86,44.71,44.79,16861.0,42.8763,42.9721,42.8284,42.905,16861.0
2015-09-02 14:30:00,44.8,44.89,44.76,44.86,15254.0,42.9146,43.0008,42.8763,42.9721,15254.0
2015-09-02 15:00:00,44.83,44.92,44.78,44.9,25100.0,42.9433,43.0295,42.8954,43.0104,25100.0
2015-09-02 15:30:00,44.9,44.98,44.8,44.89,137461.0,43.0104,43.087,42.9146,43.0008,137461.0
2015-09-03 09:30:00,45.09,45.61,44.92,45.53,11940.0,43.1924,43.6905,43.0295,43.6139,11940.0
2015-09-03 10:00:00,45.43,45.63,45.38,45.51,2200.0,43.5181,43.7097,43.4702,43.5947,2200.0
2015-09-03 10:30:00,45.46,45.59,45.42,45.57,9783.0,43.5468,43.6713,43.5085,43.6522,9783.0
2015-09-03 11:00:00,45.53,45.59,45.37,45.44,3400.0,43.6139,43.6713,43.4606,43.5277,3400.0
2015-09-03 11:30:00,45.37,45.45,45.27,45.41,9150.0,43.4606,43.5372,43.3648,43.4989,9150.0
2015-09-03 12:00:00,45.46,45.55,45.38,45.43,5800.0,43.5468,43.633,43.4702,43.5181,5800.0
2015-09-03 12:30:00,45.35,45.51,45.33,45.41,9523.0,43.4414,43.5947,43.4223,43.4989,9523.0
2015-09-03 13:00:00,45.39,45.43,45.13,45.41,5600.0,43.4798,43.5181,43.2307,43.4989,5600.0
2015-09-03 13:30:00,45.44,45.44,45.24,45.24,7302.0,43.5277,43.5277,43.3361,43.3361,7302.0
2015-09-03 14:00:00,45.29,45.37,45.21,45.33,6008.0,43.384,43.4606,43.3073,43.4223,6008.0
2015-09-03 14:30:00,45.35,45.56,45.31,45.42,6634.0,43.4414,43.6426,43.4031,43.5085,6634.0
2015-09-03 15:00:00,45.48,45.55,45.34,45.42,9768.0,43.566,43.633,43.4319,43.5085,9768.0
2015-09-03 15:30:00,45.39,45.47,45.21,45.28,51650.0,43.4798,43.5564,43.3073,43.3744,51650.0
2015-09-04 09:30:00,44.7,45.02,44.49,44.77,7603.0,42.8188,43.1253,42.6176,42.8859,7603.0
2015-09-04 10:00:00,44.78,45.01,44.67,44.98,12215.0,42.8954,43.1158,42.7901,43.087,12215.0
2015-09-04 10:30:00,45.09,45.11,44.99,45.07,6810.0,43.1924,43.2115,43.0966,43.1732,6810.0
2015-09-04 11:00:00,45.08,45.16,44.9,44.9,3300.0,43.1828,43.2594,43.0104,43.0104,3300.0
2015-09-04 11:30:00,44.98,45.0,44.83,44.91,6300.0,43.087,43.1062,42.9433,43.02,6300.0
2015-09-04 12:00:00,44.93,44.93,44.82,44.86,1300.0,43.0391,43.0391,42.9338,42.9721,1300.0
2015-09-04 12:30:00,44.85,44.89,44.83,44.86,1966.0,42.9625,43.0008,42.9433,42.9721,1966.0
2015-09-04 13:00:00,44.78,44.78,44.67,44.67,3200.0,42.8954,42.8954,42.7901,42.7901,3200.0
2015-09-04 13:30:00,44.72,44.78,44.71,44.72,3300.0,42.838,42.8954,42.8284,42.838,3300.0
2015-09-04 14:00:00,44.67,44.69,44.52,44.62,5850.0,42.7901,42.8092,42.6464,42.7422,5850.0
2015-09-04 14:30:00,44.61,44.71,44.6,44.7,2800.0,42.7326,42.8284,42.723,42.8188,2800.0
2015-09-04 15:00:00,44.71,44.73,44.62,44.67,7212.0,42.8284,42.8475,42.7422,42.7901,7212.0
2015-09-04 15:30:00,44.66,44.86,44.64,44.64,31367.0,42.7805,42.9721,42.7613,42.7613,31367.0
2015-09-08 09:30:00,45.37,45.37,45.08,45.21,7034.0,43.4606,43.4606,43.1828,43.3073,7034.0
2015-09-08 10:00:00,45.25,45.25,45.04,45.05,9767.0,43.3457,43.3457,43.1445,43.1541,9767.0
2015-09-08 10:30:00,45.06,45.16,45.03,45.11,7486.0,43.1637,43.2594,43.1349,43.2115,7486.0
2015-09-08 11:00:00,45.12,45.16,45.06,45.1,4938.0,43.2211,43.2594,43.1637,43.202,4938.0
2015-09-08 11:30:00,45.15,45.28,45.1,45.28,14575.0,43.2499,43.3744,43.202,43.3744,14575.0
2015-09-08 12:00:00,45.28,45.37,45.2,45.37,21029.0,43.3744,43.4606,43.2978,43.4606,21029.0
2015-09-08 12:30:00,45.37,45.47,45.36,45.38,11831.0,43.4606,43.5564,43.451,43.4702,11831.0
2015-09-08 13:00:00,45.38,45.47,45.34,45.41,13230.0,43.4702,43.5564,43.4319,43.4989,13230.0
2015-09-08 13:30:00,45.41,45.43,45.37,45.41,13798.0,43.4989,43.5181,43.4606,43.4989,13798.0
2015-09-08 14:00:00,45.41,45.44,45.32,45.42,15151.0,43.4989,43.5277,43.4127,43.5085,15151.0
2015-09-08 14:30:00,45.46,45.52,45.42,45.49,10789.0,43.5468,43.6043,43.5085,43.5756,10789.0
2015-09-08 15:00:00,45.5,45.51,45.47,45.48,17067.0,43.5851,43.5947,43.5564,43.566,17067.0
2015-09-08 15:30:00,45.5,45.64,45.46,45.6,61213.0,43.5851,43.7192,43.5468,43.6809,61213.0
2015-09-09 09:30:00,45.98,46.1,45.73,45.83,11671.0,44.0449,44.1599,43.8055,43.9012,11671.0
2015-09-09 10:00:00,45.85,45.97,45.7,45.86,5636.0,43.9204,44.0354,43.7767,43.93,5636.0
2015-09-09 10:30:00,45.87,45.87,45.63,45.73,5547.0,43.9396,43.9396,43.7097,43.8055,5547.0
2015-09-09 11:00:00,45.83,45.92,45.75,45.84,4830.0,43.9012,43.9875,43.8246,43.9108,4830.0
2015-09-09 11:30:00,45.86,45.92,45.76,45.82,6969.0,43.93,43.9875,43.8342,43.8917,6969.0
2015-09-09 12:00:00,45.82,45.93,45.79,45.85,8391.0,43.8917,43.997,43.8629,43.9204,8391.0
2015-09-09 12:30:00,45.91,45.93,45.81,45.82,5200.0,43.9779,43.997,43.8821,43.8917,5200.0
2015-09-09 13:00:00,45.82,45.88,45.72,45.72,4300.0,43.8917,43.9491,43.7959,43.7959,4300.0
2015-09-09 13:30:00,45.68,45.68,45.46,45.47,4304.0,43.7576,43.7576,43.5468,43.5564,4304.0
2015-09-09 14:00:00,45.5,45.71,45.47,45.61,8631.0,43.5851,43.7863,43.5564,43.6905,8631.0
2015-09-09 14:30:00,45.64,45.69,45.54,45.62,6581.0,43.7192,43.7671,43.6235,43.7001,6581.0
2015-09-09 15:00:00,45.55,45.67,45.44,45.5,7500.0,43.633,43.748,43.5277,43.5851,7500.0
2015-09-09 15:30:00,45.47,45.47,45.17,45.23,36776.0,43.5564,43.5564,43.269,43.3265,36776.0
2015-09-10 09:30:00,45.19,45.24,44.89,44.89,4850.0,43.2882,43.3361,43.0008,43.0008,4850.0
2015-09-10 10:00:00,44.89,44.92,44.76,44.83,3423.0,43.0008,43.0295,42.8763,42.9433,3423.0
2015-09-10 10:30:00,44.94,45.42,44.94,45.26,7610.0,43.0487,43.5085,43.0487,43.3552,7610.0
2015-09-10 11:00:00,45.21,45.26,45.05,45.11,3492.0,43.3073,43.3552,43.1541,43.2115,3492.0
2015-09-10 11:30:00,45.17,45.32,45.15,45.27,4600.0,43.269,43.4127,43.2499,43.3648,4600.0
2015-09-10 12:00:00,45.28,45.42,45.28,45.3,4100.0,43.3744,43.5085,43.3744,43.3936,4100.0
2015-09-10 12:30:00,45.33,45.4,45.29,45.34,2900.0,43.4223,43.4893,43.384,43.4319,2900.0
2015-09-10 13:00:00,45.3,45.34,45.25,45.33,2800.0,43.3936,43.4319,43.3457,43.4223,2800.0
2015-09-10 13:30:00,45.35,45.45,45.27,45.28,6723.0,43.4414,43.5372,43.3648,43.3744,6723.0
2015-09-10 14:00:00,45.32,45.35,45.23,45.31,9510.0,43.4127,43.4414,43.3265,43.4031,9510.0
2015-09-10 14:30:00,45.32,45.42,45.2,45.2,13250.0,43.4127,43.5085,43.2978,43.2978,13250.0
2015-09-10 15:00:00,45.31,45.44,45.25,45.42,17230.0,43.4031,43.5277,43.3457,43.5085,17230.0
2015-09-10 15:30:00,45.39,45.49,45.33,45.49,45857.0,43.4798,43.5756,43.4223,43.5756,45857.0
2015-09-11 09:30:00,45.12,45.7,44.97,44.97,22107.0,43.2211,43.7767,43.0774,43.0774,22107.0
2015-09-11 10:00:00,45.0,45.03,44.76,44.99,22000.0,43.1062,43.1349,42.8763,43.0966,22000.0
2015-09-11 10:30:00,44.98,45.2,44.97,45.08,4310.0,43.087,43.2978,43.0774,43.1828,4310.0
2015-09-11 11:00:00,45.08,45.22,45.05,45.22,5456.0,43.1828,43.3169,43.1541,43.3169,5456.0
2015-09-11 11:30:00,45.24,45.4,45.23,45.34,6600.0,43.3361,43.4893,43.3265,43.4319,6600.0
2015-09-11 12:00:00,45.42,45.51,45.32,45.36,3420.0,43.5085,43.5947,43.4127,43.451,3420.0
2015-09-11 12:30:00,45.39,45.61,45.39,45.58,3800.0,43.4798,43.6905,43.4798,43.6618,3800.0
2015-09-11 13:00:00,45.52,45.53,45.36,45.39,2800.0,43.6043,43.6139,43.451,43.4798,2800.0
2015-09-11 13:30:00,45.38,45.58,45.33,45.57,6075.0,43.4702,43.6618,43.4223,43.6522,6075.0
2015-09-11 14:00:00,45.57,45.57,45.31,45.36,3522.0,43.6522,43.6522,43.4031,43.451,3522.0
2015-09-11 14:30:00,45.34,45.48,45.33,45.38,5564.0,43.4319,43.566,43.4223,43.4702,5564.0
2015-09-11 15:00:00,45.43,45.64,45.43,45.61,10010.0,43.5181,43.7192,43.5181,43.6905,10010.0
2015-09-11 15:30:00,45.6,45.63,45.49,45.52,58497.0,43.6809,43.7097,43.5756,43.6043,58497.0
2015-09-14 09:30:00,45.45,45.87,45.23,45.39,7087.0,43.5372,43.9396,43.3265,43.4798,7087.0
2015-09-14 10:00:00,45.37,45.5,45.27,45.3,11860.0,43.4606,43.5851,43.3648,43.3936,11860.0
2015-09-14 10:30:00,45.27,45.43,45.27,45.33,5948.0,43.3648,43.5181,43.3648,43.4223,5948.0
2015-09-14 11:00:00,45.44,45.45,45.23,45.33,5106.0,43.5277,43.5372,43.3265,43.4223,5106.0
2015-09-14 11:30:00,45.32,45.51,45.31,45.51,7247.0,43.4127,43.5947,43.4031,43.5947,7247.0
2015-09-14 12:00:00,45.51,45.6,45.47,45.6,7100.0,43.5947,43.6809,43.5564,43.6809,7100.0
2015-09-14 12:30:00,45.57,45.67,45.54,45.65,3863.0,43.6522,43.748,43.6235,43.7288,3863.0
2015-09-14 13:00:00,45.62,45.66,45.43,45.46,4383.0,43.7001,43.7384,43.5181,43.5468,4383.0
2015-09-14 13:30:00,45.51,45.7,45.51,45.58,4651.0,43.5947,43.7767,43.5947,43.6618,4651.0
2015-09-14 14:00:00,45.66,45.66,45.38,45.38,7000.0,43.7384,43.7384,43.4702,43.4702,7000.0
2015-09-14 14:30:00,45.43,45.43,45.3,45.34,6915.0,43.5181,43.5181,43.3936,43.4319,6915.0
2015-09-14 15:00:00,45.3,45.45,45.25,45.42,6452.0,43.3936,43.5372,43.3457,43.5085,6452.0
2015-09-14 15:30:00,45.45,45.48,45.35,45.43,22060.0,43.5372,43.566,43.4414,43.5181,22060.0
2015-09-15 09:30:00,45.77,45.89,45.3,45.86,12020.0,43.8438,43.9587,43.3936,43.93,12020.0
2015-09-15 10:00:00,45.87,45.89,45.76,45.82,9064.0,43.9396,43.9587,43.8342,43.8917,9064.0
2015-09-15 10:30:00,45.86,46.06,45.83,46.01,10651.0,43.93,44.1216,43.9012,44.0737,10651.0
2015-09-15 11:00:00,46.02,46.06,45.9,45.94,6539.0,44.0833,44.1216,43.9683,44.0066,6539.0
2015-09-15 11:30:00,45.96,46.01,45.9,45.99,4200.0,44.0258,44.0737,43.9683,44.0545,4200.0
2015-09-15 12:00:00,46.0,46.11,45.96,46.1,3967.0,44.0641,44.1695,44.0258,44.1599,3967.0
2015-09-15 12:30:00,46.06,46.1,45.94,45.97,5531.0,44.1216,44.1599,44.0066,44.0354,5531.0
2015-09-15 13:00:00,45.95,46.1,45.9,46.07,8613.0,44.0162,44.1599,43.9683,44.1311,8613.0
2015-09-15 13:30:00,46.09,46.15,46.03,46.08,6263.0,44.1503,44.2078,44.0928,44.1407,6263.0
2015-09-15 14:00:00,46.02,46.16,46.02,46.04,4398.0,44.0833,44.2174,44.0833,44.1024,4398.0
2015-09-15 14:30:00,46.05,46.08,46.0,46.07,8113.0,44.112,44.1407,44.0641,44.1311,8113.0
2015-09-15 15:00:00,46.09,46.36,46.09,46.36,17918.0,44.1503,44.4089,44.1503,44.4089,17918.0
2015-09-15 15:30:00,46.36,46.42,46.29,46.39,123168.0,44.4089,44.4664,44.3419,44.4377,123168.0
2015-09-16 09:30:00,46.47,46.64,45.52,46.44,6629.0,44.5143,44.6772,43.6043,44.4856,6629.0
2015-09-16 10:00:00,46.5,46.83,46.48,46.74,6830.0,44.5431,44.8592,44.5239,44.773,6830.0
2015-09-16 10:30:00,46.72,46.75,46.55,46.68,5819.0,44.7538,44.7825,44.5909,44.7155,5819.0
2015-09-16 11:00:00,46.67,46.84,46.66,46.71,7574.0,44.7059,44.8687,44.6963,44.7442,7574.0
2015-09-16 11:30:00,46.75,46.75,46.61,46.65,3100.0,44.7825,44.7825,44.6484,44.6867,3100.0
2015-09-16 12:00:00,46.69,46.69,46.55,46.61,4100.0,44.7251,44.7251,44.5909,44.6484,4100.0
2015-09-16 12:30:00,46.61,46.81,46.58,46.81,8800.0,44.6484,44.84,44.6197,44.84,8800.0
2015-09-16 13:00:00,46.79,46.85,46.71,46.8,7966.0,44.8208,44.8783,44.7442,44.8304,7966.0
2015-09-16 13:30:00,46.78,46.79,46.64,46.75,5000.0,44.8113,44.8208,44.6772,44.7825,5000.0
2015-09-16 14:00:00,46.74,46.75,46.56,46.56,22776.0,44.773,44.7825,44.6005,44.6005,22776.0
2015-09-16 14:30:00,46.6,46.68,46.56,46.66,5600.0,44.6388,44.7155,44.6005,44.6963,5600.0
2015-09-16 15:00:00,46.68,46.71,46.62,46.65,7683.0,44.7155,44.7442,44.658,44.6867,7683.0
2015-09-16 15:30:00,46.67,46.74,46.58,46.59,59240.0,44.7059,44.773,44.6197,44.6293,59240.0
2015-09-17 09:30:00,46.5,46.97,46.3,46.97,18497.0,44.5431,44.9933,44.3515,44.9933,18497.0
2015-09-17 10:00:00,47.02,47.09,46.68,46.68,23505.0,45.0412,45.1082,44.7155,44.7155,23505.0
2015-09-17 10:30:00,46.66,46.93,46.55,46.83,20404.0,44.6963,44.955,44.5909,44.8592,20404.0
2015-09-17 11:00:00,46.86,47.01,46.86,46.98,4414.0,44.8879,45.0316,44.8879,45.0029,4414.0
2015-09-17 11:30:00,47.02,47.14,46.95,46.95,8890.0,45.0412,45.1561,44.9741,44.9741,8890.0
2015-09-17 12:00:00,46.94,47.02,46.92,47.02,3731.0,44.9645,45.0412,44.9454,45.0412,3731.0
2015-09-17 12:30:00,47.02,47.09,46.93,47.0,7978.0,45.0412,45.1082,44.955,45.022,7978.0
2015-09-17 13:00:00,47.0,47.06,46.99,47.0,17800.0,45.022,45.0795,45.0124,45.022,17800.0
2015-09-17 13:30:00,47.0,47.06,46.93,46.94,5658.0,45.022,45.0795,44.955,44.9645,5658.0
2015-09-17 14:00:00,46.98,47.05,46.61,46.83,19065.0,45.0029,45.0699,44.6484,44.8592,19065.0
2015-09-17 14:30:00,46.76,47.12,46.71,46.99,15433.0,44.7921,45.137,44.7442,45.0124,15433.0
2015-09-17 15:00:00,47.02,47.03,46.37,46.58,20209.0,45.0412,45.0507,44.4185,44.6197,20209.0
2015-09-17 15:30:00,46.59,46.68,46.39,46.42,50246.0,44.6293,44.7155,44.4377,44.4664,50246.0
2015-09-18 09:30:00,45.92,46.24,45.87,46.23,63560.0,43.9875,44.294,43.9396,44.2844,63560.0
2015-09-18 10:00:00,46.11,46.27,46.1,46.13,10945.0,44.1695,44.3227,44.1599,44.1886,10945.0
2015-09-18 10:30:00,46.1,46.11,45.9,46.05,9273.0,44.1599,44.1695,43.9683,44.112,9273.0
2015-09-18 11:00:00,46.06,46.23,46.02,46.11,13187.0,44.1216,44.2844,44.0833,44.1695,13187.0
2015-09-18 11:30:00,46.08,46.29,46.08,46.29,7512.0,44.1407,44.3419,44.1407,44.3419,7512.0
2015-09-18 12:00:00,46.23,46.28,46.16,46.28,16049.0,44.2844,44.3323,44.2174,44.3323,16049.0
2015-09-18 12:30:00,46.28,46.38,46.22,46.22,6711.0,44.3323,44.4281,44.2748,44.2748,6711.0
2015-09-18 13:00:00,46.18,46.31,46.18,46.23,9324.0,44.2365,44.361,44.2365,44.2844,9324.0
2015-09-18 13:30:00,46.26,46.26,46.05,46.23,17671.0,44.3132,44.3132,44.112,44.2844,17671.0
2015-09-18 14:00:00,46.16,46.28,46.14,46.14,16114.0,44.2174,44.3323,44.1982,44.1982,16114.0
2015-09-18 14:30:00,46.11,46.11,45.72,45.87,30318.0,44.1695,44.1695,43.7959,43.9396,30318.0
2015-09-18 15:00:00,45.87,46.01,45.85,45.97,42776.0,43.9396,44.0737,43.9204,44.0354,42776.0
2015-09-18 15:30:00,45.97,45.98,45.65,45.77,134324.0,44.0354,44.0449,43.7288,43.8438,134324.0
2015-09-21 09:30:00,46.16,46.23,45.89,46.1,10248.0,44.2174,44.2844,43.9587,44.1599,10248.0
2015-09-21 10:00:00,46.11,46.38,46.02,46.24,3800.0,44.1695,44.4281,44.0833,44.294,3800.0
2015-09-21 10:30:00,46.24,46.6,46.19,46.25,10664.0,44.294,44.6388,44.2461,44.3036,10664.0
2015-09-21 11:00:00,46.29,46.56,46.27,46.36,6800.0,44.3419,44.6005,44.3227,44.4089,6800.0
2015-09-21 11:30:00,46.31,46.33,46.06,46.13,6266.0,44.361,44.3802,44.1216,44.1886,6266.0
2015-09-21 12:00:00,46.11,46.15,45.99,46.14,6197.0,44.1695,44.2078,44.0545,44.1982,6197.0
2015-09-21 12:30:00,46.12,46.12,45.83,45.91,15193.0,44.179,44.179,43.9012,43.9779,15193.0
2015-09-21 13:00:00,45.91,45.98,45.81,45.94,3466.0,43.9779,44.0449,43.8821,44.0066,3466.0
2015-09-21 13:30:00,45.92,46.02,45.87,45.9,4954.0,43.9875,44.0833,43.9396,43.9683,4954.0
2015-09-21 14:00:00,45.89,45.92,45.81,45.89,5400.0,43.9587,43.9875,43.8821,43.9587,5400.0
2015-09-21 14:30:00,45.83,45.96,45.78,45.96,5401.0,43.9012,44.0258,43.8534,44.0258,5401.0
2015-09-21 15:00:00,45.96,45.97,45.87,45.91,9444.0,44.0258,44.0354,43.9396,43.9779,9444.0
2015-09-21 15:30:00,45.91,45.98,45.81,45.94,28188.0,43.9779,44.0449,43.8821,44.0066,28188.0
2015-09-22 09:30:00,45.44,45.62,45.16,45.43,8120.0,43.5277,43.7001,43.2594,43.5181,8120.0
2015-09-22 10:00:00,45.34,45.39,45.06,45.35,19684.0,43.4319,43.4798,43.1637,43.4414,19684.0
2015-09-22 10:30:00,45.27,45.34,45.2,45.21,19100.0,43.3648,43.4319,43.2978,43.3073,19100.0
2015-09-22 11:00:00,45.22,45.3,45.16,45.25,15544.0,43.3169,43.3936,43.2594,43.3457,15544.0
2015-09-22 11:30:00,45.25,45.3,45.03,45.2,14750.0,43.3457,43.3936,43.1349,43.2978,14750.0
2015-09-22 12:00:00,45.15,45.3,45.13,45.3,14541.0,43.2499,43.3936,43.2307,43.3936,14541.0
2015-09-22 12:30:00,45.23,45.28,45.04,45.14,10285.0,43.3265,43.3744,43.1445,43.2403,10285.0
2015-09-22 13:00:00,45.13,45.26,45.07,45.13,43884.0,43.2307,43.3552,43.1732,43.2307,43884.0
2015-09-22 13:30:00,45.08,45.15,44.99,45.03,6585.0,43.1828,43.2499,43.0966,43.1349,6585.0
2015-09-22 14:00:00,45.02,45.23,45.01,45.2,49459.0,43.1253,43.3265,43.1158,43.2978,49459.0
2015-09-22 14:30:00,45.24,45.24,45.09,45.15,44490.0,43.3361,43.3361,43.1924,43.2499,44490.0
2015-09-22 15:00:00,45.13,45.18,45.02,45.16,23149.0,43.2307,43.2786,43.1253,43.2594,23149.0
2015-09-22 15:30:00,45.17,45.27,45.12,45.23,124529.0,43.269,43.3648,43.2211,43.3265,124529.0
2015-09-23 09:30:00,45.4,45.7,45.27,45.27,6954.0,43.4893,43.7767,43.3648,43.3648,6954.0
2015-09-23 10:00:00,45.29,45.29,45.13,45.17,7825.0,43.384,43.384,43.2307,43.269,7825.0
2015-09-23 10:30:00,45.14,45.2,45.07,45.2,14919.0,43.2403,43.2978,43.1732,43.2978,14919.0
2015-09-23 11:00:00,45.2,45.21,44.96,44.97,34631.0,43.2978,43.3073,43.0679,43.0774,34631.0
2015-09-23 11:30:00,44.93,44.94,44.69,44.79,7048.0,43.0391,43.0487,42.8092,42.905,7048.0
2015-09-23 12:00:00,44.82,44.83,44.63,44.72,9597.0,42.9338,42.9433,42.7517,42.838,9597.0
2015-09-23 12:30:00,44.74,44.76,44.68,44.7,3300.0,42.8571,42.8763,42.7996,42.8188,3300.0
2015-09-23 13:00:00,44.71,44.71,44.6,44.6,6054.0,42.8284,42.8284,42.723,42.723,6054.0
2015-09-23 13:30:00,44.62,44.62,44.49,44.53,16436.0,42.7422,42.7422,42.6176,42.656,16436.0
2015-09-23 14:00:00,44.55,44.71,44.53,44.71,23130.0,42.6751,42.8284,42.656,42.8284,23130.0
2015-09-23 14:30:00,44.7,44.77,44.6,44.77,28826.0,42.8188,42.8859,42.723,42.8859,28826.0
2015-09-23 15:00:00,44.78,44.79,44.71,44.77,17902.0,42.8954,42.905,42.8284,42.8859,17902.0
2015-09-23 15:30:00,44.77,45.0,44.75,44.94,111182.0,42.8859,43.1062,42.8667,43.0487,111182.0
2015-09-24 09:30:00,44.68,44.68,44.26,44.39,15501.0,42.7996,42.7996,42.3973,42.5219,15501.0
2015-09-24 10:00:00,44.43,44.59,44.33,44.45,13100.0,42.5602,42.7134,42.4644,42.5793,13100.0
2015-09-24 10:30:00,44.45,44.57,44.41,44.51,9609.0,42.5793,42.6943,42.541,42.6368,9609.0
2015-09-24 11:00:00,44.49,44.57,44.37,44.44,13300.0,42.6176,42.6943,42.5027,42.5697,13300.0
2015-09-24 11:30:00,44.45,44.54,44.42,44.54,14975.0,42.5793,42.6655,42.5506,42.6655,14975.0
2015-09-24 12:00:00,44.56,44.57,44.39,44.47,5824.0,42.6847,42.6943,42.5219,42.5985,5824.0
2015-09-24 12:30:00,44.52,44.6,44.41,44.54,13264.0,42.6464,42.723,42.541,42.6655,13264.0
2015-09-24 13:00:00,44.47,44.55,44.37,44.43,18995.0,42.5985,42.6751,42.5027,42.5602,18995.0
2015-09-24 13:30:00,44.44,44.57,44.4,44.48,6886.0,42.5697,42.6943,42.5314,42.6081,6886.0
2015-09-24 14:00:00,44.47,44.58,44.47,44.56,21029.0,42.5985,42.7039,42.5985,42.6847,21029.0
2015-09-24 14:30:00,44.54,44.84,44.5,44.77,53279.0,42.6655,42.9529,42.6272,42.8859,53279.0
2015-09-24 15:00:00,44.77,45.05,44.71,45.02,30314.0,42.8859,43.1541,42.8284,43.1253,30314.0
2015-09-24 15:30:00,45.02,45.04,44.79,44.87,51013.0,43.1253,43.1445,42.905,42.9816,51013.0
2015-09-25 09:30:00,45.16,45.2,44.87,44.89,16519.0,43.2594,43.2978,42.9816,43.0008,16519.0
2015-09-25 10:00:00,44.86,44.9,44.71,44.73,24766.0,42.9721,43.0104,42.8284,42.8475,24766.0
2015-09-25 10:30:00,44.73,44.85,44.73,44.84,14367.0,42.8475,42.9625,42.8475,42.9529,14367.0
2015-09-25 11:00:00,44.82,44.92,44.75,44.85,9970.0,42.9338,43.0295,42.8667,42.9625,9970.0
2015-09-25 11:30:00,44.91,45.17,44.77,45.17,76209.0,43.02,43.269,42.8859,43.269,76209.0
2015-09-25 12:00:00,45.13,45.22,45.07,45.13,10525.0,43.2307,43.3169,43.1732,43.2307,10525.0
2015-09-25 12:30:00,45.12,45.21,45.12,45.15,6141.0,43.2211,43.3073,43.2211,43.2499,6141.0
2015-09-25 13:00:00,45.16,45.25,45.14,45.23,4261.0,43.2594,43.3457,43.2403,43.3265,4261.0
2015-09-25 13:30:00,45.24,45.48,45.18,45.48,7059.0,43.3361,43.566,43.2786,43.566,7059.0
2015-09-25 14:00:00,45.47,45.54,45.08,45.14,8907.0,43.5564,43.6235,43.1828,43.2403,8907.0
2015-09-25 14:30:00,45.16,45.21,45.02,45.11,4800.0,43.2594,43.3073,43.1253,43.2115,4800.0
2015-09-25 15:00:00,45.09,45.15,44.9,45.09,15693.0,43.1924,43.2499,43.0104,43.1924,15693.0
2015-09-25 15:30:00,45.06,45.28,45.03,45.2,103477.0,43.1637,43.3744,43.1349,43.2978,103477.0
2015-09-28 09:30:00,44.9,44.98,44.76,44.92,11609.0,43.0104,43.087,42.8763,43.0295,11609.0
2015-09-28 10:00:00,44.89,45.06,44.79,44.92,17576.0,43.0008,43.1637,42.905,43.0295,17576.0
2015-09-28 10:30:00,44.91,45.06,44.78,45.02,22568.0,43.02,43.1637,42.8954,43.1253,22568.0
2015-09-28 11:00:00,45.02,45.17,44.98,45.02,9514.0,43.1253,43.269,43.087,43.1253,9514.0
2015-09-28 11:30:00,45.03,45.14,45.02,45.09,16515.0,43.1349,43.2403,43.1253,43.1924,16515.0
2015-09-28 12:00:00,45.1,45.28,45.03,45.25,19311.0,43.202,43.3744,43.1349,43.3457,19311.0
2015-09-28 12:30:00,45.23,45.28,45.05,45.16,14697.0,43.3265,43.3744,43.1541,43.2594,14697.0
2015-09-28 13:00:00,45.22,45.34,45.18,45.2,17494.0,43.3169,43.4319,43.2786,43.2978,17494.0
2015-09-28 13:30:00,45.22,45.3,45.18,45.21,10700.0,43.3169,43.3936,43.2786,43.3073,10700.0
2015-09-28 14:00:00,45.16,45.17,44.94,45.03,16777.0,43.2594,43.269,43.0487,43.1349,16777.0
2015-09-28 14:30:00,45.03,45.15,45.03,45.04,18627.0,43.1349,43.2499,43.1349,43.1445,18627.0
2015-09-28 15:00:00,45.04,45.06,44.93,44.99,21683.0,43.1445,43.1637,43.0391,43.0966,21683.0
2015-09-28 15:30:00,45.0,45.1,44.91,44.94,70479.0,43.1062,43.202,43.02,43.0487,70479.0
2015-09-29 09:30:00,44.88,44.88,44.13,44.38,39930.0,42.9912,42.9912,42.2728,42.5123,39930.0
2015-09-29 10:00:00,44.4,44.42,44.14,44.3,73804.0,42.5314,42.5506,42.2824,42.4356,73804.0
2015-09-29 10:30:00,44.3,44.36,43.92,43.94,55815.0,42.4356,42.4931,42.0716,42.0908,55815.0
2015-09-29 11:00:00,43.97,44.05,43.63,43.67,27938.0,42.1195,42.1962,41.7938,41.8322,27938.0
2015-09-29 11:30:00,43.71,43.73,43.55,43.64,13239.0,41.8705,41.8896,41.7172,41.8034,13239.0
2015-09-29 12:00:00,43.65,43.91,43.42,43.89,20227.0,41.813,42.0621,41.5927,42.0429,20227.0
2015-09-29 12:30:00,43.89,43.9,43.62,43.62,28509.0,42.0429,42.0525,41.7843,41.7843,28509.0
2015-09-29 13:00:00,43.63,43.82,43.61,43.81,48089.0,41.7938,41.9758,41.7747,41.9663,48089.0
2015-09-29 13:30:00,43.86,44.06,43.86,43.96,10908.0,42.0142,42.2057,42.0142,42.1099,10908.0
2015-09-29 14:00:00,44.04,44.35,43.94,44.35,20692.0,42.1866,42.4835,42.0908,42.4835,20692.0
2015-09-29 14:30:00,44.3,44.41,44.21,44.23,21762.0,42.4356,42.541,42.3494,42.3686,21762.0
2015-09-29 15:00:00,44.28,44.3,44.04,44.09,34049.0,42.4165,42.4356,42.1866,42.2345,34049.0
2015-09-29 15:30:00,44.12,44.31,44.09,44.1,112550.0,42.2632,42.4452,42.2345,42.2441,112550.0
2015-09-30 09:30:00,44.53,44.53,43.63,44.07,33030.0,42.656,42.656,41.7938,42.2153,33030.0
2015-09-30 10:00:00,44.11,44.17,43.97,44.15,39364.0,42.2536,42.3111,42.1195,42.292,39364.0
2015-09-30 10:30:00,44.13,44.15,43.97,44.02,23230.0,42.2728,42.292,42.1195,42.1674,23230.0
2015-09-30 11:00:00,44.0,44.09,43.99,44.04,8604.0,42.1483,42.2345,42.1387,42.1866,8604.0
2015-09-30 11:30:00,44.06,44.08,43.97,44.0,21448.0,42.2057,42.2249,42.1195,42.1483,21448.0
2015-09-30 12:00:00,44.04,44.04,43.73,43.94,24176.0,42.1866,42.1866,41.8896,42.0908,24176.0
2015-09-30 12:30:00,43.91,44.1,43.89,44.1,12445.0,42.0621,42.2441,42.0429,42.2441,12445.0
2015-09-30 13:00:00,44.11,44.13,44.0,44.01,12513.0,42.2536,42.2728,42.1483,42.1578,12513.0
2015-09-30 13:30:00,44.03,44.24,44.03,44.24,37756.0,42.177,42.3782,42.177,42.3782,37756.0
2015-09-30 14:00:00,44.22,44.22,44.13,44.16,13948.0,42.359,42.359,42.2728,42.3015,13948.0
2015-09-30 14:30:00,44.16,44.17,44.09,44.11,29053.0,42.3015,42.3111,42.2345,42.2536,29053.0
2015-09-30 15:00:00,44.13,44.14,44.07,44.11,70451.0,42.2728,42.2824,42.2153,42.2536,70451.0
2015-09-30 15:30:00,44.11,44.29,44.1,44.23,120817.0,42.2536,42.4261,42.2441,42.3686,120817.0
2015-10-01 09:30:00,44.37,44.67,44.1,44.27,20674.0,42.5027,42.7901,42.2441,42.4069,20674.0
2015-10-01 10:00:00,44.22,44.66,44.1,44.59,33439.0,42.359,42.7805,42.2441,42.7134,33439.0
2015-10-01 10:30:00,44.58,44.61,44.37,44.41,17243.0,42.7039,42.7326,42.5027,42.541,17243.0
2015-10-01 11:00:00,44.31,44.32,43.99,43.99,14600.0,42.4452,42.4548,42.1387,42.1387,14600.0
2015-10-01 11:30:00,44.04,44.04,43.89,43.89,26300.0,42.1866,42.1866,42.0429,42.0429,26300.0
2015-10-01 12:00:00,43.86,43.95,43.74,43.93,13301.0,42.0142,42.1004,41.8992,42.0812,13301.0
2015-10-01 12:30:00,43.97,44.01,43.85,43.85,7700.0,42.1195,42.1578,42.0046,42.0046,7700.0
2015-10-01 13:00:00,43.87,43.96,43.71,43.92,13990.0,42.0237,42.1099,41.8705,42.0716,13990.0
2015-10-01 13:30:00,43.92,44.05,43.92,43.99,29882.0,42.0716,42.1962,42.0716,42.1387,29882.0
2015-10-01 14:00:00,43.97,44.36,43.97,44.23,60597.0,42.1195,42.4931,42.1195,42.3686,60597.0
2015-10-01 14:30:00,44.24,44.28,44.1,44.15,22045.0,42.3782,42.4165,42.2441,42.292,22045.0
2015-10-01 15:00:00,44.18,44.24,44.0,44.01,21248.0,42.3207,42.3782,42.1483,42.1578,21248.0
2015-10-01 15:30:00,44.01,44.09,43.97,44.06,92386.0,42.1578,42.2345,42.1195,42.2057,92386.0
2015-10-02 09:30:00,43.63,43.69,43.15,43.28,30404.0,41.7938,41.8513,41.334,41.4586,30404.0
2015-10-02 10:00:00,43.28,43.44,43.05,43.05,18644.0,41.4586,41.6118,41.2382,41.2382,18644.0
2015-10-02 10:30:00,43.02,43.1,42.85,43.04,26297.0,41.2095,41.2861,41.0467,41.2287,26297.0
2015-10-02 11:00:00,43.02,43.25,43.02,43.22,18923.0,41.2095,41.4298,41.2095,41.4011,18923.0
2015-10-02 11:30:00,43.32,43.38,43.24,43.34,14626.0,41.4969,41.5544,41.4202,41.516,14626.0
2015-10-02 12:00:00,43.35,43.68,43.33,43.6,15236.0,41.5256,41.8417,41.5065,41.7651,15236.0
2015-10-02 12:30:00,43.65,43.74,43.58,43.74,13592.0,41.813,41.8992,41.7459,41.8992,13592.0
2015-10-02 13:00:00,43.74,43.75,43.66,43.66,15134.0,41.8992,41.9088,41.8226,41.8226,15134.0
2015-10-02 13:30:00,43.69,43.74,43.6,43.72,18573.0,41.8513,41.8992,41.7651,41.88,18573.0
2015-10-02 14:00:00,43.72,43.97,43.72,43.95,19751.0,41.88,42.1195,41.88,42.1004,19751.0
2015-10-02 14:30:00,43.97,43.99,43.85,43.94,35382.0,42.1195,42.1387,42.0046,42.0908,35382.0
2015-10-02 15:00:00,43.94,44.06,43.89,44.02,43951.0,42.0908,42.2057,42.0429,42.1674,43951.0
2015-10-02 15:30:00,44.02,44.14,43.98,44.12,118571.0,42.1674,42.2824,42.1291,42.2632,118571.0
2015-10-05 09:30:00,44.39,44.75,44.39,44.69,31551.0,42.5219,42.8667,42.5219,42.8092,31551.0
2015-10-05 10:00:00,44.69,44.8,44.56,44.71,17334.0,42.8092,42.9146,42.6847,42.8284,17334.0
2015-10-05 10:30:00,44.72,44.81,44.67,44.78,25590.0,42.838,42.9242,42.7901,42.8954,25590.0
2015-10-05 11:00:00,44.79,45.23,44.79,45.13,9971.0,42.905,43.3265,42.905,43.2307,9971.0
2015-10-05 11:30:00,45.22,45.22,45.12,45.2,7416.0,43.3169,43.3169,43.2211,43.2978,7416.0
2015-10-05 12:00:00,45.24,45.24,44.96,45.01,9850.0,43.3361,43.3361,43.0679,43.1158,9850.0
2015-10-05 12:30:00,45.04,45.07,44.93,44.98,10815.0,43.1445,43.1732,43.0391,43.087,10815.0
2015-10-05 13:00:00,45.01,45.15,44.97,45.09,9095.0,43.1158,43.2499,43.0774,43.1924,9095.0
2015-10-05 13:30:00,45.11,45.14,44.96,45.14,9877.0,43.2115,43.2403,43.0679,43.2403,9877.0
2015-10-05 14:00:00,45.19,45.29,45.07,45.29,14233.0,43.2882,43.384,43.1732,43.384,14233.0
2015-10-05 14:30:00,45.29,45.35,45.24,45.35,16413.0,43.384,43.4414,43.3361,43.4414,16413.0
2015-10-05 15:00:00,45.32,45.36,45.24,45.29,45580.0,43.4127,43.451,43.3361,43.384,45580.0
2015-10-05 15:30:00,45.3,45.32,45.24,45.26,85270.0,43.3936,43.4127,43.3361,43.3552,85270.0
2015-10-06 09:30:00,45.27,45.64,45.14,45.6,7774.0,43.3648,43.7192,43.2403,43.6809,7774.0
2015-10-06 10:00:00,45.61,45.73,45.46,45.5,17717.0,43.6905,43.8055,43.5468,43.5851,17717.0
2015-10-06 10:30:00,45.54,45.81,45.44,45.54,26983.0,43.6235,43.8821,43.5277,43.6235,26983.0
2015-10-06 11:00:00,45.54,46.0,45.54,45.91,15710.0,43.6235,44.0641,43.6235,43.9779,15710.0
2015-10-06 11:30:00,45.93,45.93,45.5,45.5,18973.0,43.997,43.997,43.5851,43.5851,18973.0
2015-10-06 12:00:00,45.55,45.65,45.44,45.46,12730.0,43.633,43.7288,43.5277,43.5468,12730.0
2015-10-06 12:30:00,45.43,45.49,45.36,45.47,32466.0,43.5181,43.5756,43.451,43.5564,32466.0
2015-10-06 13:00:00,45.5,45.63,45.49,45.59,11970.0,43.5851,43.7097,43.5756,43.6713,11970.0
2015-10-06 13:30:00,45.59,45.59,45.34,45.4,8100.0,43.6713,43.6713,43.4319,43.4893,8100.0
2015-10-06 14:00:00,45.38,45.64,45.36,45.61,25965.0,43.4702,43.7192,43.451,43.6905,25965.0
2015-10-06 14:30:00,45.64,45.67,45.48,45.48,17699.0,43.7192,43.748,43.566,43.566,17699.0
2015-10-06 15:00:00,45.47,45.52,45.4,45.51,25252.0,43.5564,43.6043,43.4893,43.5947,25252.0
2015-10-06 15:30:00,45.52,45.58,45.37,45.45,66458.0,43.6043,43.6618,43.4606,43.5372,66458.0
2015-10-07 09:30:00,45.84,46.0,45.75,45.84,38331.0,43.9108,44.0641,43.8246,43.9108,38331.0
2015-10-07 10:00:00,45.82,46.01,45.82,45.93,10042.0,43.8917,44.0737,43.8917,43.997,10042.0
2015-10-07 10:30:00,45.93,45.95,45.48,45.63,14849.0,43.997,44.0162,43.566,43.7097,14849.0
2015-10-07 11:00:00,45.61,45.65,45.4,45.44,8827.0,43.6905,43.7288,43.4893,43.5277,8827.0
2015-10-07 11:30:00,45.37,45.65,45.37,45.51,6580.0,43.4606,43.7288,43.4606,43.5947,6580.0
2015-10-07 12:00:00,45.52,45.55,45.25,45.25,11000.0,43.6043,43.633,43.3457,43.3457,11000.0
2015-10-07 12:30:00,45.26,45.35,45.18,45.3,20042.0,43.3552,43.4414,43.2786,43.3936,20042.0
2015-10-07 13:00:00,45.26,45.44,45.24,45.42,11809.0,43.3552,43.5277,43.3361,43.5085,11809.0
2015-10-07 13:30:00,45.45,45.67,45.45,45.62,15409.0,43.5372,43.748,43.5372,43.7001,15409.0
2015-10-07 14:00:00,45.65,45.75,45.54,45.56,11002.0,43.7288,43.8246,43.6235,43.6426,11002.0
2015-10-07 14:30:00,45.61,45.73,45.52,45.6,15453.0,43.6905,43.8055,43.6043,43.6809,15453.0
2015-10-07 15:00:00,45.59,45.69,45.55,45.59,18429.0,43.6713,43.7671,43.633,43.6713,18429.0
2015-10-07 15:30:00,45.59,45.75,45.59,45.75,43219.0,43.6713,43.8246,43.6713,43.8246,43219.0
2015-10-08 09:30:00,45.75,45.79,45.7,45.75,18892.0,43.8246,43.8629,43.7767,43.8246,18892.0
2015-10-08 10:00:00,45.76,45.96,45.75,45.86,16442.0,43.8342,44.0258,43.8246,43.93,16442.0
2015-10-08 10:30:00,45.86,45.9,45.86,45.89,15216.0,43.93,43.9683,43.93,43.9587,15216.0
2015-10-08 11:00:00,45.9,46.0,45.81,45.95,34334.0,43.9683,44.0641,43.8821,44.0162,34334.0
2015-10-08 11:30:00,45.98,46.06,45.98,46.05,26600.0,44.0449,44.1216,44.0449,44.112,26600.0
2015-10-08 12:00:00,46.04,46.13,46.0,46.05,8432.0,44.1024,44.1886,44.0641,44.112,8432.0
2015-10-08 12:30:00,46.05,46.11,46.03,46.09,38932.0,44.112,44.1695,44.0928,44.1503,38932.0
2015-10-08 13:00:00,46.07,46.1,45.94,46.05,6900.0,44.1311,44.1599,44.0066,44.112,6900.0
2015-10-08 13:30:00,46.07,46.1,46.01,46.07,9553.0,44.1311,44.1599,44.0737,44.1311,9553.0
2015-10-08 14:00:00,46.07,46.17,45.99,46.15,25083.0,44.1311,44.2269,44.0545,44.2078,25083.0
2015-10-08 14:30:00,46.21,46.27,46.1,46.27,34291.0,44.2653,44.3227,44.1599,44.3227,34291.0
2015-10-08 15:00:00,46.27,46.37,46.27,46.3,35930.0,44.3227,44.4185,44.3227,44.3515,35930.0
2015-10-08 15:30:00,46.31,46.35,46.25,46.29,69061.0,44.361,44.3994,44.3036,44.3419,69061.0
2015-10-09 09:30:00,46.43,47.01,46.43,46.95,29665.0,44.476,45.0316,44.476,44.9741,29665.0
2015-10-09 10:00:00,46.95,46.95,46.69,46.82,11000.0,44.9741,44.9741,44.7251,44.8496,11000.0
2015-10-09 10:30:00,46.78,46.88,46.75,46.86,12765.0,44.8113,44.9071,44.7825,44.8879,12765.0
2015-10-09 11:00:00,46.9,47.03,46.84,47.03,20143.0,44.9262,45.0507,44.8687,45.0507,20143.0
2015-10-09 11:30:00,47.07,47.1,46.98,47.1,6900.0,45.0891,45.1178,45.0029,45.1178,6900.0
2015-10-09 12:00:00,47.1,47.2,47.02,47.08,9030.0,45.1178,45.2136,45.0412,45.0986,9030.0
2015-10-09 12:30:00,47.07,47.11,46.96,47.09,7500.0,45.0891,45.1274,44.9837,45.1082,7500.0
2015-10-09 13:00:00,47.11,47.16,47.02,47.06,6494.0,45.1274,45.1753,45.0412,45.0795,6494.0
2015-10-09 13:30:00,47.05,47.2,47.01,47.1,31245.0,45.0699,45.2136,45.0316,45.1178,31245.0
2015-10-09 14:00:00,47.11,47.15,47.01,47.13,12457.0,45.1274,45.1657,45.0316,45.1465,12457.0
2015-10-09 14:30:00,47.14,47.17,47.03,47.14,23259.0,45.1561,45.1849,45.0507,45.1561,23259.0
2015-10-09 15:00:00,47.14,47.21,47.0,47.17,24300.0,45.1561,45.2232,45.022,45.1849,24300.0
2015-10-09 15:30:00,47.17,47.21,47.09,47.1,58605.0,45.1849,45.2232,45.1082,45.1178,58605.0
2015-10-12 09:30:00,47.15,47.15,46.91,46.99,7949.0,45.1657,45.1657,44.9358,45.0124,7949.0
2015-10-12 10:00:00,47.0,47.01,46.73,46.76,16855.0,45.022,45.0316,44.7634,44.7921,16855.0
2015-10-12 10:30:00,46.85,47.03,46.85,46.96,23566.0,44.8783,45.0507,44.8783,44.9837,23566.0
2015-10-12 11:00:00,46.97,47.03,46.93,47.0,32171.0,44.9933,45.0507,44.955,45.022,32171.0
2015-10-12 11:30:00,46.99,47.04,46.98,47.02,21900.0,45.0124,45.0603,45.0029,45.0412,21900.0
2015-10-12 12:00:00,47.02,47.05,46.99,47.02,8350.0,45.0412,45.0699,45.0124,45.0412,8350.0
2015-10-12 12:30:00,47.03,47.07,46.99,47.06,26622.0,45.0507,45.0891,45.0124,45.0795,26622.0
2015-10-12 13:00:00,47.05,47.17,47.01,47.13,23869.0,45.0699,45.1849,45.0316,45.1465,23869.0
2015-10-12 13:30:00,47.18,47.2,47.14,47.14,9845.0,45.1944,45.2136,45.1561,45.1561,9845.0
2015-10-12 14:00:00,47.15,47.19,47.06,47.17,8117.0,45.1657,45.204,45.0795,45.1849,8117.0
2015-10-12 14:30:00,47.15,47.18,47.13,47.14,9107.0,45.1657,45.1944,45.1465,45.1561,9107.0
2015-10-12 15:00:00,47.11,47.2,47.11,47.16,10585.0,45.1274,45.2136,45.1274,45.1753,10585.0
2015-10-12 15:30:00,47.17,47.19,47.09,47.17,35152.0,45.1849,45.204,45.1082,45.1849,35152.0
2015-10-13 09:30:00,46.94,47.18,46.94,47.07,18250.0,44.9645,45.1944,44.9645,45.0891,18250.0
2015-10-13 10:00:00,47.09,47.27,47.09,47.25,27979.0,45.1082,45.2806,45.1082,45.2615,27979.0
2015-10-13 10:30:00,47.25,47.26,47.15,47.24,13975.0,45.2615,45.2711,45.1657,45.2519,13975.0
2015-10-13 11:00:00,47.25,47.3,47.09,47.11,8587.0,45.2615,45.3094,45.1082,45.1274,8587.0
2015-10-13 11:30:00,47.11,47.16,47.04,47.08,9198.0,45.1274,45.1753,45.0603,45.0986,9198.0
2015-10-13 12:00:00,47.08,47.16,47.08,47.14,9219.0,45.0986,45.1753,45.0986,45.1561,9219.0
2015-10-13 12:30:00,47.13,47.15,46.84,46.84,8569.0,45.1465,45.1657,44.8687,44.8687,8569.0
2015-10-13 13:00:00,46.8,46.81,46.64,46.73,8300.0,44.8304,44.84,44.6772,44.7634,8300.0
2015-10-13 13:30:00,46.76,46.76,46.55,46.66,4420.0,44.7921,44.7921,44.5909,44.6963,4420.0
2015-10-13 14:00:00,46.6,46.64,46.56,46.56,15761.0,44.6388,44.6772,44.6005,44.6005,15761.0
2015-10-13 14:30:00,46.5,46.56,46.41,46.49,9600.0,44.5431,44.6005,44.4568,44.5335,9600.0
2015-10-13 15:00:00,46.52,46.52,46.32,46.34,12027.0,44.5622,44.5622,44.3706,44.3898,12027.0
2015-10-13 15:30:00,46.35,46.41,46.24,46.38,53720.0,44.3994,44.4568,44.294,44.4281,53720.0
2015-10-14 09:30:00,46.39,46.79,46.17,46.53,20653.0,44.4377,44.8208,44.2269,44.5718,20653.0
2015-10-14 10:00:00,46.54,46.62,46.29,46.31,10007.0,44.5814,44.658,44.3419,44.361,10007.0
2015-10-14 10:30:00,46.24,46.35,46.16,46.22,13746.0,44.294,44.3994,44.2174,44.2748,13746.0
2015-10-14 11:00:00,46.22,46.38,46.18,46.38,13910.0,44.2748,44.4281,44.2365,44.4281,13910.0
2015-10-14 11:30:00,46.37,46.51,46.23,46.42,14175.0,44.4185,44.5526,44.2844,44.4664,14175.0
2015-10-14 12:00:00,46.45,46.46,46.27,46.31,9999.0,44.4952,44.5047,44.3227,44.361,9999.0
2015-10-14 12:30:00,46.31,46.57,46.31,46.52,10000.0,44.361,44.6101,44.361,44.5622,10000.0
2015-10-14 13:00:00,46.53,46.53,46.29,46.31,5786.0,44.5718,44.5718,44.3419,44.361,5786.0
2015-10-14 13:30:00,46.31,46.53,46.29,46.5,24855.0,44.361,44.5718,44.3419,44.5431,24855.0
2015-10-14 14:00:00,46.52,46.52,46.23,46.36,10732.0,44.5622,44.5622,44.2844,44.4089,10732.0
2015-10-14 14:30:00,46.32,46.35,46.05,46.1,27276.0,44.3706,44.3994,44.112,44.1599,27276.0
2015-10-14 15:00:00,46.17,46.24,46.08,46.16,8200.0,44.2269,44.294,44.1407,44.2174,8200.0
2015-10-14 15:30:00,46.19,46.23,45.97,45.99,45134.0,44.2461,44.2844,44.0354,44.0545,45134.0
2015-10-15 09:30:00,46.0,46.03,45.81,45.87,7286.0,44.141,44.1698,43.9587,44.0162,7286.0
2015-10-15 10:00:00,45.87,45.93,45.71,45.79,7206.0,44.0162,44.0738,43.8627,43.9395,7206.0
2015-10-15 10:30:00,45.73,45.9,45.7,45.75,8230.0,43.8819,44.045,43.8531,43.9011,8230.0
2015-10-15 11:00:00,45.75,45.77,45.49,45.57,5400.0,43.9011,43.9203,43.6516,43.7284,5400.0
2015-10-15 11:30:00,45.61,45.61,45.24,45.24,9100.0,43.7667,43.7667,43.4117,43.4117,9100.0
2015-10-15 12:00:00,45.26,45.53,45.25,45.43,13429.0,43.4309,43.69,43.4213,43.594,13429.0
2015-10-15 12:30:00,45.46,45.52,45.42,45.47,7359.0,43.6228,43.6804,43.5844,43.6324,7359.0
2015-10-15 13:00:00,45.48,45.69,45.48,45.69,10808.0,43.642,43.8435,43.642,43.8435,10808.0
2015-10-15 13:30:00,45.65,45.76,45.56,45.76,8936.0,43.8051,43.9107,43.7188,43.9107,8936.0
2015-10-15 14:00:00,45.75,45.81,45.7,45.77,18725.0,43.9011,43.9587,43.8531,43.9203,18725.0
2015-10-15 14:30:00,45.75,45.88,45.75,45.79,28102.0,43.9011,44.0258,43.9011,43.9395,28102.0
2015-10-15 15:00:00,45.82,45.89,45.79,45.85,33504.0,43.9683,44.0354,43.9395,43.997,33504.0
2015-10-15 15:30:00,45.84,45.98,45.79,45.86,131908.0,43.9874,44.1218,43.9395,44.0066,131908.0
2015-10-16 09:30:00,45.85,46.13,45.24,45.24,30941.0,43.997,44.2657,43.4117,43.4117,30941.0
2015-10-16 10:00:00,45.3,45.45,45.09,45.1,14850.0,43.4693,43.6132,43.2678,43.2773,14850.0
2015-10-16 10:30:00,45.13,45.27,45.09,45.15,13904.0,43.3061,43.4405,43.2678,43.3253,13904.0
2015-10-16 11:00:00,45.16,45.22,45.03,45.14,20600.0,43.3349,43.3925,43.2102,43.3157,20600.0
2015-10-16 11:30:00,45.15,45.27,45.09,45.27,13100.0,43.3253,43.4405,43.2678,43.4405,13100.0
2015-10-16 12:00:00,45.31,45.36,45.1,45.13,14740.0,43.4789,43.5268,43.2773,43.3061,14740.0
2015-10-16 12:30:00,45.13,45.24,45.13,45.15,15200.0,43.3061,43.4117,43.3061,43.3253,15200.0
2015-10-16 13:00:00,45.14,45.2,44.98,45.0,17901.0,43.3157,43.3733,43.1622,43.1814,17901.0
2015-10-16 13:30:00,45.0,45.04,44.94,44.95,13009.0,43.1814,43.2198,43.1238,43.1334,13009.0
2015-10-16 14:00:00,44.94,45.07,44.88,44.99,16012.0,43.1238,43.2486,43.0662,43.1718,16012.0
2015-10-16 14:30:00,44.99,45.22,44.98,45.19,16220.0,43.1718,43.3925,43.1622,43.3637,16220.0
2015-10-16 15:00:00,45.2,45.22,45.16,45.17,21906.0,43.3733,43.3925,43.3349,43.3445,21906.0
2015-10-16 15:30:00,45.18,45.3,45.15,45.18,64093.0,43.3541,43.4693,43.3253,43.3541,64093.0
2015-10-19 09:30:00,44.85,45.96,44.85,45.3,9048.0,43.0375,44.1026,43.0375,43.4693,9048.0
2015-10-19 10:00:00,45.31,45.46,45.28,45.45,10248.0,43.4789,43.6228,43.4501,43.6132,10248.0
2015-10-19 10:30:00,45.45,45.45,45.28,45.3,13487.0,43.6132,43.6132,43.4501,43.4693,13487.0
2015-10-19 11:00:00,45.34,45.34,45.18,45.25,9166.0,43.5077,43.5077,43.3541,43.4213,9166.0
2015-10-19 11:30:00,45.24,45.48,45.24,45.45,6398.0,43.4117,43.642,43.4117,43.6132,6398.0
2015-10-19 12:00:00,45.44,45.44,45.2,45.23,10409.0,43.6036,43.6036,43.3733,43.4021,10409.0
2015-10-19 12:30:00,45.21,45.3,45.21,45.28,1967.0,43.3829,43.4693,43.3829,43.4501,1967.0
2015-10-19 13:00:00,45.25,45.26,45.03,45.03,17308.0,43.4213,43.4309,43.2102,43.2102,17308.0
2015-10-19 13:30:00,45.01,45.17,45.01,45.1,10225.0,43.191,43.3445,43.191,43.2773,10225.0
2015-10-19 14:00:00,45.07,45.2,45.02,45.2,6425.0,43.2486,43.3733,43.2006,43.3733,6425.0
2015-10-19 14:30:00,45.2,45.22,45.11,45.19,19845.0,43.3733,43.3925,43.2869,43.3637,19845.0
2015-10-19 15:00:00,45.2,45.22,45.15,45.22,15725.0,43.3733,43.3925,43.3253,43.3925,15725.0
2015-10-19 15:30:00,45.22,45.28,45.13,45.28,42421.0,43.3925,43.4501,43.3061,43.4501,42421.0
2015-10-20 09:30:00,45.16,45.58,45.01,45.57,7498.0,43.3349,43.738,43.191,43.7284,7498.0
2015-10-20 10:00:00,45.56,45.73,45.43,45.62,27126.0,43.7188,43.8819,43.594,43.7763,27126.0
2015-10-20 10:30:00,45.61,45.94,45.59,45.74,22925.0,43.7667,44.0834,43.7475,43.8915,22925.0
2015-10-20 11:00:00,45.76,45.76,45.5,45.61,15816.0,43.9107,43.9107,43.6612,43.7667,15816.0
2015-10-20 11:30:00,45.6,45.64,45.45,45.58,29483.0,43.7571,43.7955,43.6132,43.738,29483.0
2015-10-20 12:00:00,45.54,45.61,45.43,45.43,11010.0,43.6996,43.7667,43.594,43.594,11010.0
2015-10-20 12:30:00,45.43,45.43,45.3,45.38,9800.0,43.594,43.594,43.4693,43.546,9800.0
2015-10-20 13:00:00,45.37,45.41,45.34,45.36,10904.0,43.5364,43.5748,43.5077,43.5268,10904.0
2015-10-20 13:30:00,45.35,45.35,45.18,45.18,101156.0,43.5172,43.5172,43.3541,43.3541,101156.0
2015-10-20 14:00:00,45.23,45.52,45.22,45.51,24858.0,43.4021,43.6804,43.3925,43.6708,24858.0
2015-10-20 14:30:00,45.48,45.48,45.29,45.33,27700.0,43.642,43.642,43.4597,43.4981,27700.0
2015-10-20 15:00:00,45.34,45.37,45.19,45.19,33510.0,43.5077,43.5364,43.3637,43.3637,33510.0
2015-10-20 15:30:00,45.21,45.21,45.11,45.17,66010.0,43.3829,43.3829,43.2869,43.3445,66010.0
2015-10-21 09:30:00,45.33,45.35,44.83,44.98,18763.0,43.4981,43.5172,43.0183,43.1622,18763.0
2015-10-21 10:00:00,44.87,45.01,44.64,44.73,16378.0,43.0566,43.191,42.8359,42.9223,16378.0
2015-10-21 10:30:00,44.72,44.8,44.63,44.73,10406.0,42.9127,42.9895,42.8263,42.9223,10406.0
2015-10-21 11:00:00,44.76,44.77,44.66,44.7,10229.0,42.9511,42.9607,42.8551,42.8935,10229.0
2015-10-21 11:30:00,44.67,44.75,44.61,44.61,15650.0,42.8647,42.9415,42.8072,42.8072,15650.0
2015-10-21 12:00:00,44.65,44.8,44.65,44.71,16793.0,42.8455,42.9895,42.8455,42.9031,16793.0
2015-10-21 12:30:00,44.72,44.75,44.67,44.69,21767.0,42.9127,42.9415,42.8647,42.8839,21767.0
2015-10-21 13:00:00,44.68,44.68,44.36,44.41,12960.0,42.8743,42.8743,42.5673,42.6152,12960.0
2015-10-21 13:30:00,44.37,44.41,44.23,44.27,20366.0,42.5769,42.6152,42.4425,42.4809,20366.0
2015-10-21 14:00:00,44.25,44.32,44.08,44.1,25792.0,42.4617,42.5289,42.2986,42.3178,25792.0
2015-10-21 14:30:00,44.08,44.36,44.08,44.13,28749.0,42.2986,42.5673,42.2986,42.3466,28749.0
2015-10-21 15:00:00,44.13,44.4,44.08,44.12,33582.0,42.3466,42.6056,42.2986,42.337,33582.0
2015-10-21 15:30:00,44.13,44.15,44.06,44.14,66652.0,42.3466,42.3657,42.2794,42.3561,66652.0
2015-10-22 09:30:00,44.4,44.49,44.21,44.25,42213.0,42.6056,42.692,42.4233,42.4617,42213.0
2015-10-22 10:00:00,44.27,44.35,44.2,44.2,57746.0,42.4809,42.5577,42.4137,42.4137,57746.0
2015-10-22 10:30:00,44.19,44.97,44.04,44.97,45239.0,42.4041,43.1526,42.2602,43.1526,45239.0
2015-10-22 11:00:00,45.0,45.05,44.88,45.05,6301.0,43.1814,43.2294,43.0662,43.2294,6301.0
2015-10-22 11:30:00,45.12,45.31,45.03,45.25,6500.0,43.2965,43.4789,43.2102,43.4213,6500.0
2015-10-22 12:00:00,45.26,45.69,45.25,45.64,21898.0,43.4309,43.8435,43.4213,43.7955,21898.0
2015-10-22 12:30:00,45.65,45.75,45.61,45.73,13282.0,43.8051,43.9011,43.7667,43.8819,13282.0
2015-10-22 13:00:00,45.71,45.84,45.57,45.58,8068.0,43.8627,43.9874,43.7284,43.738,8068.0
2015-10-22 13:30:00,45.58,45.74,45.56,45.6,15487.0,43.738,43.8915,43.7188,43.7571,15487.0
2015-10-22 14:00:00,45.58,45.65,45.42,45.65,17700.0,43.738,43.8051,43.5844,43.8051,17700.0
2015-10-22 14:30:00,45.65,45.72,45.49,45.63,8461.0,43.8051,43.8723,43.6516,43.7859,8461.0
2015-10-22 15:00:00,45.64,45.64,45.49,45.63,16088.0,43.7955,43.7955,43.6516,43.7859,16088.0
2015-10-22 15:30:00,45.67,45.76,45.6,45.67,63609.0,43.8243,43.9107,43.7571,43.8243,63609.0
2015-10-23 09:30:00,45.96,46.16,45.62,46.11,9180.0,44.1026,44.2945,43.7763,44.2465,9180.0
2015-10-23 10:00:00,46.0,46.17,45.83,45.83,6550.0,44.141,44.3041,43.9778,43.9778,6550.0
2015-10-23 10:30:00,45.85,46.04,45.63,45.76,34947.0,43.997,44.1794,43.7859,43.9107,34947.0
2015-10-23 11:00:00,45.74,45.83,45.55,45.55,16409.0,43.8915,43.9778,43.7092,43.7092,16409.0
2015-10-23 11:30:00,45.52,45.52,45.35,45.43,7324.0,43.6804,43.6804,43.5172,43.594,7324.0
2015-10-23 12:00:00,45.41,45.5,45.36,45.48,2766.0,43.5748,43.6612,43.5268,43.642,2766.0
2015-10-23 12:30:00,45.52,45.52,45.33,45.41,6366.0,43.6804,43.6804,43.4981,43.5748,6366.0
2015-10-23 13:00:00,45.41,45.48,45.37,45.48,2166.0,43.5748,43.642,43.5364,43.642,2166.0
2015-10-23 13:30:00,45.48,45.68,45.48,45.67,11461.0,43.642,43.8339,43.642,43.8243,11461.0
2015-10-23 14:00:00,45.68,45.77,45.65,45.72,7931.0,43.8339,43.9203,43.8051,43.8723,7931.0
2015-10-23 14:30:00,45.72,46.09,45.72,46.05,10826.0,43.8723,44.2273,43.8723,44.189,10826.0
2015-10-23 15:00:00,46.02,46.05,45.89,45.98,14157.0,44.1602,44.189,44.0354,44.1218,14157.0
2015-10-23 15:30:00,45.98,46.09,45.94,45.98,44814.0,44.1218,44.2273,44.0834,44.1218,44814.0
2015-10-26 09:30:00,45.92,46.31,45.92,45.92,4670.0,44.0642,44.4384,44.0642,44.0642,4670.0
2015-10-26 10:00:00,45.91,45.91,45.6,45.79,12282.0,44.0546,44.0546,43.7571,43.9395,12282.0
2015-10-26 10:30:00,45.73,45.86,45.64,45.8,7556.0,43.8819,44.0066,43.7955,43.9491,7556.0
2015-10-26 11:00:00,45.85,45.9,45.79,45.88,3629.0,43.997,44.045,43.9395,44.0258,3629.0
2015-10-26 11:30:00,45.89,46.08,45.89,46.05,6000.0,44.0354,44.2177,44.0354,44.189,6000.0
2015-10-26 12:00:00,46.08,46.12,46.0,46.11,13966.0,44.2177,44.2561,44.141,44.2465,13966.0
2015-10-26 12:30:00,46.07,46.21,45.99,46.06,7950.0,44.2081,44.3425,44.1314,44.1986,7950.0
2015-10-26 13:00:00,46.08,46.11,46.05,46.09,7322.0,44.2177,44.2465,44.189,44.2273,7322.0
2015-10-26 13:30:00,46.07,46.12,46.03,46.05,9305.0,44.2081,44.2561,44.1698,44.189,9305.0
2015-10-26 14:00:00,46.08,46.15,45.99,46.02,7664.0,44.2177,44.2849,44.1314,44.1602,7664.0
2015-10-26 14:30:00,45.99,46.08,45.98,46.05,13012.0,44.1314,44.2177,44.1218,44.189,13012.0
2015-10-26 15:00:00,46.05,46.13,46.04,46.11,15110.0,44.189,44.2657,44.1794,44.2465,15110.0
2015-10-26 15:30:00,46.11,46.14,46.01,46.11,59898.0,44.2465,44.2753,44.1506,44.2465,59898.0
2015-10-27 09:30:00,45.83,45.83,45.32,45.66,6522.0,43.9778,43.9778,43.4885,43.8147,6522.0
2015-10-27 10:00:00,45.72,45.89,45.63,45.63,36245.0,43.8723,44.0354,43.7859,43.7859,36245.0
2015-10-27 10:30:00,45.67,45.93,45.64,45.87,15129.0,43.8243,44.0738,43.7955,44.0162,15129.0
2015-10-27 11:00:00,45.87,45.96,45.81,45.85,8659.0,44.0162,44.1026,43.9587,43.997,8659.0
2015-10-27 11:30:00,45.82,45.86,45.71,45.71,13019.0,43.9683,44.0066,43.8627,43.8627,13019.0
2015-10-27 12:00:00,45.74,45.81,45.71,45.75,14091.0,43.8915,43.9587,43.8627,43.9011,14091.0
2015-10-27 12:30:00,45.74,45.76,45.51,45.51,14800.0,43.8915,43.9107,43.6708,43.6708,14800.0
2015-10-27 13:00:00,45.5,45.5,45.25,45.36,12508.0,43.6612,43.6612,43.4213,43.5268,12508.0
2015-10-27 13:30:00,45.37,45.46,45.35,45.43,16900.0,43.5364,43.6228,43.5172,43.594,16900.0
2015-10-27 14:00:00,45.43,45.62,45.42,45.58,29456.0,43.594,43.7763,43.5844,43.738,29456.0
2015-10-27 14:30:00,45.57,45.57,45.36,45.39,17876.0,43.7284,43.7284,43.5268,43.5556,17876.0
2015-10-27 15:00:00,45.4,45.5,45.35,45.45,12233.0,43.5652,43.6612,43.5172,43.6132,12233.0
2015-10-27 15:30:00,45.42,45.52,45.37,45.49,37547.0,43.5844,43.6804,43.5364,43.6516,37547.0
2015-10-28 09:30:00,45.71,46.54,45.71,46.54,13728.0,43.8627,44.6592,43.8627,44.6592,13728.0
2015-10-28 10:00:00,46.55,46.69,46.37,46.38,20702.0,44.6687,44.8031,44.496,44.5056,20702.0
2015-10-28 10:30:00,46.42,46.92,46.41,46.92,13400.0,44.544,45.0238,44.5344,45.0238,13400.0
2015-10-28 11:00:00,46.9,46.94,46.49,46.94,60816.0,45.0046,45.043,44.6112,45.043,60816.0
2015-10-28 11:30:00,46.97,46.97,46.81,46.88,18864.0,45.0718,45.0718,44.9182,44.9854,18864.0
2015-10-28 12:00:00,46.9,47.27,46.89,47.23,33041.0,45.0046,45.3597,44.995,45.3213,33041.0
2015-10-28 12:30:00,47.21,47.23,47.02,47.05,9200.0,45.3021,45.3213,45.1198,45.1485,9200.0
2015-10-28 13:00:00,47.04,47.12,46.95,46.98,9659.0,45.1389,45.2157,45.0526,45.0814,9659.0
2015-10-28 13:30:00,46.99,46.99,46.77,46.94,17680.0,45.091,45.091,44.8799,45.043,17680.0
2015-10-28 14:00:00,46.91,46.94,46.43,46.65,24792.0,45.0142,45.043,44.5536,44.7647,24792.0
2015-10-28 14:30:00,46.65,47.1,46.6,47.02,22216.0,44.7647,45.1965,44.7167,45.1198,22216.0
2015-10-28 15:00:00,47.01,47.25,46.96,47.23,44403.0,45.1102,45.3405,45.0622,45.3213,44403.0
2015-10-28 15:30:00,47.24,47.64,47.18,47.59,103606.0,45.3309,45.7147,45.2733,45.6667,103606.0
2015-10-29 09:30:00,47.19,47.85,46.35,47.84,38111.0,45.2829,45.9162,44.4768,45.9066,38111.0
2015-10-29 10:00:00,47.89,48.17,47.73,47.8,14267.0,45.9546,46.2233,45.8011,45.8682,14267.0
2015-10-29 10:30:00,47.82,47.85,47.49,47.51,7005.0,45.8874,45.9162,45.5708,45.59,7005.0
2015-10-29 11:00:00,47.59,47.83,47.39,47.79,9165.0,45.6667,45.897,45.4748,45.8586,9165.0
2015-10-29 11:30:00,47.77,47.9,47.73,47.83,9550.0,45.8394,45.9642,45.8011,45.897,9550.0
2015-10-29 12:00:00,47.86,48.17,47.83,48.17,8321.0,45.9258,46.2233,45.897,46.2233,8321.0
2015-10-29 12:30:00,48.14,48.14,47.78,47.82,6358.0,46.1945,46.1945,45.849,45.8874,6358.0
2015-10-29 13:00:00,47.79,47.9,47.7,47.83,5579.0,45.8586,45.9642,45.7723,45.897,5579.0
2015-10-29 13:30:00,47.8,47.85,47.45,47.49,9600.0,45.8682,45.9162,45.5324,45.5708,9600.0
2015-10-29 14:00:00,47.45,47.55,47.39,47.39,8701.0,45.5324,45.6283,45.4748,45.4748,8701.0
2015-10-29 14:30:00,47.39,47.59,47.29,47.59,19103.0,45.4748,45.6667,45.3788,45.6667,19103.0
2015-10-29 15:00:00,47.6,47.72,47.48,47.63,23198.0,45.6763,45.7915,45.5612,45.7051,23198.0
2015-10-29 15:30:00,47.61,47.94,47.6,47.68,155421.0,45.6859,46.0026,45.6763,45.7531,155421.0
2015-10-30 09:30:00,47.64,48.25,47.64,48.25,14000.0,45.7147,46.3,45.7147,46.3,14000.0
2015-10-30 10:00:00,48.24,48.66,48.24,48.43,22286.0,46.2905,46.6935,46.2905,46.4728,22286.0
2015-10-30 10:30:00,48.42,48.85,48.42,48.79,35383.0,46.4632,46.8758,46.4632,46.8182,35383.0
2015-10-30 11:00:00,48.82,48.99,48.37,48.37,89464.0,46.847,47.0101,46.4152,46.4152,89464.0
2015-10-30 11:30:00,48.36,48.41,48.06,48.36,29175.0,46.4056,46.4536,46.1177,46.4056,29175.0
2015-10-30 12:00:00,48.34,48.48,48.31,48.46,14190.0,46.3864,46.5208,46.3576,46.5016,14190.0
2015-10-30 12:30:00,48.47,48.48,48.19,48.23,28197.0,46.5112,46.5208,46.2425,46.2809,28197.0
2015-10-30 13:00:00,48.25,48.56,48.13,48.56,19763.0,46.3,46.5975,46.1849,46.5975,19763.0
2015-10-30 13:30:00,48.51,48.74,48.5,48.59,17806.0,46.5495,46.7702,46.5399,46.6263,17806.0
2015-10-30 14:00:00,48.59,48.61,48.32,48.32,16629.0,46.6263,46.6455,46.3672,46.3672,16629.0
2015-10-30 14:30:00,48.34,48.65,48.34,48.51,27620.0,46.3864,46.6839,46.3864,46.5495,27620.0
2015-10-30 15:00:00,48.46,48.46,48.2,48.28,29624.0,46.5016,46.5016,46.2521,46.3288,29624.0
2015-10-30 15:30:00,48.29,48.37,48.25,48.3,76314.0,46.3384,46.4152,46.3,46.348,76314.0
2015-11-02 09:30:00,48.26,48.49,47.94,48.16,14112.0,46.3096,46.5303,46.0026,46.2137,14112.0
2015-11-02 10:00:00,48.19,48.43,48.03,48.36,29212.0,46.2425,46.4728,46.0889,46.4056,29212.0
2015-11-02 10:30:00,48.37,48.7,48.32,48.6,16135.0,46.4152,46.7319,46.3672,46.6359,16135.0
2015-11-02 11:00:00,48.61,48.82,48.51,48.82,29261.0,46.6455,46.847,46.5495,46.847,29261.0
2015-11-02 11:30:00,48.79,48.85,48.62,48.66,15060.0,46.8182,46.8758,46.6551,46.6935,15060.0
2015-11-02 12:00:00,48.65,48.85,48.61,48.83,17459.0,46.6839,46.8758,46.6455,46.8566,17459.0
2015-11-02 12:30:00,48.83,48.83,48.64,48.76,31000.0,46.8566,46.8566,46.6743,46.7894,31000.0
2015-11-02 13:00:00,48.76,48.98,48.76,48.97,7871.0,46.7894,47.0005,46.7894,46.9909,7871.0
2015-11-02 13:30:00,48.97,49.19,48.91,49.15,15188.0,46.9909,47.2021,46.9334,47.1637,15188.0
2015-11-02 14:00:00,49.19,49.27,49.09,49.15,19648.0,47.2021,47.2788,47.1061,47.1637,19648.0
2015-11-02 14:30:00,49.13,49.38,49.13,49.35,19709.0,47.1445,47.3844,47.1445,47.3556,19709.0
2015-11-02 15:00:00,49.37,49.37,49.12,49.27,38277.0,47.3748,47.3748,47.1349,47.2788,38277.0
2015-11-02 15:30:00,49.27,49.31,49.15,49.19,84202.0,47.2788,47.3172,47.1637,47.2021,84202.0
2015-11-03 09:30:00,49.22,49.44,49.09,49.4,34692.0,47.2308,47.442,47.1061,47.4036,34692.0
2015-11-03 10:00:00,49.39,49.48,49.32,49.44,22999.0,47.394,47.4803,47.3268,47.442,22999.0
2015-11-03 10:30:00,49.42,49.55,49.27,49.41,29263.0,47.4228,47.5475,47.2788,47.4132,29263.0
2015-11-03 11:00:00,49.41,49.56,49.29,49.52,37899.0,47.4132,47.5571,47.298,47.5187,37899.0
2015-11-03 11:30:00,49.49,49.65,49.47,49.64,31325.0,47.4899,47.6435,47.4707,47.6339,31325.0
2015-11-03 12:00:00,49.66,49.69,49.59,49.65,15601.0,47.6531,47.6819,47.5859,47.6435,15601.0
2015-11-03 12:30:00,49.65,49.73,49.59,49.73,26145.0,47.6435,47.7202,47.5859,47.7202,26145.0
2015-11-03 13:00:00,49.71,49.76,49.68,49.7,41922.0,47.701,47.749,47.6723,47.6914,41922.0
2015-11-03 13:30:00,49.68,49.8,49.68,49.77,15465.0,47.6723,47.7874,47.6723,47.7586,15465.0
2015-11-03 14:00:00,49.75,49.92,49.75,49.91,21424.0,47.7394,47.9026,47.7394,47.893,21424.0
2015-11-03 14:30:00,49.95,49.98,49.74,49.8,53942.0,47.9313,47.9601,47.7298,47.7874,53942.0
2015-11-03 15:00:00,49.75,49.87,49.75,49.86,37953.0,47.7394,47.8546,47.7394,47.845,37953.0
2015-11-03 15:30:00,49.85,49.9,49.68,49.7,136473.0,47.8354,47.8834,47.6723,47.6914,136473.0
2015-11-04 09:30:00,49.66,49.85,49.37,49.66,4522.0,47.6531,47.8354,47.3748,47.6531,4522.0
2015-11-04 10:00:00,49.75,49.95,49.75,49.88,8318.0,47.7394,47.9313,47.7394,47.8642,8318.0
2015-11-04 10:30:00,49.81,49.84,49.53,49.53,10840.0,47.797,47.8258,47.5283,47.5283,10840.0
2015-11-04 11:00:00,49.49,49.61,49.45,49.47,11202.0,47.4899,47.6051,47.4516,47.4707,11202.0
2015-11-04 11:30:00,49.52,49.65,49.41,49.59,9774.0,47.5187,47.6435,47.4132,47.5859,9774.0
2015-11-04 12:00:00,49.6,49.74,49.55,49.65,5666.0,47.5955,47.7298,47.5475,47.6435,5666.0
2015-11-04 12:30:00,49.55,49.58,49.41,49.53,8712.0,47.5475,47.5763,47.4132,47.5283,8712.0
2015-11-04 13:00:00,49.5,49.5,49.28,49.5,4010.0,47.4995,47.4995,47.2884,47.4995,4010.0
2015-11-04 13:30:00,49.42,49.47,49.39,49.46,7330.0,47.4228,47.4707,47.394,47.4611,7330.0
2015-11-04 14:00:00,49.42,49.56,49.42,49.47,7603.0,47.4228,47.5571,47.4228,47.4707,7603.0
2015-11-04 14:30:00,49.51,49.64,49.51,49.58,8868.0,47.5091,47.6339,47.5091,47.5763,8868.0
2015-11-04 15:00:00,49.61,49.65,49.44,49.54,12329.0,47.6051,47.6435,47.442,47.5379,12329.0
2015-11-04 15:30:00,49.53,49.53,49.34,49.37,46481.0,47.5283,47.5283,47.346,47.3748,46481.0
2015-11-05 09:30:00,49.34,49.49,48.99,49.14,24747.0,47.346,47.4899,47.0101,47.1541,24747.0
2015-11-05 10:00:00,49.13,49.24,48.89,48.89,21787.0,47.1445,47.25,46.9142,46.9142,21787.0
2015-11-05 10:30:00,48.88,49.0,48.82,48.98,14036.0,46.9046,47.0197,46.847,47.0005,14036.0
2015-11-05 11:00:00,48.96,49.06,48.91,49.05,15970.0,46.9814,47.0773,46.9334,47.0677,15970.0
2015-11-05 11:30:00,49.03,49.05,48.94,48.99,15957.0,47.0485,47.0677,46.9622,47.0101,15957.0
2015-11-05 12:00:00,48.98,49.14,48.98,49.1,19437.0,47.0005,47.1541,47.0005,47.1157,19437.0
2015-11-05 12:30:00,49.09,49.4,49.09,49.34,9401.0,47.1061,47.4036,47.1061,47.346,9401.0
2015-11-05 13:00:00,49.31,49.56,49.31,49.51,6700.0,47.3172,47.5571,47.3172,47.5091,6700.0
2015-11-05 13:30:00,49.51,49.56,49.47,49.51,7540.0,47.5091,47.5571,47.4707,47.5091,7540.0
2015-11-05 14:00:00,49.51,49.56,49.39,49.44,12284.0,47.5091,47.5571,47.394,47.442,12284.0
2015-11-05 14:30:00,49.43,49.51,49.38,49.48,13748.0,47.4324,47.5091,47.3844,47.4803,13748.0
2015-11-05 15:00:00,49.51,49.51,49.41,49.48,22300.0,47.5091,47.5091,47.4132,47.4803,22300.0
2015-11-05 15:30:00,49.48,49.5,49.32,49.34,65279.0,47.4803,47.4995,47.3268,47.346,65279.0
2015-11-06 09:30:00,49.0,49.23,48.75,48.87,11763.0,47.0197,47.2404,46.7798,46.895,11763.0
2015-11-06 10:00:00,48.7,48.7,48.44,48.46,6887.0,46.7319,46.7319,46.4824,46.5016,6887.0
2015-11-06 10:30:00,48.53,48.74,48.5,48.5,7725.0,46.5687,46.7702,46.5399,46.5399,7725.0
2015-11-06 11:00:00,48.53,48.62,48.4,48.43,9900.0,46.5687,46.6551,46.444,46.4728,9900.0
2015-11-06 11:30:00,48.43,48.75,48.43,48.67,7639.0,46.4728,46.7798,46.4728,46.7031,7639.0
2015-11-06 12:00:00,48.67,48.78,48.65,48.66,4125.0,46.7031,46.8086,46.6839,46.6935,4125.0
2015-11-06 12:30:00,48.74,48.98,48.67,48.92,9500.0,46.7702,47.0005,46.7031,46.943,9500.0
2015-11-06 13:00:00,48.95,49.22,48.93,49.13,8010.0,46.9718,47.2308,46.9526,47.1445,8010.0
2015-11-06 13:30:00,49.15,49.24,48.92,49.14,19580.0,47.1637,47.25,46.943,47.1541,19580.0
2015-11-06 14:00:00,49.14,49.32,49.14,49.24,16756.0,47.1541,47.3268,47.1541,47.25,16756.0
2015-11-06 14:30:00,49.23,49.29,49.14,49.28,14026.0,47.2404,47.298,47.1541,47.2884,14026.0
2015-11-06 15:00:00,49.27,49.38,49.21,49.35,27718.0,47.2788,47.3844,47.2212,47.3556,27718.0
2015-11-06 15:30:00,49.34,49.44,49.28,49.34,86286.0,47.346,47.442,47.2884,47.346,86286.0
2015-11-09 09:30:00,49.36,49.7,49.26,49.34,10618.0,47.3652,47.6914,47.2692,47.346,10618.0
2015-11-09 10:00:00,49.29,49.29,49.03,49.03,8900.0,47.298,47.298,47.0485,47.0485,8900.0
2015-11-09 10:30:00,49.08,49.13,48.98,49.0,24510.0,47.0965,47.1445,47.0005,47.0197,24510.0
2015-11-09 11:00:00,48.97,49.0,48.77,48.83,9200.0,46.9909,47.0197,46.799,46.8566,9200.0
2015-11-09 11:30:00,48.83,48.95,48.8,48.9,9927.0,46.8566,46.9718,46.8278,46.9238,9927.0
2015-11-09 12:00:00,48.84,48.96,48.79,48.92,5800.0,46.8662,46.9814,46.8182,46.943,5800.0
2015-11-09 12:30:00,48.89,49.0,48.89,48.94,3600.0,46.9142,47.0197,46.9142,46.9622,3600.0
2015-11-09 13:00:00,48.93,48.96,48.68,48.79,3800.0,46.9526,46.9814,46.7127,46.8182,3800.0
2015-11-09 13:30:00,48.8,48.94,48.75,48.81,5148.0,46.8278,46.9622,46.7798,46.8374,5148.0
2015-11-09 14:00:00,48.81,48.92,48.74,48.82,10800.0,46.8374,46.943,46.7702,46.847,10800.0
2015-11-09 14:30:00,48.82,48.89,48.71,48.76,8510.0,46.847,46.9142,46.7415,46.7894,8510.0
2015-11-09 15:00:00,48.79,48.85,48.69,48.82,16266.0,46.8182,46.8758,46.7223,46.847,16266.0
2015-11-09 15:30:00,48.85,48.97,48.7,48.73,60129.0,46.8758,46.9909,46.7319,46.7606,60129.0
2015-11-10 09:30:00,48.58,49.3,48.58,49.24,24070.0,46.6167,47.3076,46.6167,47.25,24070.0
2015-11-10 10:00:00,49.24,49.24,48.83,48.86,13992.0,47.25,47.25,46.8566,46.8854,13992.0
2015-11-10 10:30:00,48.86,48.89,48.65,48.76,25531.0,46.8854,46.9142,46.6839,46.7894,25531.0
2015-11-10 11:00:00,48.76,48.8,48.57,48.57,14854.0,46.7894,46.8278,46.6071,46.6071,14854.0
2015-11-10 11:30:00,48.57,48.7,48.49,48.7,12838.0,46.6071,46.7319,46.5303,46.7319,12838.0
2015-11-10 12:00:00,48.7,48.85,48.66,48.78,27849.0,46.7319,46.8758,46.6935,46.8086,27849.0
2015-11-10 12:30:00,48.78,48.81,48.7,48.77,16022.0,46.8086,46.8374,46.7319,46.799,16022.0
2015-11-10 13:00:00,48.78,48.85,48.66,48.85,6600.0,46.8086,46.8758,46.6935,46.8758,6600.0
2015-11-10 13:30:00,48.89,49.0,48.84,48.99,11350.0,46.9142,47.0197,46.8662,47.0101,11350.0
2015-11-10 14:00:00,49.0,49.02,48.92,48.92,13244.0,47.0197,47.0389,46.943,46.943,13244.0
2015-11-10 14:30:00,48.97,49.02,48.88,48.88,25707.0,46.9909,47.0389,46.9046,46.9046,25707.0
2015-11-10 15:00:00,48.91,49.03,48.9,49.01,13605.0,46.9334,47.0485,46.9238,47.0293,13605.0
2015-11-10 15:30:00,49.01,49.13,48.97,48.99,74840.0,47.0293,47.1445,46.9909,47.0101,74840.0
2015-11-11 09:30:00,49.18,49.41,49.07,49.24,10228.0,47.1925,47.4132,47.0869,47.25,10228.0
2015-11-11 10:00:00,49.22,49.23,48.96,49.04,20474.0,47.2308,47.2404,46.9814,47.0581,20474.0
2015-11-11 10:30:00,49.04,49.22,48.97,49.15,13080.0,47.0581,47.2308,46.9909,47.1637,13080.0
2015-11-11 11:00:00,49.17,49.41,49.14,49.38,13519.0,47.1829,47.4132,47.1541,47.3844,13519.0
2015-11-11 11:30:00,49.38,49.41,49.26,49.38,56527.0,47.3844,47.4132,47.2692,47.3844,56527.0
2015-11-11 12:00:00,49.38,49.68,49.34,49.63,24702.0,47.3844,47.6723,47.346,47.6243,24702.0
2015-11-11 12:30:00,49.64,49.7,49.58,49.65,9702.0,47.6339,47.6914,47.5763,47.6435,9702.0
2015-11-11 13:00:00,49.65,49.65,49.39,49.45,15149.0,47.6435,47.6435,47.394,47.4516,15149.0
2015-11-11 13:30:00,49.44,49.57,49.33,49.47,9922.0,47.442,47.5667,47.3364,47.4707,9922.0
2015-11-11 14:00:00,49.51,49.56,49.47,49.52,16386.0,47.5091,47.5571,47.4707,47.5187,16386.0
2015-11-11 14:30:00,49.52,49.55,49.4,49.44,38766.0,47.5187,47.5475,47.4036,47.442,38766.0
2015-11-11 15:00:00,49.44,49.48,49.34,49.4,33587.0,47.442,47.4803,47.346,47.4036,33587.0
2015-11-11 15:30:00,49.4,49.45,49.35,49.37,57547.0,47.4036,47.4516,47.3556,47.3748,57547.0
2015-11-12 09:30:00,48.95,49.24,48.92,48.94,10934.0,46.9718,47.25,46.943,46.9622,10934.0
2015-11-12 10:00:00,48.89,48.97,48.71,48.79,11547.0,46.9142,46.9909,46.7415,46.8182,11547.0
2015-11-12 10:30:00,48.78,49.09,48.74,49.05,30810.0,46.8086,47.1061,46.7702,47.0677,30810.0
2015-11-12 11:00:00,49.02,49.06,48.89,48.96,8500.0,47.0389,47.0773,46.9142,46.9814,8500.0
2015-11-12 11:30:00,48.89,48.99,48.78,48.84,11800.0,46.9142,47.0101,46.8086,46.8662,11800.0
2015-11-12 12:00:00,48.86,48.86,48.47,48.55,7400.0,46.8854,46.8854,46.5112,46.5879,7400.0
2015-11-12 12:30:00,48.56,48.73,48.52,48.68,5878.0,46.5975,46.7606,46.5591,46.7127,5878.0
2015-11-12 13:00:00,48.74,48.74,48.6,48.63,3122.0,46.7702,46.7702,46.6359,46.6647,3122.0
2015-11-12 13:30:00,48.63,48.67,48.51,48.55,6057.0,46.6647,46.7031,46.5495,46.5879,6057.0
2015-11-12 14:00:00,48.49,48.52,48.18,48.31,7888.0,46.5303,46.5591,46.2329,46.3576,7888.0
2015-11-12 14:30:00,48.31,48.33,48.08,48.12,5906.0,46.3576,46.3768,46.1369,46.1753,5906.0
2015-11-12 15:00:00,48.15,48.27,48.14,48.24,12405.0,46.2041,46.3192,46.1945,46.2905,12405.0
2015-11-12 15:30:00,48.25,48.25,48.07,48.17,29369.0,46.3,46.3,46.1273,46.2233,29369.0
2015-11-13 09:30:00,47.85,48.65,47.85,48.42,13783.0,45.9162,46.6839,45.9162,46.4632,13783.0
2015-11-13 10:00:00,48.3,48.39,48.11,48.17,4600.0,46.348,46.4344,46.1657,46.2233,4600.0
2015-11-13 10:30:00,48.13,48.52,48.09,48.47,6293.0,46.1849,46.5591,46.1465,46.5112,6293.0
2015-11-13 11:00:00,48.49,48.55,48.18,48.52,5000.0,46.5303,46.5879,46.2329,46.5591,5000.0
2015-11-13 11:30:00,48.49,48.66,48.45,48.64,6402.0,46.5303,46.6935,46.492,46.6743,6402.0
2015-11-13 12:00:00,48.76,48.81,48.59,48.59,5600.0,46.7894,46.8374,46.6263,46.6263,5600.0
2015-11-13 12:30:00,48.59,48.61,48.43,48.43,2900.0,46.6263,46.6455,46.4728,46.4728,2900.0
2015-11-13 13:00:00,48.48,48.52,48.35,48.4,3924.0,46.5208,46.5591,46.396,46.444,3924.0
2015-11-13 13:30:00,48.41,48.43,48.31,48.37,4748.0,46.4536,46.4728,46.3576,46.4152,4748.0
2015-11-13 14:00:00,48.36,48.41,48.3,48.35,4900.0,46.4056,46.4536,46.348,46.396,4900.0
2015-11-13 14:30:00,48.35,48.46,48.28,48.29,4894.0,46.396,46.5016,46.3288,46.3384,4894.0
2015-11-13 15:00:00,48.32,48.49,48.31,48.39,7318.0,46.3672,46.5303,46.3576,46.4344,7318.0
2015-11-13 15:30:00,48.38,48.42,48.25,48.32,32646.0,46.4248,46.4632,46.3,46.3672,32646.0
2015-11-16 09:30:00,48.27,48.87,48.27,48.7,18775.0,46.3192,46.895,46.3192,46.7319,18775.0
2015-11-16 10:00:00,48.7,48.7,48.33,48.5,6184.0,46.7319,46.7319,46.3768,46.5399,6184.0
2015-11-16 10:30:00,48.45,48.45,48.18,48.19,6600.0,46.492,46.492,46.2329,46.2425,6600.0
2015-11-16 11:00:00,48.18,48.31,48.0,48.03,11800.0,46.2329,46.3576,46.0602,46.0889,11800.0
2015-11-16 11:30:00,48.04,48.28,48.03,48.22,3947.0,46.0985,46.3288,46.0889,46.2713,3947.0
2015-11-16 12:00:00,48.22,48.5,48.21,48.5,4900.0,46.2713,46.5399,46.2617,46.5399,4900.0
2015-11-16 12:30:00,48.51,48.61,48.38,48.38,4400.0,46.5495,46.6455,46.4248,46.4248,4400.0
2015-11-16 13:00:00,48.34,48.58,48.34,48.5,5507.0,46.3864,46.6167,46.3864,46.5399,5507.0
2015-11-16 13:30:00,48.51,48.56,48.45,48.54,6930.0,46.5495,46.5975,46.492,46.5783,6930.0
2015-11-16 14:00:00,48.58,48.6,48.46,48.46,9645.0,46.6167,46.6359,46.5016,46.5016,9645.0
2015-11-16 14:30:00,48.5,48.56,48.44,48.49,10700.0,46.5399,46.5975,46.4824,46.5303,10700.0
2015-11-16 15:00:00,48.52,48.63,48.49,48.63,42113.0,46.5591,46.6647,46.5303,46.6647,42113.0
2015-11-16 15:30:00,48.64,48.72,48.53,48.55,81202.0,46.6743,46.7511,46.5687,46.5879,81202.0
2015-11-17 09:30:00,48.57,48.8,48.23,48.3,11770.0,46.6071,46.8278,46.2809,46.348,11770.0
2015-11-17 10:00:00,48.27,48.42,48.08,48.38,13488.0,46.3192,46.4632,46.1369,46.4248,13488.0
2015-11-17 10:30:00,48.38,48.64,48.32,48.32,9400.0,46.4248,46.6743,46.3672,46.3672,9400.0
2015-11-17 11:00:00,48.38,48.54,48.35,48.48,14332.0,46.4248,46.5783,46.396,46.5208,14332.0
2015-11-17 11:30:00,48.61,48.68,48.42,48.61,14000.0,46.6455,46.7127,46.4632,46.6455,14000.0
2015-11-17 12:00:00,48.59,48.63,48.28,48.33,19922.0,46.6263,46.6647,46.3288,46.3768,19922.0
2015-11-17 12:30:00,48.32,48.42,48.09,48.31,21899.0,46.3672,46.4632,46.1465,46.3576,21899.0
2015-11-17 13:00:00,48.31,48.35,47.95,47.96,16515.0,46.3576,46.396,46.0122,46.0218,16515.0
2015-11-17 13:30:00,47.94,48.13,47.85,48.13,21743.0,46.0026,46.1849,45.9162,46.1849,21743.0
2015-11-17 14:00:00,48.13,48.17,48.02,48.03,12000.0,46.1849,46.2233,46.0793,46.0889,12000.0
2015-11-17 14:30:00,48.02,48.06,47.96,48.02,10911.0,46.0793,46.1177,46.0218,46.0793,10911.0
2015-11-17 15:00:00,48.11,48.11,47.94,47.99,17925.0,46.1657,46.1657,46.0026,46.0506,17925.0
2015-11-17 15:30:00,48.01,48.1,47.93,47.95,74280.0,46.0697,46.1561,45.993,46.0122,74280.0
2015-11-18 09:30:00,48.29,48.58,48.02,48.46,17403.0,46.3384,46.6167,46.0793,46.5016,17403.0
2015-11-18 10:00:00,48.44,48.54,48.19,48.25,11690.0,46.4824,46.5783,46.2425,46.3,11690.0
2015-11-18 10:30:00,48.29,48.45,48.09,48.43,9721.0,46.3384,46.492,46.1465,46.4728,9721.0
2015-11-18 11:00:00,48.45,48.65,48.43,48.63,8100.0,46.492,46.6839,46.4728,46.6647,8100.0
2015-11-18 11:30:00,48.67,48.76,48.65,48.68,7000.0,46.7031,46.7894,46.6839,46.7127,7000.0
2015-11-18 12:00:00,48.68,48.81,48.63,48.76,7600.0,46.7127,46.8374,46.6647,46.7894,7600.0
2015-11-18 12:30:00,48.79,48.89,48.73,48.84,9500.0,46.8182,46.9142,46.7606,46.8662,9500.0
2015-11-18 13:00:00,48.82,48.84,48.68,48.74,7200.0,46.847,46.8662,46.7127,46.7702,7200.0
2015-11-18 13:30:00,48.72,48.79,48.68,48.75,8604.0,46.7511,46.8182,46.7127,46.7798,8604.0
2015-11-18 14:00:00,48.69,49.12,48.63,49.02,27011.0,46.7223,47.1349,46.6647,47.0389,27011.0
2015-11-18 14:30:00,49.03,49.06,48.96,49.02,12585.0,47.0485,47.0773,46.9814,47.0389,12585.0
2015-11-18 15:00:00,49.04,49.06,49.01,49.02,15545.0,47.0581,47.0773,47.0293,47.0389,15545.0
2015-11-18 15:30:00,49.04,49.14,49.03,49.07,41039.0,47.0581,47.1541,47.0485,47.0869,41039.0
2015-11-19 09:30:00,49.0,49.24,48.99,49.0,20604.0,47.0197,47.25,47.0101,47.0197,20604.0
2015-11-19 10:00:00,49.0,49.06,48.85,49.04,7400.0,47.0197,47.0773,46.8758,47.0581,7400.0
2015-11-19 10:30:00,49.1,49.18,49.03,49.16,7009.0,47.1157,47.1925,47.0485,47.1733,7009.0
2015-11-19 11:00:00,49.17,49.25,49.03,49.15,13590.0,47.1829,47.2596,47.0485,47.1637,13590.0
2015-11-19 11:30:00,49.14,49.17,48.87,48.96,5800.0,47.1541,47.1829,46.895,46.9814,5800.0
2015-11-19 12:00:00,48.98,49.0,48.73,48.74,18773.0,47.0005,47.0197,46.7606,46.7702,18773.0
2015-11-19 12:30:00,48.76,48.93,48.74,48.9,11042.0,46.7894,46.9526,46.7702,46.9238,11042.0
2015-11-19 13:00:00,48.9,48.91,48.79,48.79,9200.0,46.9238,46.9334,46.8182,46.8182,9200.0
2015-11-19 13:30:00,48.77,48.8,48.68,48.69,13114.0,46.799,46.8278,46.7127,46.7223,13114.0
2015-11-19 14:00:00,48.69,48.76,48.63,48.68,33512.0,46.7223,46.7894,46.6647,46.7127,33512.0
2015-11-19 14:30:00,48.68,48.76,48.65,48.71,86060.0,46.7127,46.7894,46.6839,46.7415,86060.0
2015-11-19 15:00:00,48.71,48.83,48.69,48.75,82419.0,46.7415,46.8566,46.7223,46.7798,82419.0
2015-11-19 15:30:00,48.76,48.85,48.7,48.77,114847.0,46.7894,46.8758,46.7319,46.799,114847.0
2015-11-20 09:30:00,49.04,49.77,49.04,49.28,48764.0,47.0581,47.7586,47.0581,47.2884,48764.0
2015-11-20 10:00:00,49.28,49.45,49.27,49.27,22826.0,47.2884,47.4516,47.2788,47.2788,22826.0
2015-11-20 10:30:00,49.37,49.46,49.34,49.38,19767.0,47.3748,47.4611,47.346,47.3844,19767.0
2015-11-20 11:00:00,49.37,49.4,49.28,49.34,17803.0,47.3748,47.4036,47.2884,47.346,17803.0
2015-11-20 11:30:00,49.34,49.39,49.33,49.38,14034.0,47.346,47.394,47.3364,47.3844,14034.0
2015-11-20 12:00:00,49.38,49.39,49.29,49.34,9600.0,47.3844,47.394,47.298,47.346,9600.0
2015-11-20 12:30:00,49.3,49.4,49.3,49.38,15395.0,47.3076,47.4036,47.3076,47.3844,15395.0
2015-11-20 13:00:00,49.4,49.45,49.24,49.24,14038.0,47.4036,47.4516,47.25,47.25,14038.0
2015-11-20 13:30:00,49.22,49.43,49.22,49.43,17213.0,47.2308,47.4324,47.2308,47.4324,17213.0
2015-11-20 14:00:00,49.42,49.5,49.42,49.46,15964.0,47.4228,47.4995,47.4228,47.4611,15964.0
2015-11-20 14:30:00,49.45,49.48,49.37,49.43,16611.0,47.4516,47.4803,47.3748,47.4324,16611.0
2015-11-20 15:00:00,49.43,49.45,49.29,49.35,17157.0,47.4324,47.4516,47.298,47.3556,17157.0
2015-11-20 15:30:00,49.36,49.4,49.32,49.37,48951.0,47.3652,47.4036,47.3268,47.3748,48951.0
2015-11-23 09:30:00,49.16,49.58,49.16,49.39,14460.0,47.1733,47.5763,47.1733,47.394,14460.0
2015-11-23 10:00:00,49.42,49.5,49.32,49.46,13233.0,47.4228,47.4995,47.3268,47.4611,13233.0
2015-11-23 10:30:00,49.46,49.55,49.45,49.53,14176.0,47.4611,47.5475,47.4516,47.5283,14176.0
2015-11-23 11:00:00,49.55,49.55,49.46,49.47,17206.0,47.5475,47.5475,47.4611,47.4707,17206.0
2015-11-23 11:30:00,49.52,49.72,49.52,49.62,6963.0,47.5187,47.7106,47.5187,47.6147,6963.0
2015-11-23 12:00:00,49.62,49.66,49.49,49.49,7100.0,47.6147,47.6531,47.4899,47.4899,7100.0
2015-11-23 12:30:00,49.5,49.65,49.5,49.61,8645.0,47.4995,47.6435,47.4995,47.6051,8645.0
2015-11-23 13:00:00,49.65,49.65,49.58,49.61,5306.0,47.6435,47.6435,47.5763,47.6051,5306.0
2015-11-23 13:30:00,49.61,49.65,49.56,49.62,9500.0,47.6051,47.6435,47.5571,47.6147,9500.0
2015-11-23 14:00:00,49.65,49.65,49.37,49.43,9163.0,47.6435,47.6435,47.3748,47.4324,9163.0
2015-11-23 14:30:00,49.47,49.51,49.4,49.49,8400.0,47.4707,47.5091,47.4036,47.4899,8400.0
2015-11-23 15:00:00,49.53,49.65,49.51,49.62,13098.0,47.5283,47.6435,47.5091,47.6147,13098.0
2015-11-23 15:30:00,49.64,49.65,49.56,49.6,33616.0,47.6339,47.6435,47.5571,47.5955,33616.0
2015-11-24 09:30:00,49.5,49.59,49.22,49.48,24856.0,47.4995,47.5859,47.2308,47.4803,24856.0
2015-11-24 10:00:00,49.48,49.56,49.33,49.35,11512.0,47.4803,47.5571,47.3364,47.3556,11512.0
2015-11-24 10:30:00,49.34,49.4,49.22,49.29,8300.0,47.346,47.4036,47.2308,47.298,8300.0
2015-11-24 11:00:00,49.29,49.63,49.26,49.63,8900.0,47.298,47.6243,47.2692,47.6243,8900.0
2015-11-24 11:30:00,49.65,49.65,49.6,49.6,16548.0,47.6435,47.6435,47.5955,47.5955,16548.0
2015-11-24 12:00:00,49.64,49.65,49.58,49.59,8512.0,47.6339,47.6435,47.5763,47.5859,8512.0
2015-11-24 12:30:00,49.6,49.75,49.59,49.74,9180.0,47.5955,47.7394,47.5859,47.7298,9180.0
2015-11-24 13:00:00,49.75,49.98,49.68,49.92,21111.0,47.7394,47.9601,47.6723,47.9026,21111.0
2015-11-24 13:30:00,49.92,50.0,49.87,49.9,20163.0,47.9026,47.9793,47.8546,47.8834,20163.0
2015-11-24 14:00:00,49.9,49.9,49.84,49.88,15042.0,47.8834,47.8834,47.8258,47.8642,15042.0
2015-11-24 14:30:00,49.89,50.0,49.89,49.97,17486.0,47.8738,47.9793,47.8738,47.9505,17486.0
2015-11-24 15:00:00,49.97,50.0,49.9,49.95,19080.0,47.9505,47.9793,47.8834,47.9313,19080.0
2015-11-24 15:30:00,49.96,49.97,49.82,49.87,39186.0,47.9409,47.9505,47.8066,47.8546,39186.0
2015-11-25 09:30:00,49.81,50.0,49.8,49.95,18099.0,47.797,47.9793,47.7874,47.9313,18099.0
2015-11-25 10:00:00,49.95,50.27,49.9,50.13,17908.0,47.9313,48.2384,47.8834,48.1041,17908.0
2015-11-25 10:30:00,50.18,50.27,50.15,50.25,17419.0,48.152,48.2384,48.1233,48.2192,17419.0
2015-11-25 11:00:00,50.24,50.25,49.97,50.01,10710.0,48.2096,48.2192,47.9505,47.9889,10710.0
2015-11-25 11:30:00,50.01,50.22,50.01,50.18,10400.0,47.9889,48.1904,47.9889,48.152,10400.0
2015-11-25 12:00:00,50.2,50.2,49.99,50.0,12497.0,48.1712,48.1712,47.9697,47.9793,12497.0
2015-11-25 12:30:00,50.04,50.12,50.03,50.09,12324.0,48.0177,48.0945,48.0081,48.0657,12324.0
2015-11-25 13:00:00,50.12,50.12,50.0,50.05,5340.0,48.0945,48.0945,47.9793,48.0273,5340.0
2015-11-25 13:30:00,50.06,50.11,50.01,50.1,7300.0,48.0369,48.0849,47.9889,48.0753,7300.0
2015-11-25 14:00:00,50.13,50.13,50.0,50.0,13827.0,48.1041,48.1041,47.9793,47.9793,13827.0
2015-11-25 14:30:00,50.0,50.05,49.99,50.02,8231.0,47.9793,48.0273,47.9697,47.9985,8231.0
2015-11-25 15:00:00,50.01,50.07,50.0,50.03,16291.0,47.9889,48.0465,47.9793,48.0081,16291.0
2015-11-25 15:30:00,50.08,50.14,50.02,50.05,31006.0,48.0561,48.1137,47.9985,48.0273,31006.0
2015-11-27 09:30:00,49.97,50.52,49.94,50.52,23840.0,47.9505,48.4783,47.9217,48.4783,23840.0
2015-11-27 10:00:00,50.54,50.63,50.42,50.61,32687.0,48.4975,48.5839,48.3823,48.5647,32687.0
2015-11-27 10:30:00,50.63,50.82,50.59,50.8,24800.0,48.5839,48.7662,48.5455,48.747,24800.0
2015-11-27 11:00:00,50.8,50.86,50.74,50.77,19501.0,48.747,48.8046,48.6894,48.7182,19501.0
2015-11-27 11:30:00,50.78,50.79,50.56,50.56,14665.0,48.7278,48.7374,48.5167,48.5167,14665.0
2015-11-27 12:00:00,50.57,50.66,50.51,50.6,25074.0,48.5263,48.6127,48.4687,48.5551,25074.0
2015-11-27 12:30:00,50.61,50.64,50.56,50.61,25239.0,48.5647,48.5935,48.5167,48.5647,25239.0
2015-11-30 09:30:00,50.63,50.9,50.45,50.62,33308.0,48.5839,48.843,48.4111,48.5743,33308.0
2015-11-30 10:00:00,50.65,50.7,50.6,50.65,39995.0,48.6031,48.651,48.5551,48.6031,39995.0
2015-11-30 10:30:00,50.65,50.67,50.6,50.6,35231.0,48.6031,48.6222,48.5551,48.5551,35231.0
2015-11-30 11:00:00,50.63,50.68,50.59,50.6,19500.0,48.5839,48.6318,48.5455,48.5551,19500.0
2015-11-30 11:30:00,50.6,50.66,50.59,50.64,17809.0,48.5551,48.6127,48.5455,48.5935,17809.0
2015-11-30 12:00:00,50.64,50.66,50.61,50.64,23521.0,48.5935,48.6127,48.5647,48.5935,23521.0
2015-11-30 12:30:00,50.64,50.64,50.59,50.64,11455.0,48.5935,48.5935,48.5455,48.5935,11455.0
2015-11-30 13:00:00,50.61,50.74,50.61,50.64,46622.0,48.5647,48.6894,48.5647,48.5935,46622.0
2015-11-30 13:30:00,50.62,50.66,50.6,50.64,18094.0,48.5743,48.6127,48.5551,48.5935,18094.0
2015-11-30 14:00:00,50.64,50.66,50.57,50.57,24094.0,48.5935,48.6127,48.5263,48.5263,24094.0
2015-11-30 14:30:00,50.59,50.63,50.43,50.48,16716.0,48.5455,48.5839,48.3919,48.4399,16716.0
2015-11-30 15:00:00,50.45,50.51,50.44,50.45,19661.0,48.4111,48.4687,48.4015,48.4111,19661.0
2015-11-30 15:30:00,50.45,50.5,50.36,50.37,65140.0,48.4111,48.4591,48.3248,48.3344,65140.0
2015-12-01 09:30:00,50.55,50.82,50.28,50.8,21409.0,48.5071,48.7662,48.248,48.747,21409.0
2015-12-01 10:00:00,50.83,50.83,50.6,50.73,20604.0,48.7758,48.7758,48.5551,48.6798,20604.0
2015-12-01 10:30:00,50.74,50.78,50.6,50.6,10400.0,48.6894,48.7278,48.5551,48.5551,10400.0
2015-12-01 11:00:00,50.65,50.65,50.51,50.51,24325.0,48.6031,48.6031,48.4687,48.4687,24325.0
2015-12-01 11:30:00,50.52,50.58,50.47,50.55,20309.0,48.4783,48.5359,48.4303,48.5071,20309.0
2015-12-01 12:00:00,50.57,50.76,50.57,50.73,7100.0,48.5263,48.7086,48.5263,48.6798,7100.0
2015-12-01 12:30:00,50.73,51.12,50.73,51.07,13400.0,48.6798,49.0541,48.6798,49.0061,13400.0
2015-12-01 13:00:00,51.05,51.07,50.94,50.94,10200.0,48.9869,49.0061,48.8813,48.8813,10200.0
2015-12-01 13:30:00,50.95,51.05,50.93,51.01,11100.0,48.8909,48.9869,48.8717,48.9485,11100.0
2015-12-01 14:00:00,51.02,51.26,50.99,51.2,18378.0,48.9581,49.1884,48.9293,49.1308,18378.0
2015-12-01 14:30:00,51.22,51.39,51.19,51.39,18023.0,49.15,49.3131,49.1212,49.3131,18023.0
2015-12-01 15:00:00,51.39,51.52,51.37,51.5,37972.0,49.3131,49.4379,49.294,49.4187,37972.0
2015-12-01 15:30:00,51.49,51.72,51.48,51.69,58970.0,49.4091,49.6298,49.3995,49.601,58970.0
2015-12-02 09:30:00,51.65,52.25,51.65,52.04,30576.0,49.5626,50.1384,49.5626,49.9369,30576.0
2015-12-02 10:00:00,52.1,52.3,52.04,52.08,22475.0,49.9945,50.1864,49.9369,49.9753,22475.0
2015-12-02 10:30:00,52.11,52.27,52.04,52.23,19265.0,50.0041,50.1576,49.9369,50.1192,19265.0
2015-12-02 11:00:00,52.18,52.37,52.11,52.16,22358.0,50.0712,50.2535,50.0041,50.052,22358.0
2015-12-02 11:30:00,52.12,52.13,51.93,52.01,11950.0,50.0136,50.0232,49.8313,49.9081,11950.0
2015-12-02 12:00:00,52.01,52.09,51.72,51.85,10829.0,49.9081,49.9849,49.6298,49.7546,10829.0
2015-12-02 12:30:00,51.85,52.02,51.84,51.89,30989.0,49.7546,49.9177,49.745,49.7929,30989.0
2015-12-02 13:00:00,51.9,51.9,51.79,51.79,15276.0,49.8025,49.8025,49.697,49.697,15276.0
2015-12-02 13:30:00,51.79,51.79,51.65,51.68,5700.0,49.697,49.697,49.5626,49.5914,5700.0
2015-12-02 14:00:00,51.68,51.7,51.57,51.62,13100.0,49.5914,49.6106,49.4859,49.5339,13100.0
2015-12-02 14:30:00,51.59,51.69,51.56,51.58,19253.0,49.5051,49.601,49.4763,49.4955,19253.0
2015-12-02 15:00:00,51.59,51.78,51.48,51.75,15512.0,49.5051,49.6874,49.3995,49.6586,15512.0
2015-12-02 15:30:00,51.75,51.75,51.47,51.53,39218.0,49.6586,49.6586,49.3899,49.4475,39218.0
2015-12-03 09:30:00,51.8,52.02,51.66,51.94,19876.0,49.7066,49.9177,49.5722,49.8409,19876.0
2015-12-03 10:00:00,51.96,51.96,51.75,51.88,18191.0,49.8601,49.8601,49.6586,49.7833,18191.0
2015-12-03 10:30:00,51.88,51.95,51.74,51.76,25977.0,49.7833,49.8505,49.649,49.6682,25977.0
2015-12-03 11:00:00,51.7,51.98,51.68,51.98,10492.0,49.6106,49.8793,49.5914,49.8793,10492.0
2015-12-03 11:30:00,51.95,52.0,51.79,51.89,6928.0,49.8505,49.8985,49.697,49.7929,6928.0
2015-12-03 12:00:00,51.87,51.87,51.58,51.58,6158.0,49.7737,49.7737,49.4955,49.4955,6158.0
2015-12-03 12:30:00,51.58,51.75,51.58,51.75,6500.0,49.4955,49.6586,49.4955,49.6586,6500.0
2015-12-03 13:00:00,51.68,51.87,51.68,51.83,6535.0,49.5914,49.7737,49.5914,49.7354,6535.0
2015-12-03 13:30:00,51.82,51.82,51.38,51.38,7152.0,49.7258,49.7258,49.3036,49.3036,7152.0
2015-12-03 14:00:00,51.34,51.37,51.06,51.15,11300.0,49.2652,49.294,48.9965,49.0828,11300.0
2015-12-03 14:30:00,51.08,51.32,50.98,51.32,9100.0,49.0157,49.246,48.9197,49.246,9100.0
2015-12-03 15:00:00,51.29,51.32,51.11,51.2,22458.0,49.2172,49.246,49.0445,49.1308,22458.0
2015-12-03 15:30:00,51.2,51.24,51.04,51.07,43724.0,49.1308,49.1692,48.9773,49.0061,43724.0
2015-12-04 09:30:00,51.02,51.86,49.77,51.51,20982.0,48.9581,49.7642,47.7586,49.4283,20982.0
2015-12-04 10:00:00,51.53,51.67,51.43,51.62,14754.0,49.4475,49.5818,49.3515,49.5339,14754.0
2015-12-04 10:30:00,51.62,51.87,51.58,51.74,19122.0,49.5339,49.7737,49.4955,49.649,19122.0
2015-12-04 11:00:00,51.75,51.75,51.53,51.53,11077.0,49.6586,49.6586,49.4475,49.4475,11077.0
2015-12-04 11:30:00,51.52,51.55,51.38,51.45,10974.0,49.4379,49.4667,49.3036,49.3707,10974.0
2015-12-04 12:00:00,51.45,51.53,51.28,51.29,11636.0,49.3707,49.4475,49.2076,49.2172,11636.0
2015-12-04 12:30:00,51.37,51.59,51.37,51.47,13852.0,49.294,49.5051,49.294,49.3899,13852.0
2015-12-04 13:00:00,51.48,51.62,51.44,51.53,12992.0,49.3995,49.5339,49.3611,49.4475,12992.0
2015-12-04 13:30:00,51.55,51.63,51.46,51.63,9242.0,49.4667,49.5434,49.3803,49.5434,9242.0
2015-12-04 14:00:00,51.63,51.63,51.5,51.58,8563.0,49.5434,49.5434,49.4187,49.4955,8563.0
2015-12-04 14:30:00,51.59,51.68,51.58,51.66,12711.0,49.5051,49.5914,49.4955,49.5722,12711.0
2015-12-04 15:00:00,51.63,51.68,51.46,51.55,14217.0,49.5434,49.5914,49.3803,49.4667,14217.0
2015-12-04 15:30:00,51.58,51.61,51.48,51.58,39548.0,49.4955,49.5243,49.3995,49.4955,39548.0
2015-12-07 09:30:00,51.32,51.5,51.02,51.17,15487.0,49.246,49.4187,48.9581,49.102,15487.0
2015-12-07 10:00:00,51.12,51.25,51.04,51.22,28491.0,49.0541,49.1788,48.9773,49.15,28491.0
2015-12-07 10:30:00,51.22,51.26,51.04,51.17,7970.0,49.15,49.1884,48.9773,49.102,7970.0
2015-12-07 11:00:00,51.17,51.24,51.12,51.14,15102.0,49.102,49.1692,49.0541,49.0733,15102.0
2015-12-07 11:30:00,51.16,51.67,51.16,51.64,10320.0,49.0924,49.5818,49.0924,49.553,10320.0
2015-12-07 12:00:00,51.64,51.64,51.33,51.38,7550.0,49.553,49.553,49.2556,49.3036,7550.0
2015-12-07 12:30:00,51.38,51.44,51.15,51.33,12962.0,49.3036,49.3611,49.0828,49.2556,12962.0
2015-12-07 13:00:00,51.29,51.48,51.21,51.45,7379.0,49.2172,49.3995,49.1404,49.3707,7379.0
2015-12-07 13:30:00,51.4,51.4,51.05,51.25,16435.0,49.3227,49.3227,48.9869,49.1788,16435.0
2015-12-07 14:00:00,51.25,51.47,51.21,51.42,9302.0,49.1788,49.3899,49.1404,49.3419,9302.0
2015-12-07 14:30:00,51.48,51.49,51.27,51.28,14160.0,49.3995,49.4091,49.198,49.2076,14160.0
2015-12-07 15:00:00,51.29,51.32,51.11,51.11,30025.0,49.2172,49.246,49.0445,49.0445,30025.0
2015-12-07 15:30:00,51.11,51.21,50.96,50.99,95145.0,49.0445,49.1404,48.9005,48.9293,95145.0
2015-12-08 09:30:00,50.34,50.71,49.95,50.21,19079.0,48.3056,48.6606,47.9313,48.1808,19079.0
2015-12-08 10:00:00,50.26,50.42,50.12,50.31,13500.0,48.2288,48.3823,48.0945,48.2768,13500.0
2015-12-08 10:30:00,50.28,50.58,50.28,50.58,7970.0,48.248,48.5359,48.248,48.5359,7970.0
2015-12-08 11:00:00,50.6,50.92,50.6,50.68,10790.0,48.5551,48.8621,48.5551,48.6318,10790.0
2015-12-08 11:30:00,50.68,50.7,50.52,50.68,6626.0,48.6318,48.651,48.4783,48.6318,6626.0
2015-12-08 12:00:00,50.69,50.72,50.58,50.68,7788.0,48.6414,48.6702,48.5359,48.6318,7788.0
2015-12-08 12:30:00,50.68,50.68,50.48,50.58,9600.0,48.6318,48.6318,48.4399,48.5359,9600.0
2015-12-08 13:00:00,50.58,50.58,50.24,50.31,4313.0,48.5359,48.5359,48.2096,48.2768,4313.0
2015-12-08 13:30:00,50.32,50.49,50.32,50.49,7418.0,48.2864,48.4495,48.2864,48.4495,7418.0
2015-12-08 14:00:00,50.54,50.7,50.26,50.34,19463.0,48.4975,48.651,48.2288,48.3056,19463.0
2015-12-08 14:30:00,50.34,50.38,50.1,50.1,18619.0,48.3056,48.344,48.0753,48.0753,18619.0
2015-12-08 15:00:00,50.1,50.25,50.05,50.19,14625.0,48.0753,48.2192,48.0273,48.1616,14625.0
2015-12-08 15:30:00,50.19,50.3,50.15,50.21,48898.0,48.1616,48.2672,48.1233,48.1808,48898.0
2015-12-09 09:30:00,50.13,50.94,50.13,50.74,14814.0,48.1041,48.8813,48.1041,48.6894,14814.0
2015-12-09 10:00:00,50.74,50.78,50.34,50.49,29400.0,48.6894,48.7278,48.3056,48.4495,29400.0
2015-12-09 10:30:00,50.57,50.65,50.37,50.56,18183.0,48.5263,48.6031,48.3344,48.5167,18183.0
2015-12-09 11:00:00,50.51,50.61,50.4,50.4,8290.0,48.4687,48.5647,48.3632,48.3632,8290.0
2015-12-09 11:30:00,50.46,50.46,49.84,49.88,12905.0,48.4207,48.4207,47.8258,47.8642,12905.0
2015-12-09 12:00:00,49.93,50.09,49.49,49.49,13870.0,47.9122,48.0657,47.4899,47.4899,13870.0
2015-12-09 12:30:00,49.49,49.54,49.27,49.43,11100.0,47.4899,47.5379,47.2788,47.4324,11100.0
2015-12-09 13:00:00,49.43,49.64,49.34,49.37,12347.0,47.4324,47.6339,47.346,47.3748,12347.0
2015-12-09 13:30:00,49.37,49.57,49.27,49.45,9336.0,47.3748,47.5667,47.2788,47.4516,9336.0
2015-12-09 14:00:00,49.48,49.52,49.27,49.38,10240.0,47.4803,47.5187,47.2788,47.3844,10240.0
2015-12-09 14:30:00,49.42,49.5,49.27,49.39,15500.0,47.4228,47.4995,47.2788,47.394,15500.0
2015-12-09 15:00:00,49.36,49.51,49.25,49.3,28321.0,47.3652,47.5091,47.2596,47.3076,28321.0
2015-12-09 15:30:00,49.28,49.36,49.16,49.23,60805.0,47.2884,47.3652,47.1733,47.2404,60805.0
2015-12-10 09:30:00,49.21,49.45,49.03,49.14,15832.0,47.2212,47.4516,47.0485,47.1541,15832.0
2015-12-10 10:00:00,49.21,49.35,49.0,49.21,18075.0,47.2212,47.3556,47.0197,47.2212,18075.0
2015-12-10 10:30:00,49.25,49.32,49.03,49.14,24230.0,47.2596,47.3268,47.0485,47.1541,24230.0
2015-12-10 11:00:00,49.14,49.31,49.09,49.22,12200.0,47.1541,47.3172,47.1061,47.2308,12200.0
2015-12-10 11:30:00,49.19,49.22,49.08,49.2,9420.0,47.2021,47.2308,47.0965,47.2117,9420.0
2015-12-10 12:00:00,49.19,49.26,49.08,49.14,7304.0,47.2021,47.2692,47.0965,47.1541,7304.0
2015-12-10 12:30:00,49.16,49.31,49.13,49.3,13917.0,47.1733,47.3172,47.1445,47.3076,13917.0
2015-12-10 13:00:00,49.3,49.3,49.16,49.22,14197.0,47.3076,47.3076,47.1733,47.2308,14197.0
2015-12-10 13:30:00,49.24,49.27,49.17,49.17,18061.0,47.25,47.2788,47.1829,47.1829,18061.0
2015-12-10 14:00:00,49.18,49.28,49.13,49.24,22991.0,47.1925,47.2884,47.1445,47.25,22991.0
2015-12-10 14:30:00,49.24,49.3,48.94,48.99,33682.0,47.25,47.3076,46.9622,47.0101,33682.0
2015-12-10 15:00:00,48.94,49.04,48.92,49.01,26150.0,46.9622,47.0581,46.943,47.0293,26150.0
2015-12-10 15:30:00,49.01,49.05,48.89,48.91,52044.0,47.0293,47.0677,46.9142,46.9334,52044.0
2015-12-11 09:30:00,48.01,48.53,48.01,48.36,25140.0,46.0697,46.5687,46.0697,46.4056,25140.0
2015-12-11 10:00:00,48.42,48.64,48.4,48.47,31038.0,46.4632,46.6743,46.444,46.5112,31038.0
2015-12-11 10:30:00,48.48,48.55,48.18,48.24,35594.0,46.5208,46.5879,46.2329,46.2905,35594.0
2015-12-11 11:00:00,48.26,48.41,48.09,48.23,18744.0,46.3096,46.4536,46.1465,46.2809,18744.0
2015-12-11 11:30:00,48.19,48.46,48.06,48.27,14963.0,46.2425,46.5016,46.1177,46.3192,14963.0
2015-12-11 12:00:00,48.3,48.3,47.93,47.93,12665.0,46.348,46.348,45.993,45.993,12665.0
2015-12-11 12:30:00,47.93,47.96,47.8,47.83,16321.0,45.993,46.0218,45.8682,45.897,16321.0
2015-12-11 13:00:00,47.86,48.06,47.86,47.95,10127.0,45.9258,46.1177,45.9258,46.0122,10127.0
2015-12-11 13:30:00,47.93,48.17,47.84,48.01,11628.0,45.993,46.2233,45.9066,46.0697,11628.0
2015-12-11 14:00:00,48.02,48.14,48.02,48.03,18300.0,46.0793,46.1945,46.0793,46.0889,18300.0
2015-12-11 14:30:00,48.05,48.06,47.99,48.02,14067.0,46.1081,46.1177,46.0506,46.0793,14067.0
2015-12-11 15:00:00,48.03,48.05,47.7,47.76,23086.0,46.0889,46.1081,45.7723,45.8298,23086.0
2015-12-11 15:30:00,47.76,47.86,47.69,47.85,62999.0,45.8298,45.9258,45.7627,45.9162,62999.0
2015-12-14 09:30:00,48.07,48.43,47.8,47.81,20188.0,46.1273,46.4728,45.8682,45.8778,20188.0
2015-12-14 10:00:00,47.81,47.99,47.54,47.54,9300.0,45.8778,46.0506,45.6187,45.6187,9300.0
2015-12-14 10:30:00,47.59,47.96,47.57,47.93,10650.0,45.6667,46.0218,45.6475,45.993,10650.0
2015-12-14 11:00:00,47.93,47.93,47.68,47.79,12379.0,45.993,45.993,45.7531,45.8586,12379.0
2015-12-14 11:30:00,47.78,47.86,47.56,47.82,8700.0,45.849,45.9258,45.6379,45.8874,8700.0
2015-12-14 12:00:00,47.82,48.11,47.81,47.99,11036.0,45.8874,46.1657,45.8778,46.0506,11036.0
2015-12-14 12:30:00,48.06,48.13,47.76,47.99,8310.0,46.1177,46.1849,45.8298,46.0506,8310.0
2015-12-14 13:00:00,47.99,48.0,47.87,47.9,6800.0,46.0506,46.0602,45.9354,45.9642,6800.0
2015-12-14 13:30:00,47.87,47.89,47.64,47.84,6475.0,45.9354,45.9546,45.7147,45.9066,6475.0
2015-12-14 14:00:00,47.84,47.95,47.81,47.87,7053.0,45.9066,46.0122,45.8778,45.9354,7053.0
2015-12-14 14:30:00,47.87,47.95,47.77,47.91,10725.0,45.9354,46.0122,45.8394,45.9738,10725.0
2015-12-14 15:00:00,47.9,47.9,47.73,47.88,13206.0,45.9642,45.9642,45.8011,45.945,13206.0
2015-12-14 15:30:00,47.88,48.01,47.77,47.88,61831.0,45.945,46.0697,45.8394,45.945,61831.0
2015-12-15 09:30:00,48.33,48.84,48.24,48.6,29094.0,46.3768,46.8662,46.2905,46.6359,29094.0
2015-12-15 10:00:00,48.69,48.73,48.42,48.52,20211.0,46.7223,46.7606,46.4632,46.5591,20211.0
2015-12-15 10:30:00,48.52,48.58,48.26,48.52,23155.0,46.5591,46.6167,46.3096,46.5591,23155.0
2015-12-15 11:00:00,48.53,48.6,48.45,48.58,12540.0,46.5687,46.6359,46.492,46.6167,12540.0
2015-12-15 11:30:00,48.58,48.58,48.27,48.35,50198.0,46.6167,46.6167,46.3192,46.396,50198.0
2015-12-15 12:00:00,48.42,48.7,48.38,48.59,35541.0,46.4632,46.7319,46.4248,46.6263,35541.0
2015-12-15 12:30:00,48.58,48.7,48.39,48.61,18489.0,46.6167,46.7319,46.4344,46.6455,18489.0
2015-12-15 13:00:00,48.61,48.61,48.37,48.45,11613.0,46.6455,46.6455,46.4152,46.492,11613.0
2015-12-15 13:30:00,48.48,48.79,48.47,48.79,9822.0,46.5208,46.8182,46.5112,46.8182,9822.0
2015-12-15 14:00:00,48.79,48.83,48.69,48.77,9510.0,46.8182,46.8566,46.7223,46.799,9510.0
2015-12-15 14:30:00,48.79,48.84,48.68,48.74,10697.0,46.8182,46.8662,46.7127,46.7702,10697.0
2015-12-15 15:00:00,48.79,48.82,48.62,48.64,17631.0,46.8182,46.847,46.6551,46.6743,17631.0
2015-12-15 15:30:00,48.62,48.75,48.6,48.7,36395.0,46.6551,46.7798,46.6359,46.7319,36395.0
2015-12-16 09:30:00,48.93,49.34,48.71,49.07,16365.0,46.9526,47.346,46.7415,47.0869,16365.0
2015-12-16 10:00:00,49.06,49.11,48.82,48.93,13120.0,47.0773,47.1253,46.847,46.9526,13120.0
2015-12-16 10:30:00,48.93,48.96,48.68,48.68,9500.0,46.9526,46.9814,46.7127,46.7127,9500.0
2015-12-16 11:00:00,48.68,48.69,48.45,48.46,24069.0,46.7127,46.7223,46.492,46.5016,24069.0
2015-12-16 11:30:00,48.5,48.68,48.5,48.68,14100.0,46.5399,46.7127,46.5399,46.7127,14100.0
2015-12-16 12:00:00,48.68,48.68,48.46,48.55,13860.0,46.7127,46.7127,46.5016,46.5879,13860.0
2015-12-16 12:30:00,48.56,48.59,48.33,48.33,12802.0,46.5975,46.6263,46.3768,46.3768,12802.0
2015-12-16 13:00:00,48.33,48.4,48.22,48.28,20712.0,46.3768,46.444,46.2713,46.3288,20712.0
2015-12-16 13:30:00,48.28,48.48,48.2,48.48,14189.0,46.3288,46.5208,46.2521,46.5208,14189.0
2015-12-16 14:00:00,48.48,48.6,48.08,48.28,26795.0,46.5208,46.6359,46.1369,46.3288,26795.0
2015-12-16 14:30:00,48.2,48.59,48.09,48.59,23020.0,46.2521,46.6263,46.1465,46.6263,23020.0
2015-12-16 15:00:00,48.63,48.88,48.43,48.84,25879.0,46.6647,46.9046,46.4728,46.8662,25879.0
2015-12-16 15:30:00,48.87,48.99,48.75,48.86,67439.0,46.895,47.0101,46.7798,46.8854,67439.0
2015-12-17 09:30:00,48.94,48.94,48.49,48.68,14816.0,46.9622,46.9622,46.5303,46.7127,14816.0
2015-12-17 10:00:00,48.68,48.68,48.39,48.53,16850.0,46.7127,46.7127,46.4344,46.5687,16850.0
2015-12-17 10:30:00,48.53,48.63,48.13,48.22,10010.0,46.5687,46.6647,46.1849,46.2713,10010.0
2015-12-17 11:00:00,48.19,48.19,47.88,47.94,16107.0,46.2425,46.2425,45.945,46.0026,16107.0
2015-12-17 11:30:00,47.94,47.97,47.76,47.83,27453.0,46.0026,46.0314,45.8298,45.897,27453.0
2015-12-17 12:00:00,47.82,47.93,47.66,47.66,34063.0,45.8874,45.993,45.7339,45.7339,34063.0
2015-12-17 12:30:00,47.67,47.84,47.66,47.8,12296.0,45.7435,45.9066,45.7339,45.8682,12296.0
2015-12-17 13:00:00,47.79,47.83,47.7,47.7,9195.0,45.8586,45.897,45.7723,45.7723,9195.0
2015-12-17 13:30:00,47.7,47.91,47.7,47.86,47711.0,45.7723,45.9738,45.7723,45.9258,47711.0
2015-12-17 14:00:00,47.86,47.89,47.8,47.83,16524.0,45.9258,45.9546,45.8682,45.897,16524.0
2015-12-17 14:30:00,47.87,47.87,47.76,47.84,21066.0,45.9354,45.9354,45.8298,45.9066,21066.0
2015-12-17 15:00:00,47.83,47.85,47.68,47.68,22644.0,45.897,45.9162,45.7531,45.7531,22644.0
2015-12-17 15:30:00,47.69,47.73,47.55,47.55,54965.0,45.7627,45.8011,45.6283,45.6283,54965.0
2015-12-18 09:30:00,47.32,47.74,47.19,47.58,124728.0,45.4076,45.8107,45.2829,45.6571,124728.0
2015-12-18 10:00:00,47.62,47.71,47.46,47.59,9107.0,45.6955,45.7819,45.542,45.6667,9107.0
2015-12-18 10:30:00,47.55,47.61,47.38,47.44,13130.0,45.6283,45.6859,45.4652,45.5228,13130.0
2015-12-18 11:00:00,47.44,47.47,47.36,47.44,13109.0,45.5228,45.5516,45.446,45.5228,13109.0
2015-12-18 11:30:00,47.44,47.44,47.19,47.21,8638.0,45.5228,45.5228,45.2829,45.3021,8638.0
2015-12-18 12:00:00,47.21,47.22,47.08,47.15,6700.0,45.3021,45.3117,45.1773,45.2445,6700.0
2015-12-18 12:30:00,47.13,47.21,46.9,46.96,15700.0,45.2253,45.3021,45.0046,45.0622,15700.0
2015-12-18 13:00:00,46.97,47.13,46.91,47.09,5144.0,45.0718,45.2253,45.0142,45.1869,5144.0
2015-12-18 13:30:00,47.13,47.22,47.0,47.22,6950.0,45.2253,45.3117,45.1006,45.3117,6950.0
2015-12-18 14:00:00,47.27,47.31,47.19,47.3,7219.0,45.3597,45.398,45.2829,45.3884,7219.0
2015-12-18 14:30:00,47.28,47.28,47.18,47.18,7500.0,45.3692,45.3692,45.2733,45.2733,7500.0
2015-12-18 15:00:00,47.23,47.28,47.11,47.18,11903.0,45.3213,45.3692,45.2061,45.2733,11903.0
2015-12-18 15:30:00,47.18,47.29,46.88,46.88,87499.0,45.2733,45.3788,44.9854,44.9854,87499.0
2015-12-21 09:30:00,47.31,47.42,46.92,47.3,9303.0,45.398,45.5036,45.0238,45.3884,9303.0
2015-12-21 10:00:00,47.3,47.53,47.19,47.21,22003.0,45.3884,45.6091,45.2829,45.3021,22003.0
2015-12-21 10:30:00,47.18,47.27,46.93,46.96,32161.0,45.2733,45.3597,45.0334,45.0622,32161.0
2015-12-21 11:00:00,46.92,46.95,46.76,46.88,29608.0,45.0238,45.0526,44.8703,44.9854,29608.0
2015-12-21 11:30:00,46.88,46.89,46.76,46.82,7270.0,44.9854,44.995,44.8703,44.9278,7270.0
2015-12-21 12:00:00,46.88,46.99,46.83,46.84,6600.0,44.9854,45.091,44.9374,44.947,6600.0
2015-12-21 12:30:00,46.89,47.03,46.89,47.03,4350.0,44.995,45.1294,44.995,45.1294,4350.0
2015-12-21 13:00:00,47.06,47.12,47.01,47.02,7862.0,45.1581,45.2157,45.1102,45.1198,7862.0
2015-12-21 13:30:00,47.05,47.12,46.93,46.93,7922.0,45.1485,45.2157,45.0334,45.0334,7922.0
2015-12-21 14:00:00,46.95,46.99,46.74,46.79,8500.0,45.0526,45.091,44.8511,44.8991,8500.0
2015-12-21 14:30:00,46.8,46.91,46.77,46.9,11443.0,44.9086,45.0142,44.8799,45.0046,11443.0
2015-12-21 15:00:00,46.89,46.9,46.75,46.78,13210.0,44.995,45.0046,44.8607,44.8895,13210.0
2015-12-21 15:30:00,46.79,47.01,46.74,46.94,85148.0,44.8991,45.1102,44.8511,45.043,85148.0
2015-12-22 09:30:00,47.07,47.17,46.96,47.16,11013.0,45.1677,45.2637,45.0622,45.2541,11013.0
2015-12-22 10:00:00,47.16,47.27,47.06,47.27,8451.0,45.2541,45.3597,45.1581,45.3597,8451.0
2015-12-22 10:30:00,47.27,47.27,47.12,47.16,10100.0,45.3597,45.3597,45.2157,45.2541,10100.0
2015-12-22 11:00:00,47.24,47.38,47.24,47.34,6861.0,45.3309,45.4652,45.3309,45.4268,6861.0
2015-12-22 11:30:00,47.34,47.48,47.31,47.39,10250.0,45.4268,45.5612,45.398,45.4748,10250.0
2015-12-22 12:00:00,47.39,47.39,47.18,47.26,8211.0,45.4748,45.4748,45.2733,45.3501,8211.0
2015-12-22 12:30:00,47.26,47.53,47.26,47.5,6900.0,45.3501,45.6091,45.3501,45.5804,6900.0
2015-12-22 13:00:00,47.53,47.53,47.35,47.45,7000.0,45.6091,45.6091,45.4364,45.5324,7000.0
2015-12-22 13:30:00,47.49,47.51,47.44,47.51,11127.0,45.5708,45.59,45.5228,45.59,11127.0
2015-12-22 14:00:00,47.5,47.64,47.47,47.59,12113.0,45.5804,45.7147,45.5516,45.6667,12113.0
2015-12-22 14:30:00,47.59,47.62,47.54,47.56,10429.0,45.6667,45.6955,45.6187,45.6379,10429.0
2015-12-22 15:00:00,47.56,47.65,47.55,47.57,23001.0,45.6379,45.7243,45.6283,45.6475,23001.0
2015-12-22 15:30:00,47.58,47.59,47.27,47.42,61030.0,45.6571,45.6667,45.3597,45.5036,61030.0
2015-12-23 09:30:00,47.77,47.82,47.27,47.38,21845.0,45.8394,45.8874,45.3597,45.4652,21845.0
2015-12-23 10:00:00,47.44,47.74,47.37,47.65,17180.0,45.5228,45.8107,45.4556,45.7243,17180.0
2015-12-23 10:30:00,47.59,47.75,47.56,47.66,14255.0,45.6667,45.8203,45.6379,45.7339,14255.0
2015-12-23 11:00:00,47.66,47.83,47.66,47.82,7110.0,45.7339,45.897,45.7339,45.8874,7110.0
2015-12-23 11:30:00,47.89,48.16,47.85,48.16,13362.0,45.9546,46.2137,45.9162,46.2137,13362.0
2015-12-23 12:00:00,48.18,48.22,48.1,48.15,9100.0,46.2329,46.2713,46.1561,46.2041,9100.0
2015-12-23 12:30:00,48.13,48.16,48.05,48.16,7063.0,46.1849,46.2137,46.1081,46.2137,7063.0
2015-12-23 13:00:00,48.16,48.22,48.09,48.2,7252.0,46.2137,46.2713,46.1465,46.2521,7252.0
2015-12-23 13:30:00,48.23,48.23,48.07,48.14,11862.0,46.2809,46.2809,46.1273,46.1945,11862.0
2015-12-23 14:00:00,48.17,48.21,48.06,48.17,15729.0,46.2233,46.2617,46.1177,46.2233,15729.0
2015-12-23 14:30:00,48.17,48.23,48.11,48.21,18666.0,46.2233,46.2809,46.1657,46.2617,18666.0
2015-12-23 15:00:00,48.2,48.22,48.05,48.07,14374.0,46.2521,46.2713,46.1081,46.1273,14374.0
2015-12-23 15:30:00,48.08,48.22,48.07,48.12,70752.0,46.1369,46.2713,46.1273,46.1753,70752.0
2015-12-24 09:30:00,48.05,48.35,47.97,48.09,12673.0,46.1081,46.396,46.0314,46.1465,12673.0
2015-12-24 10:00:00,48.17,48.2,48.13,48.15,16000.0,46.2233,46.2521,46.1849,46.2041,16000.0
2015-12-24 10:30:00,48.2,48.2,48.14,48.15,16800.0,46.2521,46.2521,46.1945,46.2041,16800.0
2015-12-24 11:00:00,48.15,48.17,48.07,48.15,14860.0,46.2041,46.2233,46.1273,46.2041,14860.0
2015-12-24 11:30:00,48.15,48.17,48.13,48.15,11029.0,46.2041,46.2233,46.1849,46.2041,11029.0
2015-12-24 12:00:00,48.15,48.18,48.1,48.14,20628.0,46.2041,46.2329,46.1561,46.1945,20628.0
2015-12-24 12:30:00,48.15,48.18,47.92,47.96,30477.0,46.2041,46.2329,45.9834,46.0218,30477.0
2015-12-28 09:30:00,47.72,48.06,47.72,47.85,11209.0,45.7915,46.1177,45.7915,45.9162,11209.0
2015-12-28 10:00:00,47.86,47.86,47.6,47.71,10518.0,45.9258,45.9258,45.6763,45.7819,10518.0
2015-12-28 10:30:00,47.76,47.76,47.53,47.76,8783.0,45.8298,45.8298,45.6091,45.8298,8783.0
2015-12-28 11:00:00,47.76,47.95,47.68,47.82,7208.0,45.8298,46.0122,45.7531,45.8874,7208.0
2015-12-28 11:30:00,47.78,47.92,47.75,47.77,8524.0,45.849,45.9834,45.8203,45.8394,8524.0
2015-12-28 12:00:00,47.73,47.86,47.49,47.7,15252.0,45.8011,45.9258,45.5708,45.7723,15252.0
2015-12-28 12:30:00,47.7,47.7,47.53,47.59,13000.0,45.7723,45.7723,45.6091,45.6667,13000.0
2015-12-28 13:00:00,47.59,47.9,47.58,47.86,10182.0,45.6667,45.9642,45.6571,45.9258,10182.0
2015-12-28 13:30:00,47.89,47.96,47.69,47.77,13705.0,45.9546,46.0218,45.7627,45.8394,13705.0
2015-12-28 14:00:00,47.76,47.87,47.75,47.83,10400.0,45.8298,45.9354,45.8203,45.897,10400.0
2015-12-28 14:30:00,47.83,47.95,47.8,47.95,14272.0,45.897,46.0122,45.8682,46.0122,14272.0
2015-12-28 15:00:00,47.96,48.01,47.92,48.01,23472.0,46.0218,46.0697,45.9834,46.0697,23472.0
2015-12-28 15:30:00,48.0,48.05,47.93,48.05,49972.0,46.0602,46.1081,45.993,46.1081,49972.0
2015-12-29 09:30:00,48.36,48.52,48.29,48.37,26846.0,46.4056,46.5591,46.3384,46.4152,26846.0
2015-12-29 10:00:00,48.35,48.42,48.3,48.36,12948.0,46.396,46.4632,46.348,46.4056,12948.0
2015-12-29 10:30:00,48.36,48.36,48.22,48.25,8727.0,46.4056,46.4056,46.2713,46.3,8727.0
2015-12-29 11:00:00,48.25,48.31,48.2,48.27,4500.0,46.3,46.3576,46.2521,46.3192,4500.0
2015-12-29 11:30:00,48.38,48.41,48.14,48.23,11877.0,46.4248,46.4536,46.1945,46.2809,11877.0
2015-12-29 12:00:00,48.23,48.35,48.18,48.26,5500.0,46.2809,46.396,46.2329,46.3096,5500.0
2015-12-29 12:30:00,48.22,48.34,48.22,48.32,5114.0,46.2713,46.3864,46.2713,46.3672,5114.0
2015-12-29 13:00:00,48.32,48.49,48.31,48.37,18689.0,46.3672,46.5303,46.3576,46.4152,18689.0
2015-12-29 13:30:00,48.4,48.44,48.31,48.39,6413.0,46.444,46.4824,46.3576,46.4344,6413.0
2015-12-29 14:00:00,48.4,48.49,48.35,48.43,9239.0,46.444,46.5303,46.396,46.4728,9239.0
2015-12-29 14:30:00,48.44,48.47,48.41,48.47,10400.0,46.4824,46.5112,46.4536,46.5112,10400.0
2015-12-29 15:00:00,48.47,48.57,48.4,48.57,9000.0,46.5112,46.6071,46.444,46.6071,9000.0
2015-12-29 15:30:00,48.6,48.65,48.5,48.59,28526.0,46.6359,46.6839,46.5399,46.6263,28526.0
2015-12-30 09:30:00,48.38,48.75,48.33,48.75,8323.0,46.4248,46.7798,46.3768,46.7798,8323.0
2015-12-30 10:00:00,48.75,48.77,48.54,48.54,12400.0,46.7798,46.799,46.5783,46.5783,12400.0
2015-12-30 10:30:00,48.6,48.75,48.54,48.73,7093.0,46.6359,46.7798,46.5783,46.7606,7093.0
2015-12-30 11:00:00,48.72,48.85,48.71,48.85,10089.0,46.7511,46.8758,46.7415,46.8758,10089.0
2015-12-30 11:30:00,48.86,48.95,48.8,48.89,13179.0,46.8854,46.9718,46.8278,46.9142,13179.0
2015-12-30 12:00:00,48.87,48.96,48.81,48.85,18700.0,46.895,46.9814,46.8374,46.8758,18700.0
2015-12-30 12:30:00,48.84,48.84,48.71,48.73,4650.0,46.8662,46.8662,46.7415,46.7606,4650.0
2015-12-30 13:00:00,48.74,48.75,48.53,48.53,3507.0,46.7702,46.7798,46.5687,46.5687,3507.0
2015-12-30 13:30:00,48.55,48.63,48.51,48.58,5000.0,46.5879,46.6647,46.5495,46.6167,5000.0
2015-12-30 14:00:00,48.62,48.76,48.6,48.66,7918.0,46.6551,46.7894,46.6359,46.6935,7918.0
2015-12-30 14:30:00,48.7,48.74,48.6,48.71,10758.0,46.7319,46.7702,46.6359,46.7415,10758.0
2015-12-30 15:00:00,48.71,48.75,48.57,48.6,12979.0,46.7415,46.7798,46.6071,46.6359,12979.0
2015-12-30 15:30:00,48.6,48.6,48.34,48.37,28532.0,46.6359,46.6359,46.3864,46.4152,28532.0
2015-12-31 09:30:00,48.14,48.27,47.96,48.05,10620.0,46.1945,46.3192,46.0218,46.1081,10620.0
2015-12-31 10:00:00,48.07,48.31,48.02,48.21,11355.0,46.1273,46.3576,46.0793,46.2617,11355.0
2015-12-31 10:30:00,48.21,48.29,48.09,48.14,11841.0,46.2617,46.3384,46.1465,46.1945,11841.0
2015-12-31 11:00:00,48.23,48.31,47.97,48.08,17452.0,46.2809,46.3576,46.0314,46.1369,17452.0
2015-12-31 11:30:00,48.06,48.38,48.04,48.38,7432.0,46.1177,46.4248,46.0985,46.4248,7432.0
2015-12-31 12:00:00,48.43,48.59,48.29,48.53,8500.0,46.4728,46.6263,46.3384,46.5687,8500.0
2015-12-31 12:30:00,48.53,48.6,48.46,48.53,9587.0,46.5687,46.6359,46.5016,46.5687,9587.0
2015-12-31 13:00:00,48.5,48.57,48.32,48.49,17814.0,46.5399,46.6071,46.3672,46.5303,17814.0
2015-12-31 13:30:00,48.47,48.56,48.39,48.51,5901.0,46.5112,46.5975,46.4344,46.5495,5901.0
2015-12-31 14:00:00,48.55,48.59,48.42,48.47,8850.0,46.5879,46.6263,46.4632,46.5112,8850.0
2015-12-31 14:30:00,48.47,48.54,48.39,48.51,7000.0,46.5112,46.5783,46.4344,46.5495,7000.0
2015-12-31 15:00:00,48.51,48.54,48.33,48.36,13724.0,46.5495,46.5783,46.3768,46.4056,13724.0
2015-12-31 15:30:00,48.36,48.41,48.01,48.01,64450.0,46.4056,46.4536,46.0697,46.0697,64450.0
2016-01-04 09:30:00,47.28,47.57,46.78,46.94,13602.0,45.3692,45.6475,44.8895,45.043,13602.0
2016-01-04 10:00:00,46.91,46.92,46.51,46.66,18682.0,45.0142,45.0238,44.6304,44.7743,18682.0
2016-01-04 10:30:00,46.67,46.69,46.32,46.32,16650.0,44.7839,44.8031,44.448,44.448,16650.0
2016-01-04 11:00:00,46.32,46.33,46.13,46.19,16200.0,44.448,44.4576,44.2657,44.3233,16200.0
2016-01-04 11:30:00,46.2,46.57,46.2,46.51,10800.0,44.3329,44.6879,44.3329,44.6304,10800.0
2016-01-04 12:00:00,46.46,46.5,46.13,46.23,10501.0,44.5824,44.6208,44.2657,44.3617,10501.0
2016-01-04 12:30:00,46.25,46.47,46.13,46.42,9551.0,44.3809,44.592,44.2657,44.544,9551.0
2016-01-04 13:00:00,46.46,46.52,46.29,46.43,12548.0,44.5824,44.64,44.4193,44.5536,12548.0
2016-01-04 13:30:00,46.44,46.55,46.38,46.4,10872.0,44.5632,44.6687,44.5056,44.5248,10872.0
2016-01-04 14:00:00,46.43,46.46,46.29,46.44,9275.0,44.5536,44.5824,44.4193,44.5632,9275.0
2016-01-04 14:30:00,46.44,46.44,46.28,46.35,11499.0,44.5632,44.5632,44.4097,44.4768,11499.0
2016-01-04 15:00:00,46.36,46.36,46.06,46.09,26744.0,44.4864,44.4864,44.1986,44.2273,26744.0
2016-01-04 15:30:00,46.12,46.42,46.11,46.24,63372.0,44.2561,44.544,44.2465,44.3713,63372.0
2016-01-05 09:30:00,46.5,46.77,46.22,46.29,16877.0,44.6208,44.8799,44.3521,44.4193,16877.0
2016-01-05 10:00:00,46.22,46.33,46.14,46.21,19064.0,44.3521,44.4576,44.2753,44.3425,19064.0
2016-01-05 10:30:00,46.18,46.41,46.14,46.27,31755.0,44.3137,44.5344,44.2753,44.4001,31755.0
2016-01-05 11:00:00,46.34,46.44,46.18,46.26,16490.0,44.4672,44.5632,44.3137,44.3905,16490.0
2016-01-05 11:30:00,46.24,46.3,46.12,46.22,14122.0,44.3713,44.4289,44.2561,44.3521,14122.0
2016-01-05 12:00:00,46.22,46.23,45.9,46.03,14104.0,44.3521,44.3617,44.045,44.1698,14104.0
2016-01-05 12:30:00,46.03,46.16,46.0,46.16,8953.0,44.1698,44.2945,44.141,44.2945,8953.0
2016-01-05 13:00:00,46.15,46.2,45.91,45.97,11510.0,44.2849,44.3329,44.0546,44.1122,11510.0
2016-01-05 13:30:00,45.95,46.36,45.93,46.3,12228.0,44.093,44.4864,44.0738,44.4289,12228.0
2016-01-05 14:00:00,46.27,46.34,46.19,46.23,10020.0,44.4001,44.4672,44.3233,44.3617,10020.0
2016-01-05 14:30:00,46.27,46.39,46.26,46.3,14737.0,44.4001,44.5152,44.3905,44.4289,14737.0
2016-01-05 15:00:00,46.28,46.3,46.14,46.22,22540.0,44.4097,44.4289,44.2753,44.3521,22540.0
2016-01-05 15:30:00,46.21,46.29,46.17,46.28,63988.0,44.3425,44.4193,44.3041,44.4097,63988.0
2016-01-06 09:30:00,45.49,46.21,45.49,46.17,20459.0,43.6516,44.3425,43.6516,44.3041,20459.0
2016-01-06 10:00:00,46.17,46.41,45.98,46.41,13629.0,44.3041,44.5344,44.1218,44.5344,13629.0
2016-01-06 10:30:00,46.36,46.36,46.08,46.31,10819.0,44.4864,44.4864,44.2177,44.4384,10819.0
2016-01-06 11:00:00,46.36,46.5,46.22,46.42,8731.0,44.4864,44.6208,44.3521,44.544,8731.0
2016-01-06 11:30:00,46.53,46.55,46.22,46.22,11380.0,44.6496,44.6687,44.3521,44.3521,11380.0
2016-01-06 12:00:00,46.18,46.36,46.15,46.22,7525.0,44.3137,44.4864,44.2849,44.3521,7525.0
2016-01-06 12:30:00,46.24,46.39,46.19,46.31,7078.0,44.3713,44.5152,44.3233,44.4384,7078.0
2016-01-06 13:00:00,46.26,46.29,46.13,46.17,4484.0,44.3905,44.4193,44.2657,44.3041,4484.0
2016-01-06 13:30:00,46.17,46.26,46.15,46.24,4627.0,44.3041,44.3905,44.2849,44.3713,4627.0
2016-01-06 14:00:00,46.2,46.3,46.14,46.23,10447.0,44.3329,44.4289,44.2753,44.3617,10447.0
2016-01-06 14:30:00,46.2,46.21,46.05,46.15,19645.0,44.3329,44.3425,44.189,44.2849,19645.0
2016-01-06 15:00:00,46.16,46.54,46.12,46.51,26831.0,44.2945,44.6592,44.2561,44.6304,26831.0
2016-01-06 15:30:00,46.52,46.65,46.4,46.54,86609.0,44.64,44.7647,44.5248,44.6592,86609.0
2016-01-07 09:30:00,45.7,45.93,45.62,45.79,11355.0,43.8531,44.0738,43.7763,43.9395,11355.0
2016-01-07 10:00:00,45.79,45.88,45.63,45.66,7944.0,43.9395,44.0258,43.7859,43.8147,7944.0
2016-01-07 10:30:00,45.65,45.77,45.48,45.71,8728.0,43.8051,43.9203,43.642,43.8627,8728.0
2016-01-07 11:00:00,45.74,45.74,45.38,45.51,9040.0,43.8915,43.8915,43.546,43.6708,9040.0
2016-01-07 11:30:00,45.55,45.62,45.45,45.47,8482.0,43.7092,43.7763,43.6132,43.6324,8482.0
2016-01-07 12:00:00,45.44,45.59,45.44,45.57,7777.0,43.6036,43.7475,43.6036,43.7284,7777.0
2016-01-07 12:30:00,45.59,45.63,45.44,45.46,7615.0,43.7475,43.7859,43.6036,43.6228,7615.0
2016-01-07 13:00:00,45.42,45.46,45.08,45.14,8770.0,43.5844,43.6228,43.2582,43.3157,8770.0
2016-01-07 13:30:00,45.13,45.19,44.95,45.1,6954.0,43.3061,43.3637,43.1334,43.2773,6954.0
2016-01-07 14:00:00,45.05,45.15,44.92,44.98,10672.0,43.2294,43.3253,43.1046,43.1622,10672.0
2016-01-07 14:30:00,44.97,45.24,44.9,45.13,17850.0,43.1526,43.4117,43.0854,43.3061,17850.0
2016-01-07 15:00:00,45.1,45.15,44.82,44.9,24383.0,43.2773,43.3253,43.0087,43.0854,24383.0
2016-01-07 15:30:00,44.89,45.19,44.89,45.04,86969.0,43.0758,43.3637,43.0758,43.2198,86969.0
2016-01-08 09:30:00,45.29,45.38,44.98,45.15,25314.0,43.4597,43.546,43.1622,43.3253,25314.0
2016-01-08 10:00:00,45.08,45.08,44.72,44.79,8202.0,43.2582,43.2582,42.9127,42.9799,8202.0
2016-01-08 10:30:00,44.82,44.85,44.58,44.58,13697.0,43.0087,43.0375,42.7784,42.7784,13697.0
2016-01-08 11:00:00,44.59,44.72,44.44,44.44,7287.0,42.788,42.9127,42.644,42.644,7287.0
2016-01-08 11:30:00,44.48,44.86,44.38,44.83,11999.0,42.6824,43.047,42.5864,43.0183,11999.0
2016-01-08 12:00:00,44.8,44.92,44.61,44.87,4159.0,42.9895,43.1046,42.8072,43.0566,4159.0
2016-01-08 12:30:00,44.84,44.84,44.72,44.75,6600.0,43.0279,43.0279,42.9127,42.9415,6600.0
2016-01-08 13:00:00,44.75,44.77,44.56,44.56,7650.0,42.9415,42.9607,42.7592,42.7592,7650.0
2016-01-08 13:30:00,44.56,44.76,44.53,44.62,8400.0,42.7592,42.9511,42.7304,42.8167,8400.0
2016-01-08 14:00:00,44.64,44.82,44.58,44.62,16470.0,42.8359,43.0087,42.7784,42.8167,16470.0
2016-01-08 14:30:00,44.64,44.77,44.62,44.65,14350.0,42.8359,42.9607,42.8167,42.8455,14350.0
2016-01-08 15:00:00,44.65,44.72,44.53,44.53,12652.0,42.8455,42.9127,42.7304,42.7304,12652.0
2016-01-08 15:30:00,44.54,44.54,44.06,44.25,70093.0,42.74,42.74,42.2794,42.4617,70093.0
2016-01-11 09:30:00,44.5,44.84,44.13,44.24,10772.0,42.7016,43.0279,42.3466,42.4521,10772.0
2016-01-11 10:00:00,44.17,44.45,44.05,44.34,29305.0,42.3849,42.6536,42.2698,42.5481,29305.0
2016-01-11 10:30:00,44.29,44.55,44.27,44.28,10000.0,42.5001,42.7496,42.4809,42.4905,10000.0
2016-01-11 11:00:00,44.28,44.51,44.16,44.36,8300.0,42.4905,42.7112,42.3753,42.5673,8300.0
2016-01-11 11:30:00,44.39,44.6,44.33,44.5,8800.0,42.596,42.7976,42.5385,42.7016,8800.0
2016-01-11 12:00:00,44.49,44.53,44.31,44.32,9128.0,42.692,42.7304,42.5193,42.5289,9128.0
2016-01-11 12:30:00,44.34,44.45,44.21,44.26,6805.0,42.5481,42.6536,42.4233,42.4713,6805.0
2016-01-11 13:00:00,44.26,44.33,44.08,44.08,7791.0,42.4713,42.5385,42.2986,42.2986,7791.0
2016-01-11 13:30:00,44.11,44.12,43.99,44.01,6360.0,42.3274,42.337,42.2122,42.2314,6360.0
2016-01-11 14:00:00,44.02,44.25,44.01,44.25,10334.0,42.241,42.4617,42.2314,42.4617,10334.0
2016-01-11 14:30:00,44.24,44.32,44.17,44.18,10545.0,42.4521,42.5289,42.3849,42.3945,10545.0
2016-01-11 15:00:00,44.2,44.41,44.1,44.4,20185.0,42.4137,42.6152,42.3178,42.6056,20185.0
2016-01-11 15:30:00,44.43,44.54,44.31,44.33,51792.0,42.6344,42.74,42.5193,42.5385,51792.0
2016-01-12 09:30:00,44.9,45.05,44.59,44.9,13452.0,43.0854,43.2294,42.788,43.0854,13452.0
2016-01-12 10:00:00,44.8,44.88,44.43,44.5,16900.0,42.9895,43.0662,42.6344,42.7016,16900.0
2016-01-12 10:30:00,44.53,44.87,44.36,44.87,17804.0,42.7304,43.0566,42.5673,43.0566,17804.0
2016-01-12 11:00:00,44.85,44.86,44.32,44.32,15084.0,43.0375,43.047,42.5289,42.5289,15084.0
2016-01-12 11:30:00,44.32,44.73,44.24,44.71,27803.0,42.5289,42.9223,42.4521,42.9031,27803.0
2016-01-12 12:00:00,44.71,44.71,44.24,44.36,17731.0,42.9031,42.9031,42.4521,42.5673,17731.0
2016-01-12 12:30:00,44.35,44.48,44.25,44.34,14715.0,42.5577,42.6824,42.4617,42.5481,14715.0
2016-01-12 13:00:00,44.34,44.46,44.2,44.26,19590.0,42.5481,42.6632,42.4137,42.4713,19590.0
2016-01-12 13:30:00,44.3,44.55,44.3,44.46,13053.0,42.5097,42.7496,42.5097,42.6632,13053.0
2016-01-12 14:00:00,44.41,44.41,44.18,44.34,11566.0,42.6152,42.6152,42.3945,42.5481,11566.0
2016-01-12 14:30:00,44.36,44.55,44.36,44.52,15705.0,42.5673,42.7496,42.5673,42.7208,15705.0
2016-01-12 15:00:00,44.56,44.81,44.35,44.73,47136.0,42.7592,42.9991,42.5577,42.9223,47136.0
2016-01-12 15:30:00,44.72,44.93,44.64,44.93,62909.0,42.9127,43.1142,42.8359,43.1142,62909.0
2016-01-13 09:30:00,45.17,45.2,44.74,44.8,20534.0,43.3445,43.3733,42.9319,42.9895,20534.0
2016-01-13 10:00:00,44.83,44.95,44.6,44.6,10394.0,43.0183,43.1334,42.7976,42.7976,10394.0
2016-01-13 10:30:00,44.59,44.62,44.39,44.55,16301.0,42.788,42.8167,42.596,42.7496,16301.0
2016-01-13 11:00:00,44.57,44.58,44.46,44.51,18434.0,42.7688,42.7784,42.6632,42.7112,18434.0
2016-01-13 11:30:00,44.52,44.54,44.1,44.18,21494.0,42.7208,42.74,42.3178,42.3945,21494.0
2016-01-13 12:00:00,44.22,44.24,44.0,44.05,9999.0,42.4329,42.4521,42.2218,42.2698,9999.0
2016-01-13 12:30:00,44.07,44.07,43.77,43.81,6955.0,42.289,42.289,42.0011,42.0395,6955.0
2016-01-13 13:00:00,43.81,43.87,43.54,43.54,6336.0,42.0395,42.0971,41.7804,41.7804,6336.0
2016-01-13 13:30:00,43.55,43.55,43.2,43.23,9229.0,41.79,41.79,41.4541,41.4829,9229.0
2016-01-13 14:00:00,43.26,43.46,43.1,43.24,10648.0,41.5117,41.7036,41.3582,41.4925,10648.0
2016-01-13 14:30:00,43.23,43.25,42.74,43.17,15448.0,41.4829,41.5021,41.0127,41.4253,15448.0
2016-01-13 15:00:00,43.17,43.36,42.97,43.31,18511.0,41.4253,41.6077,41.2334,41.5597,18511.0
2016-01-13 15:30:00,43.22,43.42,43.03,43.2,57307.0,41.4733,41.6652,41.291,41.4541,57307.0
2016-01-14 09:30:00,43.27,43.52,42.88,43.03,9003.0,41.5975,41.8379,41.2226,41.3668,9003.0
2016-01-14 10:00:00,42.97,43.41,42.88,43.39,15201.0,41.3091,41.7321,41.2226,41.7129,15201.0
2016-01-14 10:30:00,43.41,43.71,43.32,43.32,13721.0,41.7321,42.0205,41.6456,41.6456,13721.0
2016-01-14 11:00:00,43.32,43.45,43.1,43.15,13765.0,41.6456,41.7706,41.4341,41.4822,13765.0
2016-01-14 11:30:00,43.15,43.21,42.99,43.21,15750.0,41.4822,41.5399,41.3284,41.5399,15750.0
2016-01-14 12:00:00,43.21,43.29,43.08,43.21,6369.0,41.5399,41.6168,41.4149,41.5399,6369.0
2016-01-14 12:30:00,43.23,43.45,43.23,43.32,6130.0,41.5591,41.7706,41.5591,41.6456,6130.0
2016-01-14 13:00:00,43.33,43.71,43.33,43.59,11204.0,41.6552,42.0205,41.6552,41.9052,11204.0
2016-01-14 13:30:00,43.62,43.85,43.59,43.76,9468.0,41.934,42.1551,41.9052,42.0686,9468.0
2016-01-14 14:00:00,43.75,43.75,43.55,43.69,11250.0,42.059,42.059,41.8667,42.0013,11250.0
2016-01-14 14:30:00,43.8,43.96,43.77,43.96,9267.0,42.1071,42.2609,42.0782,42.2609,9267.0
2016-01-14 15:00:00,43.97,44.04,43.76,43.76,9961.0,42.2705,42.3378,42.0686,42.0686,9961.0
2016-01-14 15:30:00,43.76,43.77,43.52,43.55,43918.0,42.0686,42.0782,41.8379,41.8667,43918.0
2016-01-15 09:30:00,42.28,43.2,42.28,43.03,29443.0,40.6458,41.5303,40.6458,41.3668,29443.0
2016-01-15 10:00:00,43.04,43.46,42.91,43.3,19045.0,41.3764,41.7802,41.2515,41.6264,19045.0
2016-01-15 10:30:00,43.31,43.39,42.94,43.11,14920.0,41.636,41.7129,41.2803,41.4437,14920.0
2016-01-15 11:00:00,43.05,43.32,42.9,43.18,18999.0,41.386,41.6456,41.2418,41.511,18999.0
2016-01-15 11:30:00,43.12,43.25,42.89,43.05,16432.0,41.4533,41.5783,41.2322,41.386,16432.0
2016-01-15 12:00:00,43.05,43.17,42.72,42.83,15517.0,41.386,41.5014,41.0688,41.1746,15517.0
2016-01-15 12:30:00,42.83,43.0,42.6,42.89,26131.0,41.1746,41.338,40.9534,41.2322,26131.0
2016-01-15 13:00:00,42.87,43.02,42.72,42.89,16880.0,41.213,41.3572,41.0688,41.2322,16880.0
2016-01-15 13:30:00,42.89,43.18,42.89,43.12,19502.0,41.2322,41.511,41.2322,41.4533,19502.0
2016-01-15 14:00:00,43.14,43.27,42.98,43.09,21340.0,41.4726,41.5975,41.3188,41.4245,21340.0
2016-01-15 14:30:00,43.11,43.69,43.05,43.68,22048.0,41.4437,42.0013,41.386,41.9917,22048.0
2016-01-15 15:00:00,43.65,43.72,43.14,43.52,29155.0,41.9629,42.0302,41.4726,41.8379,29155.0
2016-01-15 15:30:00,43.52,43.65,43.34,43.62,95636.0,41.8379,41.9629,41.6648,41.934,95636.0
2016-01-19 09:30:00,44.24,44.26,43.34,43.58,15275.0,42.5301,42.5493,41.6648,41.8956,15275.0
2016-01-19 10:00:00,43.58,43.66,43.37,43.55,11464.0,41.8956,41.9725,41.6937,41.8667,11464.0
2016-01-19 10:30:00,43.61,43.63,43.07,43.09,10674.0,41.9244,41.9436,41.4053,41.4245,10674.0
2016-01-19 11:00:00,43.03,43.3,42.96,43.22,11899.0,41.3668,41.6264,41.2995,41.5495,11899.0
2016-01-19 11:30:00,43.2,43.39,43.19,43.33,8174.0,41.5303,41.7129,41.5206,41.6552,8174.0
2016-01-19 12:00:00,43.3,43.33,42.94,43.02,6119.0,41.6264,41.6552,41.2803,41.3572,6119.0
2016-01-19 12:30:00,43.09,43.09,42.78,42.85,4700.0,41.4245,41.4245,41.1265,41.1938,4700.0
2016-01-19 13:00:00,42.83,43.0,42.76,42.78,5800.0,41.1746,41.338,41.1073,41.1265,5800.0
2016-01-19 13:30:00,42.77,42.8,42.54,42.57,8180.0,41.1169,41.1457,40.8958,40.9246,8180.0
2016-01-19 14:00:00,42.59,42.6,42.2,42.42,21810.0,40.9438,40.9534,40.5689,40.7804,21810.0
2016-01-19 14:30:00,42.42,42.49,42.24,42.39,12621.0,40.7804,40.8477,40.6074,40.7516,12621.0
2016-01-19 15:00:00,42.36,42.72,42.34,42.72,24270.0,40.7227,41.0688,40.7035,41.0688,24270.0
2016-01-19 15:30:00,42.72,42.81,42.51,42.54,64504.0,41.0688,41.1553,40.8669,40.8958,64504.0
2016-01-20 09:30:00,42.14,42.3,41.77,41.84,28337.0,40.5112,40.665,40.1555,40.2228,28337.0
2016-01-20 10:00:00,41.84,41.89,41.66,41.83,12107.0,40.2228,40.2709,40.0498,40.2132,12107.0
2016-01-20 10:30:00,41.78,41.85,41.37,41.43,9558.0,40.1651,40.2324,39.771,39.8287,9558.0
2016-01-20 11:00:00,41.46,41.87,41.46,41.71,12210.0,39.8575,40.2517,39.8575,40.0978,12210.0
2016-01-20 11:30:00,41.75,41.85,41.36,41.5,9826.0,40.1363,40.2324,39.7614,39.896,9826.0
2016-01-20 12:00:00,41.5,41.55,41.07,41.08,8600.0,39.896,39.944,39.4826,39.4922,8600.0
2016-01-20 12:30:00,41.1,41.52,40.98,41.49,23641.0,39.5114,39.9152,39.3961,39.8863,23641.0
2016-01-20 13:00:00,41.52,41.58,41.31,41.45,12734.0,39.9152,39.9729,39.7133,39.8479,12734.0
2016-01-20 13:30:00,41.48,41.98,41.48,41.83,15505.0,39.8767,40.3574,39.8767,40.2132,15505.0
2016-01-20 14:00:00,41.8,42.02,41.56,41.99,16333.0,40.1844,40.3959,39.9536,40.367,16333.0
2016-01-20 14:30:00,41.97,42.13,41.73,42.13,7002.0,40.3478,40.5016,40.1171,40.5016,7002.0
2016-01-20 15:00:00,42.08,42.85,42.01,42.78,17056.0,40.4535,41.1938,40.3862,41.1265,17056.0
2016-01-20 15:30:00,42.85,42.88,42.33,42.44,77934.0,41.1938,41.2226,40.6939,40.7996,77934.0
2016-01-21 09:30:00,42.52,42.69,42.24,42.3,12125.0,40.8765,41.04,40.6074,40.665,12125.0
2016-01-21 10:00:00,42.4,42.62,42.18,42.4,14124.0,40.7612,40.9727,40.5497,40.7612,14124.0
2016-01-21 10:30:00,42.38,42.77,42.22,42.22,27340.0,40.7419,41.1169,40.5881,40.5881,27340.0
2016-01-21 11:00:00,42.1,42.56,42.04,42.26,16759.0,40.4728,40.915,40.4151,40.6266,16759.0
2016-01-21 11:30:00,42.21,43.0,42.21,42.86,17786.0,40.5785,41.338,40.5785,41.2034,17786.0
2016-01-21 12:00:00,42.89,43.24,42.78,43.13,58003.0,41.2322,41.5687,41.1265,41.463,58003.0
2016-01-21 12:30:00,43.14,43.28,42.93,43.05,35565.0,41.4726,41.6072,41.2707,41.386,35565.0
2016-01-21 13:00:00,43.07,43.25,42.79,42.8,34802.0,41.4053,41.5783,41.1361,41.1457,34802.0
2016-01-21 13:30:00,42.82,42.92,42.62,42.72,27812.0,41.1649,41.2611,40.9727,41.0688,27812.0
2016-01-21 14:00:00,42.75,42.8,42.36,42.55,18305.0,41.0976,41.1457,40.7227,40.9054,18305.0
2016-01-21 14:30:00,42.58,42.84,42.39,42.77,34394.0,40.9342,41.1842,40.7516,41.1169,34394.0
2016-01-21 15:00:00,42.75,42.8,42.56,42.71,45732.0,41.0976,41.1457,40.915,41.0592,45732.0
2016-01-21 15:30:00,42.71,42.98,42.7,42.7,106916.0,41.0592,41.3188,41.0496,41.0496,106916.0
2016-01-22 09:30:00,43.49,44.13,43.37,44.11,25254.0,41.809,42.4243,41.6937,42.4051,25254.0
2016-01-22 10:00:00,44.18,44.18,43.82,43.82,18351.0,42.4724,42.4724,42.1263,42.1263,18351.0
2016-01-22 10:30:00,43.84,43.87,43.42,43.45,23719.0,42.1455,42.1744,41.7417,41.7706,23719.0
2016-01-22 11:00:00,43.47,43.9,43.47,43.79,32082.0,41.7898,42.2032,41.7898,42.0974,32082.0
2016-01-22 11:30:00,43.74,43.84,43.45,43.59,36046.0,42.0494,42.1455,41.7706,41.9052,36046.0
2016-01-22 12:00:00,43.64,43.69,43.54,43.64,6213.0,41.9532,42.0013,41.8571,41.9532,6213.0
2016-01-22 12:30:00,43.64,43.8,43.54,43.8,13727.0,41.9532,42.1071,41.8571,42.1071,13727.0
2016-01-22 13:00:00,43.78,43.89,43.74,43.87,11265.0,42.0878,42.1936,42.0494,42.1744,11265.0
2016-01-22 13:30:00,43.86,44.29,43.86,44.29,17599.0,42.1647,42.5781,42.1647,42.5781,17599.0
2016-01-22 14:00:00,44.27,44.31,44.07,44.07,18972.0,42.5589,42.5973,42.3666,42.3666,18972.0
2016-01-22 14:30:00,44.06,44.32,43.98,44.31,27325.0,42.357,42.607,42.2801,42.5973,27325.0
2016-01-22 15:00:00,44.32,44.36,44.13,44.33,46156.0,42.607,42.6454,42.4243,42.6166,46156.0
2016-01-22 15:30:00,44.34,44.49,44.33,44.42,113669.0,42.6262,42.7704,42.6166,42.7031,113669.0
2016-01-25 09:30:00,43.96,44.31,43.96,44.27,19567.0,42.2609,42.5973,42.2609,42.5589,19567.0
2016-01-25 10:00:00,44.27,44.59,44.26,44.45,30160.0,42.5589,42.8665,42.5493,42.7319,30160.0
2016-01-25 10:30:00,44.44,44.52,43.88,43.91,13489.0,42.7223,42.7992,42.184,42.2128,13489.0
2016-01-25 11:00:00,43.85,43.85,43.53,43.79,10000.0,42.1551,42.1551,41.8475,42.0974,10000.0
2016-01-25 11:30:00,43.8,43.8,43.51,43.58,11856.0,42.1071,42.1071,41.8283,41.8956,11856.0
2016-01-25 12:00:00,43.58,43.8,43.51,43.75,13478.0,41.8956,42.1071,41.8283,42.059,13478.0
2016-01-25 12:30:00,43.75,43.81,43.46,43.52,8103.0,42.059,42.1167,41.7802,41.8379,8103.0
2016-01-25 13:00:00,43.54,43.74,43.52,43.59,11829.0,41.8571,42.0494,41.8379,41.9052,11829.0
2016-01-25 13:30:00,43.62,43.64,43.32,43.32,13232.0,41.934,41.9532,41.6456,41.6456,13232.0
2016-01-25 14:00:00,43.3,43.47,43.14,43.38,57296.0,41.6264,41.7898,41.4726,41.7033,57296.0
2016-01-25 14:30:00,43.38,43.47,43.05,43.44,38410.0,41.7033,41.7898,41.386,41.761,38410.0
2016-01-25 15:00:00,43.44,43.56,43.21,43.29,15883.0,41.761,41.8763,41.5399,41.6168,15883.0
2016-01-25 15:30:00,43.27,43.29,43.01,43.14,90957.0,41.5975,41.6168,41.3476,41.4726,90957.0
2016-01-26 09:30:00,43.48,43.85,43.34,43.52,11881.0,41.7994,42.1551,41.6648,41.8379,11881.0
2016-01-26 10:00:00,43.65,44.01,43.65,43.9,10446.0,41.9629,42.3089,41.9629,42.2032,10446.0
2016-01-26 10:30:00,43.92,44.02,43.79,43.82,6574.0,42.2224,42.3186,42.0974,42.1263,6574.0
2016-01-26 11:00:00,43.84,44.15,43.8,44.08,6690.0,42.1455,42.4435,42.1071,42.3762,6690.0
2016-01-26 11:30:00,44.07,44.07,43.83,43.91,7820.0,42.3666,42.3666,42.1359,42.2128,7820.0
2016-01-26 12:00:00,43.94,44.31,43.94,44.18,5703.0,42.2416,42.5973,42.2416,42.4724,5703.0
2016-01-26 12:30:00,44.19,44.2,44.04,44.06,4121.0,42.482,42.4916,42.3378,42.357,4121.0
2016-01-26 13:00:00,44.12,44.26,44.01,44.22,5000.0,42.4147,42.5493,42.3089,42.5108,5000.0
2016-01-26 13:30:00,44.21,44.29,44.17,44.19,12270.0,42.5012,42.5781,42.4628,42.482,12270.0
2016-01-26 14:00:00,44.18,44.3,44.13,44.16,6361.0,42.4724,42.5877,42.4243,42.4531,6361.0
2016-01-26 14:30:00,44.19,44.23,44.13,44.19,7946.0,42.482,42.5204,42.4243,42.482,7946.0
2016-01-26 15:00:00,44.21,44.26,44.04,44.2,13915.0,42.5012,42.5493,42.3378,42.4916,13915.0
2016-01-26 15:30:00,44.19,44.3,44.04,44.3,24529.0,42.482,42.5877,42.3378,42.5877,24529.0
2016-01-27 09:30:00,44.21,44.43,43.96,44.31,23782.0,42.5012,42.7127,42.2609,42.5973,23782.0
2016-01-27 10:00:00,44.28,44.47,44.21,44.27,19248.0,42.5685,42.7512,42.5012,42.5589,19248.0
2016-01-27 10:30:00,44.27,44.51,44.15,44.15,9218.0,42.5589,42.7896,42.4435,42.4435,9218.0
2016-01-27 11:00:00,44.17,44.44,44.14,44.43,6450.0,42.4628,42.7223,42.4339,42.7127,6450.0
2016-01-27 11:30:00,44.44,44.76,44.4,44.59,7500.0,42.7223,43.03,42.6839,42.8665,7500.0
2016-01-27 12:00:00,44.59,44.65,44.45,44.47,6618.0,42.8665,42.9242,42.7319,42.7512,6618.0
2016-01-27 12:30:00,44.39,44.39,44.16,44.16,6245.0,42.6743,42.6743,42.4531,42.4531,6245.0
2016-01-27 13:00:00,44.16,44.38,44.11,44.28,14276.0,42.4531,42.6646,42.4051,42.5685,14276.0
2016-01-27 13:30:00,44.3,44.74,44.27,44.74,13484.0,42.5877,43.0107,42.5589,43.0107,13484.0
2016-01-27 14:00:00,44.74,44.83,44.23,44.68,46070.0,43.0107,43.0972,42.5204,42.953,46070.0
2016-01-27 14:30:00,44.66,44.77,44.29,44.36,19903.0,42.9338,43.0396,42.5781,42.6454,19903.0
2016-01-27 15:00:00,44.34,44.36,44.0,44.14,24409.0,42.6262,42.6454,42.2993,42.4339,24409.0
2016-01-27 15:30:00,44.1,44.26,44.0,44.1,42506.0,42.3955,42.5493,42.2993,42.3955,42506.0
2016-01-28 09:30:00,44.76,45.02,44.5,44.96,16005.0,43.03,43.2799,42.78,43.2222,16005.0
2016-01-28 10:00:00,44.95,44.96,44.55,44.6,24079.0,43.2126,43.2222,42.8281,42.8761,24079.0
2016-01-28 10:30:00,44.59,44.65,44.3,44.38,25204.0,42.8665,42.9242,42.5877,42.6646,25204.0
2016-01-28 11:00:00,44.44,44.58,44.24,44.24,28473.0,42.7223,42.8569,42.5301,42.5301,28473.0
2016-01-28 11:30:00,44.27,44.33,44.05,44.11,11310.0,42.5589,42.6166,42.3474,42.4051,11310.0
2016-01-28 12:00:00,44.11,44.36,44.11,44.3,7110.0,42.4051,42.6454,42.4051,42.5877,7110.0
2016-01-28 12:30:00,44.31,44.44,44.2,44.23,9200.0,42.5973,42.7223,42.4916,42.5204,9200.0
2016-01-28 13:00:00,44.28,44.36,44.04,44.21,6076.0,42.5685,42.6454,42.3378,42.5012,6076.0
2016-01-28 13:30:00,44.25,44.28,44.03,44.03,6247.0,42.5397,42.5685,42.3282,42.3282,6247.0
2016-01-28 14:00:00,44.08,44.31,44.08,44.27,8691.0,42.3762,42.5973,42.3762,42.5589,8691.0
2016-01-28 14:30:00,44.33,44.37,44.16,44.2,8660.0,42.6166,42.655,42.4531,42.4916,8660.0
2016-01-28 15:00:00,44.26,44.33,44.14,44.22,19618.0,42.5493,42.6166,42.4339,42.5108,19618.0
2016-01-28 15:30:00,44.19,44.4,44.11,44.39,52166.0,42.482,42.6839,42.4051,42.6743,52166.0
2016-01-29 09:30:00,44.67,44.99,44.67,44.82,8474.0,42.9434,43.2511,42.9434,43.0876,8474.0
2016-01-29 10:00:00,44.89,45.01,44.78,44.78,14652.0,43.1549,43.2703,43.0492,43.0492,14652.0
2016-01-29 10:30:00,44.72,44.94,44.66,44.77,18257.0,42.9915,43.203,42.9338,43.0396,18257.0
2016-01-29 11:00:00,44.8,44.91,44.6,44.69,38520.0,43.0684,43.1742,42.8761,42.9627,38520.0
2016-01-29 11:30:00,44.71,44.76,44.52,44.63,16948.0,42.9819,43.03,42.7992,42.905,16948.0
2016-01-29 12:00:00,44.54,45.02,44.54,44.85,9200.0,42.8185,43.2799,42.8185,43.1165,9200.0
2016-01-29 12:30:00,44.83,44.94,44.71,44.82,9378.0,43.0972,43.203,42.9819,43.0876,9378.0
2016-01-29 13:00:00,44.86,44.91,44.74,44.84,7500.0,43.1261,43.1742,43.0107,43.1069,7500.0
2016-01-29 13:30:00,44.87,45.03,44.83,44.99,39640.0,43.1357,43.2895,43.0972,43.2511,39640.0
2016-01-29 14:00:00,44.97,45.29,44.96,45.27,9547.0,43.2318,43.5395,43.2222,43.5202,9547.0
2016-01-29 14:30:00,45.27,45.3,45.18,45.2,9851.0,43.5202,43.5491,43.4337,43.4529,9851.0
2016-01-29 15:00:00,45.23,45.39,45.19,45.26,40663.0,43.4818,43.6356,43.4433,43.5106,40663.0
2016-01-29 15:30:00,45.27,45.74,45.24,45.68,116549.0,43.5202,43.9721,43.4914,43.9144,116549.0
2016-02-01 09:30:00,45.21,45.42,44.86,45.07,8285.0,43.4626,43.6644,43.1261,43.328,8285.0
2016-02-01 10:00:00,45.16,45.22,44.99,45.08,11600.0,43.4145,43.4722,43.2511,43.3376,11600.0
2016-02-01 10:30:00,45.14,45.43,45.1,45.39,7393.0,43.3953,43.6741,43.3568,43.6356,7393.0
2016-02-01 11:00:00,45.39,45.64,45.33,45.57,14257.0,43.6356,43.8759,43.5779,43.8086,14257.0
2016-02-01 11:30:00,45.59,45.64,45.4,45.46,11067.0,43.8279,43.8759,43.6452,43.7029,11067.0
2016-02-01 12:00:00,45.46,45.46,45.17,45.17,4528.0,43.7029,43.7029,43.4241,43.4241,4528.0
2016-02-01 12:30:00,45.19,45.31,44.98,45.06,5675.0,43.4433,43.5587,43.2415,43.3184,5675.0
2016-02-01 13:00:00,45.12,45.39,45.12,45.38,5123.0,43.376,43.6356,43.376,43.626,5123.0
2016-02-01 13:30:00,45.32,45.36,45.17,45.32,7644.0,43.5683,43.6068,43.4241,43.5683,7644.0
2016-02-01 14:00:00,45.31,45.39,45.17,45.32,5697.0,43.5587,43.6356,43.4241,43.5683,5697.0
2016-02-01 14:30:00,45.32,45.44,45.3,45.42,11813.0,43.5683,43.6837,43.5491,43.6644,11813.0
2016-02-01 15:00:00,45.41,45.54,45.33,45.49,11431.0,43.6548,43.7798,43.5779,43.7317,11431.0
2016-02-01 15:30:00,45.53,45.65,45.44,45.47,43757.0,43.7702,43.8856,43.6837,43.7125,43757.0
2016-02-02 09:30:00,44.88,45.16,44.64,45.07,9623.0,43.1453,43.4145,42.9146,43.328,9623.0
2016-02-02 10:00:00,45.08,45.11,44.82,45.02,7098.0,43.3376,43.3664,43.0876,43.2799,7098.0
2016-02-02 10:30:00,45.02,45.04,44.71,44.89,7125.0,43.2799,43.2991,42.9819,43.1549,7125.0
2016-02-02 11:00:00,44.89,44.93,44.81,44.81,6199.0,43.1549,43.1934,43.078,43.078,6199.0
2016-02-02 11:30:00,44.8,44.87,44.72,44.72,18015.0,43.0684,43.1357,42.9915,42.9915,18015.0
2016-02-02 12:00:00,44.69,44.73,44.33,44.35,18125.0,42.9627,43.0011,42.6166,42.6358,18125.0
2016-02-02 12:30:00,44.35,44.39,44.29,44.33,9064.0,42.6358,42.6743,42.5781,42.6166,9064.0
2016-02-02 13:00:00,44.33,44.38,44.25,44.33,4898.0,42.6166,42.6646,42.5397,42.6166,4898.0
2016-02-02 13:30:00,44.36,44.36,44.14,44.21,12017.0,42.6454,42.6454,42.4339,42.5012,12017.0
2016-02-02 14:00:00,44.24,44.26,43.85,43.88,15436.0,42.5301,42.5493,42.1551,42.184,15436.0
2016-02-02 14:30:00,43.9,44.07,43.88,43.95,11256.0,42.2032,42.3666,42.184,42.2513,11256.0
2016-02-02 15:00:00,43.95,44.05,43.86,44.0,33621.0,42.2513,42.3474,42.1647,42.2993,33621.0
2016-02-02 15:30:00,44.01,44.11,43.98,44.02,120016.0,42.3089,42.4051,42.2801,42.3186,120016.0
2016-02-03 09:30:00,44.44,44.44,44.1,44.25,11841.0,42.7223,42.7223,42.3955,42.5397,11841.0
2016-02-03 10:00:00,44.15,44.15,43.83,43.83,35829.0,42.4435,42.4435,42.1359,42.1359,35829.0
2016-02-03 10:30:00,43.83,44.2,43.64,44.13,9932.0,42.1359,42.4916,41.9532,42.4243,9932.0
2016-02-03 11:00:00,44.16,44.44,43.88,44.26,9400.0,42.4531,42.7223,42.184,42.5493,9400.0
2016-02-03 11:30:00,44.26,44.43,44.11,44.33,7474.0,42.5493,42.7127,42.4051,42.6166,7474.0
2016-02-03 12:00:00,44.32,44.42,44.19,44.35,6959.0,42.607,42.7031,42.482,42.6358,6959.0
2016-02-03 12:30:00,44.37,44.4,44.24,44.36,4843.0,42.655,42.6839,42.5301,42.6454,4843.0
2016-02-03 13:00:00,44.46,44.46,44.23,44.26,9149.0,42.7415,42.7415,42.5204,42.5493,9149.0
2016-02-03 13:30:00,44.25,44.3,44.01,44.11,13321.0,42.5397,42.5877,42.3089,42.4051,13321.0
2016-02-03 14:00:00,44.1,44.63,44.08,44.61,23262.0,42.3955,42.905,42.3762,42.8858,23262.0
2016-02-03 14:30:00,44.63,44.67,44.43,44.5,27948.0,42.905,42.9434,42.7127,42.78,27948.0
2016-02-03 15:00:00,44.5,44.58,44.37,44.4,14675.0,42.78,42.8569,42.655,42.6839,14675.0
2016-02-03 15:30:00,44.41,44.53,44.32,44.5,60497.0,42.6935,42.8088,42.607,42.78,60497.0
2016-02-04 09:30:00,44.45,44.83,44.33,44.58,34962.0,42.7319,43.0972,42.6166,42.8569,34962.0
2016-02-04 10:00:00,44.58,44.75,44.19,44.62,24555.0,42.8569,43.0203,42.482,42.8954,24555.0
2016-02-04 10:30:00,44.53,44.71,44.36,44.43,17889.0,42.8088,42.9819,42.6454,42.7127,17889.0
2016-02-04 11:00:00,44.49,44.51,44.05,44.05,11042.0,42.7704,42.7896,42.3474,42.3474,11042.0
2016-02-04 11:30:00,44.05,44.09,43.87,43.99,12798.0,42.3474,42.3859,42.1744,42.2897,12798.0
2016-02-04 12:00:00,44.01,44.46,43.99,44.23,11185.0,42.3089,42.7415,42.2897,42.5204,11185.0
2016-02-04 12:30:00,44.29,44.36,44.02,44.02,5245.0,42.5781,42.6454,42.3186,42.3186,5245.0
2016-02-04 13:00:00,44.07,44.21,44.04,44.09,7671.0,42.3666,42.5012,42.3378,42.3859,7671.0
2016-02-04 13:30:00,44.16,44.21,43.91,44.03,10238.0,42.4531,42.5012,42.2128,42.3282,10238.0
2016-02-04 14:00:00,44.01,44.07,43.95,43.95,8347.0,42.3089,42.3666,42.2513,42.2513,8347.0
2016-02-04 14:30:00,43.95,44.12,43.95,44.12,11806.0,42.2513,42.4147,42.2513,42.4147,11806.0
2016-02-04 15:00:00,44.13,44.42,44.09,44.26,16411.0,42.4243,42.7031,42.3859,42.5493,16411.0
2016-02-04 15:30:00,44.28,44.47,44.25,44.43,45335.0,42.5685,42.7512,42.5397,42.7127,45335.0
2016-02-05 09:30:00,44.2,44.54,44.06,44.46,6621.0,42.4916,42.8185,42.357,42.7415,6621.0
2016-02-05 10:00:00,44.46,44.54,44.02,44.03,9277.0,42.7415,42.8185,42.3186,42.3282,9277.0
2016-02-05 10:30:00,44.05,44.2,43.95,43.95,11088.0,42.3474,42.4916,42.2513,42.2513,11088.0
2016-02-05 11:00:00,43.95,44.04,43.72,43.78,26973.0,42.2513,42.3378,42.0302,42.0878,26973.0
2016-02-05 11:30:00,43.83,44.02,43.79,43.94,11676.0,42.1359,42.3186,42.0974,42.2416,11676.0
2016-02-05 12:00:00,43.99,44.04,43.77,43.91,8261.0,42.2897,42.3378,42.0782,42.2128,8261.0
2016-02-05 12:30:00,43.98,44.05,43.75,43.82,3200.0,42.2801,42.3474,42.059,42.1263,3200.0
2016-02-05 13:00:00,43.89,44.04,43.85,43.96,2610.0,42.1936,42.3378,42.1551,42.2609,2610.0
2016-02-05 13:30:00,43.94,43.94,43.76,43.84,5395.0,42.2416,42.2416,42.0686,42.1455,5395.0
2016-02-05 14:00:00,43.78,43.83,43.62,43.75,4900.0,42.0878,42.1359,41.934,42.059,4900.0
2016-02-05 14:30:00,43.78,43.91,43.75,43.83,7716.0,42.0878,42.2128,42.059,42.1359,7716.0
2016-02-05 15:00:00,43.81,43.93,43.77,43.78,9288.0,42.1167,42.232,42.0782,42.0878,9288.0
2016-02-05 15:30:00,43.75,43.75,43.4,43.48,90952.0,42.059,42.059,41.7225,41.7994,90952.0
2016-02-08 09:30:00,42.86,42.87,42.28,42.44,10605.0,41.2034,41.213,40.6458,40.7996,10605.0
2016-02-08 10:00:00,42.44,42.72,42.37,42.67,22335.0,40.7996,41.0688,40.7323,41.0207,22335.0
2016-02-08 10:30:00,42.67,42.69,42.49,42.55,15324.0,41.0207,41.04,40.8477,40.9054,15324.0
2016-02-08 11:00:00,42.55,42.58,42.22,42.44,13151.0,40.9054,40.9342,40.5881,40.7996,13151.0
2016-02-08 11:30:00,42.44,42.57,42.35,42.57,8927.0,40.7996,40.9246,40.7131,40.9246,8927.0
2016-02-08 12:00:00,42.57,42.7,42.4,42.67,10513.0,40.9246,41.0496,40.7612,41.0207,10513.0
2016-02-08 12:30:00,42.69,42.73,42.41,42.51,15226.0,41.04,41.0784,40.7708,40.8669,15226.0
2016-02-08 13:00:00,42.51,42.51,42.11,42.26,9448.0,40.8669,40.8669,40.4824,40.6266,9448.0
2016-02-08 13:30:00,42.23,42.25,41.86,41.91,8988.0,40.5977,40.617,40.242,40.2901,8988.0
2016-02-08 14:00:00,41.91,41.98,41.82,41.87,8148.0,40.2901,40.3574,40.2036,40.2517,8148.0
2016-02-08 14:30:00,41.87,42.09,41.82,42.05,12820.0,40.2517,40.4632,40.2036,40.4247,12820.0
2016-02-08 15:00:00,42.03,42.6,42.02,42.5,28885.0,40.4055,40.9534,40.3959,40.8573,28885.0
2016-02-08 15:30:00,42.52,42.94,42.52,42.85,61686.0,40.8765,41.2803,40.8765,41.1938,61686.0
2016-02-09 09:30:00,42.35,43.26,42.33,43.02,12711.0,40.7131,41.5879,40.6939,41.3572,12711.0
2016-02-09 10:00:00,43.26,43.31,42.81,43.16,8702.0,41.5879,41.636,41.1553,41.4918,8702.0
2016-02-09 10:30:00,43.2,43.2,42.9,43.04,16084.0,41.5303,41.5303,41.2418,41.3764,16084.0
2016-02-09 11:00:00,43.02,43.45,42.99,43.37,15586.0,41.3572,41.7706,41.3284,41.6937,15586.0
2016-02-09 11:30:00,43.39,43.4,42.95,42.95,8075.0,41.7129,41.7225,41.2899,41.2899,8075.0
2016-02-09 12:00:00,42.95,43.3,42.95,43.18,11828.0,41.2899,41.6264,41.2899,41.511,11828.0
2016-02-09 12:30:00,43.21,43.3,43.11,43.11,7954.0,41.5399,41.6264,41.4437,41.4437,7954.0
2016-02-09 13:00:00,43.11,43.16,42.84,42.98,10154.0,41.4437,41.4918,41.1842,41.3188,10154.0
2016-02-09 13:30:00,42.98,43.16,42.91,43.03,10800.0,41.3188,41.4918,41.2515,41.3668,10800.0
2016-02-09 14:00:00,43.02,43.25,42.98,43.02,13771.0,41.3572,41.5783,41.3188,41.3572,13771.0
2016-02-09 14:30:00,43.03,43.33,43.03,43.18,16497.0,41.3668,41.6552,41.3668,41.511,16497.0
2016-02-09 15:00:00,43.14,43.52,43.14,43.25,19064.0,41.4726,41.8379,41.4726,41.5783,19064.0
2016-02-09 15:30:00,43.28,43.32,43.07,43.13,55978.0,41.6072,41.6456,41.4053,41.463,55978.0
2016-02-10 09:30:00,43.39,43.76,43.39,43.69,6014.0,41.7129,42.0686,41.7129,42.0013,6014.0
2016-02-10 10:00:00,43.69,43.98,43.53,43.88,13213.0,42.0013,42.2801,41.8475,42.184,13213.0
2016-02-10 10:30:00,43.81,44.12,43.72,43.73,13870.0,42.1167,42.4147,42.0302,42.0398,13870.0
2016-02-10 11:00:00,43.69,43.98,43.64,43.82,9618.0,42.0013,42.2801,41.9532,42.1263,9618.0
2016-02-10 11:30:00,43.79,43.93,43.56,43.83,10002.0,42.0974,42.232,41.8763,42.1359,10002.0
2016-02-10 12:00:00,43.75,43.92,43.51,43.92,10284.0,42.059,42.2224,41.8283,42.2224,10284.0
2016-02-10 12:30:00,43.86,44.03,43.77,44.03,8461.0,42.1647,42.3282,42.0782,42.3282,8461.0
2016-02-10 13:00:00,44.01,44.1,43.84,43.88,9566.0,42.3089,42.3955,42.1455,42.184,9566.0
2016-02-10 13:30:00,43.88,43.95,43.75,43.91,6237.0,42.184,42.2513,42.059,42.2128,6237.0
2016-02-10 14:00:00,43.93,44.14,43.83,43.85,9803.0,42.232,42.4339,42.1359,42.1551,9803.0
2016-02-10 14:30:00,43.84,43.98,43.72,43.88,15952.0,42.1455,42.2801,42.0302,42.184,15952.0
2016-02-10 15:00:00,43.85,44.02,43.63,43.73,26996.0,42.1551,42.3186,41.9436,42.0398,26996.0
2016-02-10 15:30:00,43.73,43.73,43.46,43.5,71825.0,42.0398,42.0398,41.7802,41.8187,71825.0
2016-02-11 09:30:00,42.75,43.54,42.59,43.46,15445.0,41.0976,41.8571,40.9438,41.7802,15445.0
2016-02-11 10:00:00,43.55,43.55,43.11,43.11,18320.0,41.8667,41.8667,41.4437,41.4437,18320.0
2016-02-11 10:30:00,43.24,43.28,43.02,43.12,10490.0,41.5687,41.6072,41.3572,41.4533,10490.0
2016-02-11 11:00:00,43.2,43.29,42.87,42.87,11270.0,41.5303,41.6168,41.213,41.213,11270.0
2016-02-11 11:30:00,42.82,43.1,42.75,43.03,9370.0,41.1649,41.4341,41.0976,41.3668,9370.0
2016-02-11 12:00:00,43.03,43.06,42.77,42.83,9455.0,41.3668,41.3957,41.1169,41.1746,9455.0
2016-02-11 12:30:00,42.83,43.36,42.75,43.32,10100.0,41.1746,41.6841,41.0976,41.6456,10100.0
2016-02-11 13:00:00,43.33,43.41,43.17,43.26,11167.0,41.6552,41.7321,41.5014,41.5879,11167.0
2016-02-11 13:30:00,43.25,43.39,43.05,43.05,24175.0,41.5783,41.7129,41.386,41.386,24175.0
2016-02-11 14:00:00,43.05,43.13,42.88,42.88,44925.0,41.386,41.463,41.2226,41.2226,44925.0
2016-02-11 14:30:00,42.85,43.45,42.75,43.32,29121.0,41.1938,41.7706,41.0976,41.6456,29121.0
2016-02-11 15:00:00,43.35,43.37,43.09,43.26,16690.0,41.6745,41.6937,41.4245,41.5879,16690.0
2016-02-11 15:30:00,43.26,43.53,43.19,43.25,42616.0,41.5879,41.8475,41.5206,41.5783,42616.0
2016-02-12 09:30:00,43.63,44.38,43.63,43.68,12522.0,41.9436,42.6646,41.9436,41.9917,12522.0
2016-02-12 10:00:00,43.65,44.01,43.64,43.84,17997.0,41.9629,42.3089,41.9532,42.1455,17997.0
2016-02-12 10:30:00,43.82,44.13,43.77,44.06,13152.0,42.1263,42.4243,42.0782,42.357,13152.0
2016-02-12 11:00:00,44.1,44.58,44.02,44.58,12840.0,42.3955,42.8569,42.3186,42.8569,12840.0
2016-02-12 11:30:00,44.53,44.55,44.08,44.12,11820.0,42.8088,42.8281,42.3762,42.4147,11820.0
2016-02-12 12:00:00,44.12,44.4,44.12,44.14,6723.0,42.4147,42.6839,42.4147,42.4339,6723.0
2016-02-12 12:30:00,44.19,44.21,44.01,44.01,4202.0,42.482,42.5012,42.3089,42.3089,4202.0
2016-02-12 13:00:00,44.03,44.11,43.94,44.11,6064.0,42.3282,42.4051,42.2416,42.4051,6064.0
2016-02-12 13:30:00,44.11,44.17,43.99,43.99,10049.0,42.4051,42.4628,42.2897,42.2897,10049.0
2016-02-12 14:00:00,44.03,44.24,44.03,44.2,18154.0,42.3282,42.5301,42.3282,42.4916,18154.0
2016-02-12 14:30:00,44.2,44.32,44.14,44.22,12371.0,42.4916,42.607,42.4339,42.5108,12371.0
2016-02-12 15:00:00,44.22,44.44,44.22,44.4,12584.0,42.5108,42.7223,42.5108,42.6839,12584.0
2016-02-12 15:30:00,44.4,44.41,44.17,44.3,36874.0,42.6839,42.6935,42.4628,42.5877,36874.0
2016-02-16 09:30:00,44.83,44.95,44.31,44.49,4519.0,43.0972,43.2126,42.5973,42.7704,4519.0
2016-02-16 10:00:00,44.49,44.81,44.35,44.73,7900.0,42.7704,43.078,42.6358,43.0011,7900.0
2016-02-16 10:30:00,44.82,44.85,44.62,44.62,6340.0,43.0876,43.1165,42.8954,42.8954,6340.0
2016-02-16 11:00:00,44.56,44.62,44.31,44.51,7239.0,42.8377,42.8954,42.5973,42.7896,7239.0
2016-02-16 11:30:00,44.52,44.87,44.52,44.81,11215.0,42.7992,43.1357,42.7992,43.078,11215.0
2016-02-16 12:00:00,44.85,44.95,44.74,44.9,4200.0,43.1165,43.2126,43.0107,43.1645,4200.0
2016-02-16 12:30:00,44.96,45.05,44.85,44.94,5955.0,43.2222,43.3087,43.1165,43.203,5955.0
2016-02-16 13:00:00,44.93,45.05,44.83,44.85,6920.0,43.1934,43.3087,43.0972,43.1165,6920.0
2016-02-16 13:30:00,44.88,45.1,44.87,45.05,4428.0,43.1453,43.3568,43.1357,43.3087,4428.0
2016-02-16 14:00:00,45.08,45.12,44.96,45.08,9605.0,43.3376,43.376,43.2222,43.3376,9605.0
2016-02-16 14:30:00,45.07,45.11,44.94,44.94,8146.0,43.328,43.3664,43.203,43.203,8146.0
2016-02-16 15:00:00,44.96,45.17,44.96,45.17,12075.0,43.2222,43.4241,43.2222,43.4241,12075.0
2016-02-16 15:30:00,45.18,45.18,44.8,44.9,66632.0,43.4337,43.4337,43.0684,43.1645,66632.0
2016-02-17 09:30:00,45.25,45.56,45.22,45.5,5896.0,43.501,43.799,43.4722,43.7414,5896.0
2016-02-17 10:00:00,45.51,45.85,45.5,45.85,7623.0,43.751,44.0778,43.7414,44.0778,7623.0
2016-02-17 10:30:00,45.9,45.96,45.8,45.96,8005.0,44.1259,44.1836,44.0298,44.1836,8005.0
2016-02-17 11:00:00,45.9,45.99,45.53,45.72,7905.0,44.1259,44.2124,43.7702,43.9528,7905.0
2016-02-17 11:30:00,45.74,45.86,45.69,45.77,5058.0,43.9721,44.0874,43.924,44.0009,5058.0
2016-02-17 12:00:00,45.82,45.85,45.7,45.77,3900.0,44.049,44.0778,43.9336,44.0009,3900.0
2016-02-17 12:30:00,45.78,45.91,45.73,45.84,4231.0,44.0105,44.1355,43.9625,44.0682,4231.0
2016-02-17 13:00:00,45.83,45.86,45.61,45.72,6731.0,44.0586,44.0874,43.8471,43.9528,6731.0
2016-02-17 13:30:00,45.71,45.85,45.58,45.85,6265.0,43.9432,44.0778,43.8183,44.0778,6265.0
2016-02-17 14:00:00,45.87,46.03,45.81,45.97,11250.0,44.0971,44.2509,44.0394,44.1932,11250.0
2016-02-17 14:30:00,45.93,45.99,45.71,45.75,9844.0,44.1547,44.2124,43.9432,43.9817,9844.0
2016-02-17 15:00:00,45.74,45.9,45.66,45.76,13756.0,43.9721,44.1259,43.8952,43.9913,13756.0
2016-02-17 15:30:00,45.75,45.75,45.5,45.53,91697.0,43.9817,43.9817,43.7414,43.7702,91697.0
2016-02-18 09:30:00,45.6,45.63,45.44,45.53,18462.0,43.8375,43.8663,43.6837,43.7702,18462.0
2016-02-18 10:00:00,45.51,45.6,45.38,45.6,8072.0,43.751,43.8375,43.626,43.8375,8072.0
2016-02-18 10:30:00,45.61,45.68,45.52,45.62,6632.0,43.8471,43.9144,43.7606,43.8567,6632.0
2016-02-18 11:00:00,45.58,45.59,45.39,45.55,8103.0,43.8183,43.8279,43.6356,43.7894,8103.0
2016-02-18 11:30:00,45.55,45.7,45.46,45.65,4534.0,43.7894,43.9336,43.7029,43.8856,4534.0
2016-02-18 12:00:00,45.61,45.7,45.57,45.57,3045.0,43.8471,43.9336,43.8086,43.8086,3045.0
2016-02-18 12:30:00,45.67,45.67,45.46,45.5,6300.0,43.9048,43.9048,43.7029,43.7414,6300.0
2016-02-18 13:00:00,45.42,45.44,45.07,45.22,7856.0,43.6644,43.6837,43.328,43.4722,7856.0
2016-02-18 13:30:00,45.17,45.25,45.11,45.13,6340.0,43.4241,43.501,43.3664,43.3857,6340.0
2016-02-18 14:00:00,45.26,45.4,45.25,45.31,11685.0,43.5106,43.6452,43.501,43.5587,11685.0
2016-02-18 14:30:00,45.42,45.52,45.33,45.38,12400.0,43.6644,43.7606,43.5779,43.626,12400.0
2016-02-18 15:00:00,45.36,45.41,45.25,45.31,11217.0,43.6068,43.6548,43.501,43.5587,11217.0
2016-02-18 15:30:00,45.32,45.33,45.08,45.18,48934.0,43.5683,43.5779,43.3376,43.4337,48934.0
2016-02-19 09:30:00,44.93,45.05,44.32,44.95,19173.0,43.1934,43.3087,42.607,43.2126,19173.0
2016-02-19 10:00:00,45.0,45.33,44.9,45.26,13036.0,43.2607,43.5779,43.1645,43.5106,13036.0
2016-02-19 10:30:00,45.32,45.59,45.28,45.53,5020.0,43.5683,43.8279,43.5299,43.7702,5020.0
2016-02-19 11:00:00,45.51,45.65,45.42,45.58,7600.0,43.751,43.8856,43.6644,43.8183,7600.0
2016-02-19 11:30:00,45.6,45.68,45.51,45.58,8000.0,43.8375,43.9144,43.751,43.8183,8000.0
2016-02-19 12:00:00,45.55,45.65,45.52,45.54,6030.0,43.7894,43.8856,43.7606,43.7798,6030.0
2016-02-19 12:30:00,45.54,45.75,45.51,45.75,7475.0,43.7798,43.9817,43.751,43.9817,7475.0
2016-02-19 13:00:00,45.76,45.82,45.59,45.67,7125.0,43.9913,44.049,43.8279,43.9048,7125.0
2016-02-19 13:30:00,45.67,45.83,45.64,45.78,6801.0,43.9048,44.0586,43.8759,44.0105,6801.0
2016-02-19 14:00:00,45.84,45.84,45.7,45.7,6645.0,44.0682,44.0682,43.9336,43.9336,6645.0
2016-02-19 14:30:00,45.7,45.75,45.64,45.69,5052.0,43.9336,43.9817,43.8759,43.924,5052.0
2016-02-19 15:00:00,45.73,45.85,45.64,45.81,20166.0,43.9625,44.0778,43.8759,44.0394,20166.0
2016-02-19 15:30:00,45.81,45.92,45.79,45.87,25627.0,44.0394,44.1451,44.0201,44.0971,25627.0
2016-02-22 09:30:00,46.08,46.68,46.0,46.42,32850.0,44.2989,44.8757,44.222,44.6258,32850.0
2016-02-22 10:00:00,46.43,46.69,46.33,46.57,9422.0,44.6354,44.8854,44.5393,44.77,9422.0
2016-02-22 10:30:00,46.6,46.66,46.44,46.44,6065.0,44.7988,44.8565,44.645,44.645,6065.0
2016-02-22 11:00:00,46.38,46.61,46.29,46.5,8865.0,44.5873,44.8084,44.5008,44.7027,8865.0
2016-02-22 11:30:00,46.49,46.56,46.35,46.43,8400.0,44.6931,44.7604,44.5585,44.6354,8400.0
2016-02-22 12:00:00,46.43,46.46,46.36,46.43,8932.0,44.6354,44.6642,44.5681,44.6354,8932.0
2016-02-22 12:30:00,46.46,46.58,46.4,46.4,9059.0,44.6642,44.7796,44.6066,44.6066,9059.0
2016-02-22 13:00:00,46.43,46.56,46.43,46.56,3950.0,44.6354,44.7604,44.6354,44.7604,3950.0
2016-02-22 13:30:00,46.63,46.63,46.48,46.52,7423.0,44.8277,44.8277,44.6835,44.7219,7423.0
2016-02-22 14:00:00,46.51,46.53,46.37,46.42,7761.0,44.7123,44.7315,44.5777,44.6258,7761.0
2016-02-22 14:30:00,46.46,46.46,46.29,46.32,12076.0,44.6642,44.6642,44.5008,44.5297,12076.0
2016-02-22 15:00:00,46.36,46.47,46.3,46.39,13707.0,44.5681,44.6739,44.5104,44.597,13707.0
2016-02-22 15:30:00,46.37,46.47,46.26,46.34,30152.0,44.5777,44.6739,44.472,44.5489,30152.0
2016-02-23 09:30:00,46.08,46.6,46.08,46.33,7173.0,44.2989,44.7988,44.2989,44.5393,7173.0
2016-02-23 10:00:00,46.33,46.54,46.22,46.52,20078.0,44.5393,44.7412,44.4335,44.7219,20078.0
2016-02-23 10:30:00,46.53,46.56,46.43,46.48,28950.0,44.7315,44.7604,44.6354,44.6835,28950.0
2016-02-23 11:00:00,46.47,46.47,46.25,46.25,5474.0,44.6739,44.6739,44.4624,44.4624,5474.0
2016-02-23 11:30:00,46.29,46.47,46.24,46.37,11565.0,44.5008,44.6739,44.4527,44.5777,11565.0
2016-02-23 12:00:00,46.36,46.4,46.18,46.27,8494.0,44.5681,44.6066,44.3951,44.4816,8494.0
2016-02-23 12:30:00,46.29,46.32,46.08,46.11,35767.0,44.5008,44.5297,44.2989,44.3278,35767.0
2016-02-23 13:00:00,46.1,46.17,45.97,46.1,14554.0,44.3182,44.3855,44.1932,44.3182,14554.0
2016-02-23 13:30:00,46.1,46.1,45.98,46.08,5114.0,44.3182,44.3182,44.2028,44.2989,5114.0
2016-02-23 14:00:00,46.05,46.08,45.97,46.03,6047.0,44.2701,44.2989,44.1932,44.2509,6047.0
2016-02-23 14:30:00,46.05,46.24,46.03,46.19,6100.0,44.2701,44.4527,44.2509,44.4047,6100.0
2016-02-23 15:00:00,46.15,46.15,45.74,45.76,11625.0,44.3662,44.3662,43.9721,43.9913,11625.0
2016-02-23 15:30:00,45.73,45.89,45.7,45.71,62746.0,43.9625,44.1163,43.9336,43.9432,62746.0
2016-02-24 09:30:00,45.25,45.6,45.25,45.32,14779.0,43.501,43.8375,43.501,43.5683,14779.0
2016-02-24 10:00:00,45.3,45.48,45.28,45.44,16833.0,43.5491,43.7221,43.5299,43.6837,16833.0
2016-02-24 10:30:00,45.51,45.78,45.31,45.62,26925.0,43.751,44.0105,43.5587,43.8567,26925.0
2016-02-24 11:00:00,45.59,45.64,45.18,45.21,34278.0,43.8279,43.8759,43.4337,43.4626,34278.0
2016-02-24 11:30:00,45.27,45.91,45.27,45.9,17399.0,43.5202,44.1355,43.5202,44.1259,17399.0
2016-02-24 12:00:00,45.9,46.13,45.73,45.79,23033.0,44.1259,44.347,43.9625,44.0201,23033.0
2016-02-24 12:30:00,45.72,45.82,45.6,45.76,5735.0,43.9528,44.049,43.8375,43.9913,5735.0
2016-02-24 13:00:00,45.76,45.96,45.72,45.88,8983.0,43.9913,44.1836,43.9528,44.1067,8983.0
2016-02-24 13:30:00,45.86,45.96,45.85,45.87,10783.0,44.0874,44.1836,44.0778,44.0971,10783.0
2016-02-24 14:00:00,45.85,46.22,45.85,46.08,19009.0,44.0778,44.4335,44.0778,44.2989,19009.0
2016-02-24 14:30:00,46.08,46.24,45.92,45.95,24971.0,44.2989,44.4527,44.1451,44.174,24971.0
2016-02-24 15:00:00,45.97,46.25,45.87,46.2,35850.0,44.1932,44.4624,44.0971,44.4143,35850.0
2016-02-24 15:30:00,46.19,46.42,46.15,46.31,80947.0,44.4047,44.6258,44.3662,44.52,80947.0
2016-02-25 09:30:00,48.18,48.45,46.08,46.2,34020.0,46.3178,46.5773,44.2989,44.4143,34020.0
2016-02-25 10:00:00,46.21,46.29,46.08,46.1,8236.0,44.4239,44.5008,44.2989,44.3182,8236.0
2016-02-25 10:30:00,46.18,46.18,45.75,45.76,19574.0,44.3951,44.3951,43.9817,43.9913,19574.0
2016-02-25 11:00:00,45.75,46.09,45.73,46.09,17302.0,43.9817,44.3085,43.9625,44.3085,17302.0
2016-02-25 11:30:00,46.08,46.24,45.89,46.14,17368.0,44.2989,44.4527,44.1163,44.3566,17368.0
2016-02-25 12:00:00,46.13,46.34,46.13,46.23,6300.0,44.347,44.5489,44.347,44.4431,6300.0
2016-02-25 12:30:00,46.23,46.24,46.11,46.17,3100.0,44.4431,44.4527,44.3278,44.3855,3100.0
2016-02-25 13:00:00,46.17,46.22,46.11,46.19,8794.0,44.3855,44.4335,44.3278,44.4047,8794.0
2016-02-25 13:30:00,46.18,46.23,46.08,46.18,6009.0,44.3951,44.4431,44.2989,44.3951,6009.0
2016-02-25 14:00:00,46.21,46.5,46.16,46.3,6897.0,44.4239,44.7027,44.3758,44.5104,6897.0
2016-02-25 14:30:00,46.33,46.41,46.13,46.13,10305.0,44.5393,44.6162,44.347,44.347,10305.0
2016-02-25 15:00:00,46.09,46.26,46.04,46.15,26567.0,44.3085,44.472,44.2605,44.3662,26567.0
2016-02-25 15:30:00,46.15,46.18,46.0,46.02,125302.0,44.3662,44.3951,44.222,44.2413,125302.0
2016-02-26 09:30:00,45.72,46.32,44.51,45.05,39923.0,43.9528,44.5297,42.7896,43.3087,39923.0
2016-02-26 10:00:00,44.98,45.07,44.58,44.7,30878.0,43.2415,43.328,42.8569,42.9723,30878.0
2016-02-26 10:30:00,44.72,44.81,44.54,44.6,46230.0,42.9915,43.078,42.8185,42.8761,46230.0
2016-02-26 11:00:00,44.59,44.62,44.19,44.2,20359.0,42.8665,42.8954,42.482,42.4916,20359.0
2016-02-26 11:30:00,44.21,44.29,44.17,44.27,18228.0,42.5012,42.5781,42.4628,42.5589,18228.0
2016-02-26 12:00:00,44.29,44.64,44.16,44.64,32881.0,42.5781,42.9146,42.4531,42.9146,32881.0
2016-02-26 12:30:00,44.64,44.99,44.64,44.81,10567.0,42.9146,43.2511,42.9146,43.078,10567.0
2016-02-26 13:00:00,44.79,44.89,44.78,44.81,12347.0,43.0588,43.1549,43.0492,43.078,12347.0
2016-02-26 13:30:00,44.83,44.91,44.78,44.8,11484.0,43.0972,43.1742,43.0492,43.0684,11484.0
2016-02-26 14:00:00,44.81,44.94,44.66,44.67,20590.0,43.078,43.203,42.9338,42.9434,20590.0
2016-02-26 14:30:00,44.69,44.69,44.48,44.54,43332.0,42.9627,42.9627,42.7608,42.8185,43332.0
2016-02-26 15:00:00,44.54,44.85,44.53,44.73,22585.0,42.8185,43.1165,42.8088,43.0011,22585.0
2016-02-26 15:30:00,44.77,45.16,44.7,45.16,126554.0,43.0396,43.4145,42.9723,43.4145,126554.0
2016-02-29 09:30:00,45.21,45.53,44.68,45.33,18991.0,43.4626,43.7702,42.953,43.5779,18991.0
2016-02-29 10:00:00,45.26,45.35,45.1,45.25,27649.0,43.5106,43.5971,43.3568,43.501,27649.0
2016-02-29 10:30:00,45.17,45.91,45.17,45.9,18847.0,43.4241,44.1355,43.4241,44.1259,18847.0
2016-02-29 11:00:00,45.91,45.92,45.81,45.82,55283.0,44.1355,44.1451,44.0394,44.049,55283.0
2016-02-29 11:30:00,45.82,46.22,45.82,46.18,17944.0,44.049,44.4335,44.049,44.3951,17944.0
2016-02-29 12:00:00,46.2,46.27,46.08,46.27,9438.0,44.4143,44.4816,44.2989,44.4816,9438.0
2016-02-29 12:30:00,46.29,46.38,46.27,46.33,9060.0,44.5008,44.5873,44.4816,44.5393,9060.0
2016-02-29 13:00:00,46.33,46.39,46.29,46.34,9350.0,44.5393,44.597,44.5008,44.5489,9350.0
2016-02-29 13:30:00,46.33,46.4,46.19,46.29,19983.0,44.5393,44.6066,44.4047,44.5008,19983.0
2016-02-29 14:00:00,46.29,46.29,46.16,46.21,10747.0,44.5008,44.5008,44.3758,44.4239,10747.0
2016-02-29 14:30:00,46.19,46.25,46.04,46.04,16179.0,44.4047,44.4624,44.2605,44.2605,16179.0
2016-02-29 15:00:00,46.03,46.09,45.93,46.0,39943.0,44.2509,44.3085,44.1547,44.222,39943.0
2016-02-29 15:30:00,46.0,46.09,45.84,45.87,71012.0,44.222,44.3085,44.0682,44.0971,71012.0
2016-03-01 09:30:00,46.29,46.63,46.08,46.42,11032.0,44.5008,44.8277,44.2989,44.6258,11032.0
2016-03-01 10:00:00,46.47,47.15,46.42,47.0,13514.0,44.6739,45.3276,44.6258,45.1834,13514.0
2016-03-01 10:30:00,47.03,47.08,46.64,46.64,16769.0,45.2122,45.2603,44.8373,44.8373,16769.0
2016-03-01 11:00:00,46.65,47.02,46.59,47.02,10408.0,44.8469,45.2026,44.7892,45.2026,10408.0
2016-03-01 11:30:00,47.04,47.07,46.97,47.05,8590.0,45.2218,45.2507,45.1545,45.2314,8590.0
2016-03-01 12:00:00,47.06,47.07,46.96,46.97,40773.0,45.2411,45.2507,45.1449,45.1545,40773.0
2016-03-01 12:30:00,46.97,46.97,46.81,46.86,9907.0,45.1545,45.1545,45.0007,45.0488,9907.0
2016-03-01 13:00:00,46.88,46.88,46.8,46.81,9922.0,45.068,45.068,44.9911,45.0007,9922.0
2016-03-01 13:30:00,46.79,46.81,46.56,46.58,14118.0,44.9815,45.0007,44.7604,44.7796,14118.0
2016-03-01 14:00:00,46.58,46.67,46.48,46.5,11532.0,44.7796,44.8661,44.6835,44.7027,11532.0
2016-03-01 14:30:00,46.52,46.71,46.49,46.69,16485.0,44.7219,44.9046,44.6931,44.8854,16485.0
2016-03-01 15:00:00,46.71,46.87,46.63,46.76,14536.0,44.9046,45.0584,44.8277,44.9527,14536.0
2016-03-01 15:30:00,46.76,46.89,46.64,46.87,44764.0,44.9527,45.0776,44.8373,45.0584,44764.0
2016-03-02 09:30:00,46.78,46.88,46.57,46.67,8901.0,44.9719,45.068,44.77,44.8661,8901.0
2016-03-02 10:00:00,46.66,47.17,46.65,47.15,11810.0,44.8565,45.3468,44.8469,45.3276,11810.0
2016-03-02 10:30:00,47.08,47.23,46.82,47.13,20360.0,45.2603,45.4045,45.0103,45.3083,20360.0
2016-03-02 11:00:00,47.14,47.28,47.07,47.23,25042.0,45.318,45.4526,45.2507,45.4045,25042.0
2016-03-02 11:30:00,47.25,47.47,47.25,47.41,14327.0,45.4237,45.6352,45.4237,45.5775,14327.0
2016-03-02 12:00:00,47.38,47.54,47.36,47.45,20813.0,45.5487,45.7025,45.5295,45.616,20813.0
2016-03-02 12:30:00,47.4,47.42,47.26,47.37,12710.0,45.5679,45.5871,45.4333,45.5391,12710.0
2016-03-02 13:00:00,47.34,47.44,47.31,47.44,13608.0,45.5102,45.6064,45.4814,45.6064,13608.0
2016-03-02 13:30:00,47.42,47.43,47.29,47.29,16516.0,45.5871,45.5968,45.4622,45.4622,16516.0
2016-03-02 14:00:00,47.24,47.32,47.09,47.26,11850.0,45.4141,45.491,45.2699,45.4333,11850.0
2016-03-02 14:30:00,47.24,47.34,47.15,47.18,9441.0,45.4141,45.5102,45.3276,45.3564,9441.0
2016-03-02 15:00:00,47.15,47.35,47.15,47.34,14430.0,45.3276,45.5198,45.3276,45.5102,14430.0
2016-03-02 15:30:00,47.3,47.46,47.27,47.44,42210.0,45.4718,45.6256,45.4429,45.6064,42210.0
2016-03-03 09:30:00,47.38,47.53,47.22,47.22,4900.0,45.5487,45.6929,45.3949,45.3949,4900.0
2016-03-03 10:00:00,47.26,47.45,47.05,47.1,18855.0,45.4333,45.616,45.2314,45.2795,18855.0
2016-03-03 10:30:00,47.13,47.36,47.11,47.32,28540.0,45.3083,45.5295,45.2891,45.491,28540.0
2016-03-03 11:00:00,47.33,47.55,47.26,47.36,15606.0,45.5006,45.7121,45.4333,45.5295,15606.0
2016-03-03 11:30:00,47.29,47.48,47.21,47.35,26774.0,45.4622,45.6448,45.3853,45.5198,26774.0
2016-03-03 12:00:00,47.38,47.48,47.34,47.38,19884.0,45.5487,45.6448,45.5102,45.5487,19884.0
2016-03-03 12:30:00,47.38,47.45,47.34,47.42,21600.0,45.5487,45.616,45.5102,45.5871,21600.0
2016-03-03 13:00:00,47.44,47.52,47.41,47.46,9608.0,45.6064,45.6833,45.5775,45.6256,9608.0
2016-03-03 13:30:00,47.51,47.64,47.48,47.61,9873.0,45.6737,45.7986,45.6448,45.7698,9873.0
2016-03-03 14:00:00,47.63,47.8,47.62,47.76,10398.0,45.789,45.9525,45.7794,45.914,10398.0
2016-03-03 14:30:00,47.77,47.94,47.77,47.94,18004.0,45.9236,46.087,45.9236,46.087,18004.0
2016-03-03 15:00:00,47.94,48.03,47.93,47.99,37901.0,46.087,46.1736,46.0774,46.1351,37901.0
2016-03-03 15:30:00,47.99,48.23,47.98,48.19,53084.0,46.1351,46.3658,46.1255,46.3274,53084.0
2016-03-04 09:30:00,48.19,48.19,47.36,47.36,7499.0,46.3274,46.3274,45.5295,45.5295,7499.0
2016-03-04 10:00:00,47.41,47.64,47.35,47.57,16373.0,45.5775,45.7986,45.5198,45.7313,16373.0
2016-03-04 10:30:00,47.57,47.75,47.57,47.75,6060.0,45.7313,45.9044,45.7313,45.9044,6060.0
2016-03-04 11:00:00,47.75,47.92,47.65,47.68,12068.0,45.9044,46.0678,45.8083,45.8371,12068.0
2016-03-04 11:30:00,47.65,47.69,47.45,47.55,7883.0,45.8083,45.8467,45.616,45.7121,7883.0
2016-03-04 12:00:00,47.55,47.59,47.46,47.55,17252.0,45.7121,45.7506,45.6256,45.7121,17252.0
2016-03-04 12:30:00,47.55,47.64,47.48,47.6,12766.0,45.7121,45.7986,45.6448,45.7602,12766.0
2016-03-04 13:00:00,47.56,47.58,47.39,47.45,19066.0,45.7217,45.741,45.5583,45.616,19066.0
2016-03-04 13:30:00,47.44,47.59,47.43,47.58,8904.0,45.6064,45.7506,45.5968,45.741,8904.0
2016-03-04 14:00:00,47.57,47.57,46.94,47.01,18947.0,45.7313,45.7313,45.1257,45.193,18947.0
2016-03-04 14:30:00,47.02,47.17,46.99,47.11,11802.0,45.2026,45.3468,45.1738,45.2891,11802.0
2016-03-04 15:00:00,47.14,47.22,47.02,47.22,14063.0,45.318,45.3949,45.2026,45.3949,14063.0
2016-03-04 15:30:00,47.23,47.39,47.23,47.34,38823.0,45.4045,45.5583,45.4045,45.5102,38823.0
2016-03-07 09:30:00,47.29,47.41,47.09,47.19,8377.0,45.4622,45.5775,45.2699,45.366,8377.0
2016-03-07 10:00:00,47.19,47.56,47.19,47.47,12147.0,45.366,45.7217,45.366,45.6352,12147.0
2016-03-07 10:30:00,47.44,47.58,47.41,47.54,11650.0,45.6064,45.741,45.5775,45.7025,11650.0
2016-03-07 11:00:00,47.54,47.61,47.42,47.44,3126.0,45.7025,45.7698,45.5871,45.6064,3126.0
2016-03-07 11:30:00,47.49,47.89,47.47,47.76,6516.0,45.6544,46.039,45.6352,45.914,6516.0
2016-03-07 12:00:00,47.75,47.86,47.75,47.83,3503.0,45.9044,46.0101,45.9044,45.9813,3503.0
2016-03-07 12:30:00,47.81,47.99,47.76,47.92,15963.0,45.9621,46.1351,45.914,46.0678,15963.0
2016-03-07 13:00:00,47.92,48.04,47.9,47.95,3682.0,46.0678,46.1832,46.0486,46.0967,3682.0
2016-03-07 13:30:00,47.95,48.12,47.89,48.09,9714.0,46.0967,46.2601,46.039,46.2312,9714.0
2016-03-07 14:00:00,48.12,48.15,47.9,48.0,6881.0,46.2601,46.2889,46.0486,46.1447,6881.0
2016-03-07 14:30:00,47.98,47.99,47.83,47.92,7400.0,46.1255,46.1351,45.9813,46.0678,7400.0
2016-03-07 15:00:00,47.95,48.06,47.87,48.04,20035.0,46.0967,46.2024,46.0197,46.1832,20035.0
2016-03-07 15:30:00,48.03,48.23,48.01,48.23,49230.0,46.1736,46.3658,46.1543,46.3658,49230.0
2016-03-08 09:30:00,47.86,47.86,47.26,47.27,7255.0,46.0101,46.0101,45.4333,45.4429,7255.0
2016-03-08 10:00:00,47.37,47.48,47.28,47.3,6554.0,45.5391,45.6448,45.4526,45.4718,6554.0
2016-03-08 10:30:00,47.3,47.34,47.11,47.12,6057.0,45.4718,45.5102,45.2891,45.2987,6057.0
2016-03-08 11:00:00,47.18,47.25,47.0,47.07,9288.0,45.3564,45.4237,45.1834,45.2507,9288.0
2016-03-08 11:30:00,47.04,47.2,46.95,47.16,7421.0,45.2218,45.3756,45.1353,45.3372,7421.0
2016-03-08 12:00:00,47.15,47.23,47.01,47.12,9877.0,45.3276,45.4045,45.193,45.2987,9877.0
2016-03-08 12:30:00,47.16,47.29,47.06,47.22,5249.0,45.3372,45.4622,45.2411,45.3949,5249.0
2016-03-08 13:00:00,47.23,47.38,47.1,47.37,4349.0,45.4045,45.5487,45.2795,45.5391,4349.0
2016-03-08 13:30:00,47.32,47.45,47.29,47.4,2077.0,45.491,45.616,45.4622,45.5679,2077.0
2016-03-08 14:00:00,47.35,47.44,47.3,47.44,4916.0,45.5198,45.6064,45.4718,45.6064,4916.0
2016-03-08 14:30:00,47.44,47.47,47.2,47.31,10327.0,45.6064,45.6352,45.3756,45.4814,10327.0
2016-03-08 15:00:00,47.33,47.36,46.99,47.0,14399.0,45.5006,45.5295,45.1738,45.1834,14399.0
2016-03-08 15:30:00,46.98,47.03,46.79,46.89,53590.0,45.1641,45.2122,44.9815,45.0776,53590.0
2016-03-09 09:30:00,47.16,47.23,46.78,47.23,12361.0,45.3372,45.4045,44.9719,45.4045,12361.0
2016-03-09 10:00:00,47.23,47.23,47.01,47.07,9210.0,45.4045,45.4045,45.193,45.2507,9210.0
2016-03-09 10:30:00,47.08,47.13,46.85,47.0,11863.0,45.2603,45.3083,45.0392,45.1834,11863.0
2016-03-09 11:00:00,47.04,47.09,46.9,47.04,6868.0,45.2218,45.2699,45.0872,45.2218,6868.0
2016-03-09 11:30:00,47.0,47.14,46.91,47.11,12358.0,45.1834,45.318,45.0969,45.2891,12358.0
2016-03-09 12:00:00,47.11,47.12,47.03,47.11,5439.0,45.2891,45.2987,45.2122,45.2891,5439.0
2016-03-09 12:30:00,47.1,47.15,46.91,46.92,13699.0,45.2795,45.3276,45.0969,45.1065,13699.0
2016-03-09 13:00:00,46.89,46.96,46.84,46.84,5073.0,45.0776,45.1449,45.0296,45.0296,5073.0
2016-03-09 13:30:00,46.88,47.08,46.87,47.03,5034.0,45.068,45.2603,45.0584,45.2122,5034.0
2016-03-09 14:00:00,47.04,47.04,46.84,46.87,9243.0,45.2218,45.2218,45.0296,45.0584,9243.0
2016-03-09 14:30:00,46.84,46.94,46.8,46.88,11584.0,45.0296,45.1257,44.9911,45.068,11584.0
2016-03-09 15:00:00,46.88,46.88,46.7,46.76,11455.0,45.068,45.068,44.895,44.9527,11455.0
2016-03-09 15:30:00,46.75,46.79,46.65,46.78,44582.0,44.943,44.9815,44.8469,44.9719,44582.0
2016-03-10 09:30:00,46.92,47.42,46.52,46.96,18553.0,45.1065,45.5871,44.7219,45.1449,18553.0
2016-03-10 10:00:00,46.9,46.98,46.46,46.56,9405.0,45.0872,45.1641,44.6642,44.7604,9405.0
2016-03-10 10:30:00,46.42,46.53,46.23,46.23,5476.0,44.6258,44.7315,44.4431,44.4431,5476.0
2016-03-10 11:00:00,46.17,46.19,45.95,46.0,10602.0,44.3855,44.4047,44.174,44.222,10602.0
2016-03-10 11:30:00,46.06,46.1,45.85,45.9,18824.0,44.2797,44.3182,44.0778,44.1259,18824.0
2016-03-10 12:00:00,45.94,46.13,45.94,46.0,9120.0,44.1643,44.347,44.1643,44.222,9120.0
2016-03-10 12:30:00,45.98,46.0,45.72,45.81,9324.0,44.2028,44.222,43.9528,44.0394,9324.0
2016-03-10 13:00:00,45.86,46.0,45.71,46.0,8662.0,44.0874,44.222,43.9432,44.222,8662.0
2016-03-10 13:30:00,45.98,46.13,45.97,46.08,7969.0,44.2028,44.347,44.1932,44.2989,7969.0
2016-03-10 14:00:00,46.13,46.17,45.95,46.16,7341.0,44.347,44.3855,44.174,44.3758,7341.0
2016-03-10 14:30:00,46.13,46.3,45.98,46.29,14275.0,44.347,44.5104,44.2028,44.5008,14275.0
2016-03-10 15:00:00,46.31,46.31,46.1,46.22,17230.0,44.52,44.52,44.3182,44.4335,17230.0
2016-03-10 15:30:00,46.23,46.27,46.1,46.26,55922.0,44.4431,44.4816,44.3182,44.472,55922.0
2016-03-11 09:30:00,46.6,46.66,46.4,46.53,14033.0,44.7988,44.8565,44.6066,44.7315,14033.0
2016-03-11 10:00:00,46.5,46.69,46.44,46.67,15705.0,44.7027,44.8854,44.645,44.8661,15705.0
2016-03-11 10:30:00,46.71,46.88,46.65,46.77,10917.0,44.9046,45.068,44.8469,44.9623,10917.0
2016-03-11 11:00:00,46.77,46.95,46.68,46.91,12664.0,44.9623,45.1353,44.8757,45.0969,12664.0
2016-03-11 11:30:00,46.91,47.0,46.84,46.94,9515.0,45.0969,45.1834,45.0296,45.1257,9515.0
2016-03-11 12:00:00,46.91,46.93,46.73,46.87,5372.0,45.0969,45.1161,44.9238,45.0584,5372.0
2016-03-11 12:30:00,46.87,46.88,46.73,46.78,5465.0,45.0584,45.068,44.9238,44.9719,5465.0
2016-03-11 13:00:00,46.79,46.81,46.67,46.71,7600.0,44.9815,45.0007,44.8661,44.9046,7600.0
2016-03-11 13:30:00,46.72,46.78,46.64,46.65,9840.0,44.9142,44.9719,44.8373,44.8469,9840.0
2016-03-11 14:00:00,46.65,46.79,46.65,46.72,9168.0,44.8469,44.9815,44.8469,44.9142,9168.0
2016-03-11 14:30:00,46.72,46.85,46.62,46.78,9753.0,44.9142,45.0392,44.8181,44.9719,9753.0
2016-03-11 15:00:00,46.75,46.98,46.72,46.93,10346.0,44.943,45.1641,44.9142,45.1161,10346.0
2016-03-11 15:30:00,46.9,47.09,46.87,47.04,31366.0,45.0872,45.2699,45.0584,45.2218,31366.0
2016-03-14 09:30:00,46.81,46.96,46.37,46.44,5832.0,45.0007,45.1449,44.5777,44.645,5832.0
2016-03-14 10:00:00,46.33,46.67,46.21,46.59,9106.0,44.5393,44.8661,44.4239,44.7892,9106.0
2016-03-14 10:30:00,46.58,46.86,46.58,46.69,7276.0,44.7796,45.0488,44.7796,44.8854,7276.0
2016-03-14 11:00:00,46.68,46.74,46.46,46.52,13176.0,44.8757,44.9334,44.6642,44.7219,13176.0
2016-03-14 11:30:00,46.49,46.79,46.44,46.62,5865.0,44.6931,44.9815,44.645,44.8181,5865.0
2016-03-14 12:00:00,46.63,46.72,46.59,46.71,5788.0,44.8277,44.9142,44.7892,44.9046,5788.0
2016-03-14 12:30:00,46.7,46.89,46.7,46.88,4200.0,44.895,45.0776,44.895,45.068,4200.0
2016-03-14 13:00:00,46.88,47.02,46.84,46.84,4600.0,45.068,45.2026,45.0296,45.0296,4600.0
2016-03-14 13:30:00,46.87,46.93,46.78,46.88,5464.0,45.0584,45.1161,44.9719,45.068,5464.0
2016-03-14 14:00:00,46.83,46.96,46.81,46.93,5400.0,45.0199,45.1449,45.0007,45.1161,5400.0
2016-03-14 14:30:00,46.97,47.08,46.97,47.02,6548.0,45.1545,45.2603,45.1545,45.2026,6548.0
2016-03-14 15:00:00,46.98,47.07,46.95,47.05,9945.0,45.1641,45.2507,45.1353,45.2314,9945.0
2016-03-14 15:30:00,47.03,47.07,46.86,46.87,30420.0,45.2122,45.2507,45.0488,45.0584,30420.0
2016-03-15 09:30:00,46.57,46.57,46.14,46.21,5299.0,44.77,44.77,44.3566,44.4239,5299.0
2016-03-15 10:00:00,46.17,46.23,46.08,46.14,8613.0,44.3855,44.4431,44.2989,44.3566,8613.0
2016-03-15 10:30:00,46.14,46.27,46.05,46.1,5833.0,44.3566,44.4816,44.2701,44.3182,5833.0
2016-03-15 11:00:00,46.09,46.23,46.02,46.12,7030.0,44.3085,44.4431,44.2413,44.3374,7030.0
2016-03-15 11:30:00,46.18,46.18,45.92,46.09,4218.0,44.3951,44.3951,44.1451,44.3085,4218.0
2016-03-15 12:00:00,46.06,46.17,46.05,46.09,5002.0,44.2797,44.3855,44.2701,44.3085,5002.0
2016-03-15 12:30:00,46.09,46.09,45.8,45.92,10380.0,44.3085,44.3085,44.0298,44.1451,10380.0
2016-03-15 13:00:00,45.94,46.18,45.94,46.11,3100.0,44.1643,44.3951,44.1643,44.3278,3100.0
2016-03-15 13:30:00,46.12,46.34,46.11,46.31,4632.0,44.3374,44.5489,44.3278,44.52,4632.0
2016-03-15 14:00:00,46.33,46.42,46.17,46.17,6916.0,44.5393,44.6258,44.3855,44.3855,6916.0
2016-03-15 14:30:00,46.14,46.16,45.9,45.92,11407.0,44.3566,44.3758,44.1259,44.1451,11407.0
2016-03-15 15:00:00,45.87,46.08,45.87,46.05,11533.0,44.0971,44.2989,44.0971,44.2701,11533.0
2016-03-15 15:30:00,46.06,46.08,45.82,45.86,35722.0,44.2797,44.2989,44.049,44.0874,35722.0
2016-03-16 09:30:00,45.83,46.22,45.83,46.11,5438.0,44.0586,44.4335,44.0586,44.3278,5438.0
2016-03-16 10:00:00,46.16,46.47,46.15,46.28,16816.0,44.3758,44.6739,44.3662,44.4912,16816.0
2016-03-16 10:30:00,46.29,46.44,46.19,46.37,18592.0,44.5008,44.645,44.4047,44.5777,18592.0
2016-03-16 11:00:00,46.36,46.53,46.31,46.32,14217.0,44.5681,44.7315,44.52,44.5297,14217.0
2016-03-16 11:30:00,46.31,46.31,45.98,46.04,19745.0,44.52,44.52,44.2028,44.2605,19745.0
2016-03-16 12:00:00,46.04,46.05,45.91,45.91,18640.0,44.2605,44.2701,44.1355,44.1355,18640.0
2016-03-16 12:30:00,45.93,46.0,45.92,45.97,21874.0,44.1547,44.222,44.1451,44.1932,21874.0
2016-03-16 13:00:00,45.97,46.1,45.89,46.07,17311.0,44.1932,44.3182,44.1163,44.2893,17311.0
2016-03-16 13:30:00,46.05,46.05,45.97,45.98,13057.0,44.2701,44.2701,44.1932,44.2028,13057.0
2016-03-16 14:00:00,46.01,46.1,45.86,46.04,51671.0,44.2316,44.3182,44.0874,44.2605,51671.0
2016-03-16 14:30:00,46.07,46.31,46.04,46.14,40791.0,44.2893,44.52,44.2605,44.3566,40791.0
2016-03-16 15:00:00,46.12,46.26,46.09,46.1,39514.0,44.3374,44.472,44.3085,44.3182,39514.0
2016-03-16 15:30:00,46.11,46.39,46.06,46.31,97578.0,44.3278,44.597,44.2797,44.52,97578.0
2016-03-17 09:30:00,46.38,46.76,45.55,46.28,10736.0,44.5873,44.9527,43.7894,44.4912,10736.0
2016-03-17 10:00:00,46.3,46.43,46.25,46.39,13660.0,44.5104,44.6354,44.4624,44.597,13660.0
2016-03-17 10:30:00,46.36,46.55,46.34,46.5,23752.0,44.5681,44.7508,44.5489,44.7027,23752.0
2016-03-17 11:00:00,46.52,46.86,46.47,46.71,33517.0,44.7219,45.0488,44.6739,44.9046,33517.0
2016-03-17 11:30:00,46.73,47.05,46.71,46.96,32290.0,44.9238,45.2314,44.9046,45.1449,32290.0
2016-03-17 12:00:00,46.94,47.33,46.93,47.33,8965.0,45.1257,45.5006,45.1161,45.5006,8965.0
2016-03-17 12:30:00,47.36,47.55,47.32,47.54,8102.0,45.5295,45.7121,45.491,45.7025,8102.0
2016-03-17 13:00:00,47.58,47.64,47.39,47.47,5332.0,45.741,45.7986,45.5583,45.6352,5332.0
2016-03-17 13:30:00,47.41,47.76,47.41,47.75,8550.0,45.5775,45.914,45.5775,45.9044,8550.0
2016-03-17 14:00:00,47.7,47.76,47.63,47.68,9981.0,45.8563,45.914,45.789,45.8371,9981.0
2016-03-17 14:30:00,47.62,47.81,47.59,47.78,9383.0,45.7794,45.9621,45.7506,45.9332,9383.0
2016-03-17 15:00:00,47.76,47.94,47.73,47.94,14840.0,45.914,46.087,45.8852,46.087,14840.0
2016-03-17 15:30:00,47.95,47.97,47.67,47.74,54449.0,46.0967,46.1159,45.8275,45.8948,54449.0
2016-03-18 09:30:00,48.05,48.05,47.59,47.8,91670.0,46.1928,46.1928,45.7506,45.9525,91670.0
2016-03-18 10:00:00,47.76,47.91,47.68,47.69,7000.0,45.914,46.0582,45.8371,45.8467,7000.0
2016-03-18 10:30:00,47.68,47.89,47.62,47.8,7210.0,45.8371,46.039,45.7794,45.9525,7210.0
2016-03-18 11:00:00,47.8,47.88,47.74,47.82,3100.0,45.9525,46.0294,45.8948,45.9717,3100.0
2016-03-18 11:30:00,47.84,47.93,47.82,47.82,5045.0,45.9909,46.0774,45.9717,45.9717,5045.0
2016-03-18 12:00:00,47.9,48.04,47.81,47.92,7078.0,46.0486,46.1832,45.9621,46.0678,7078.0
2016-03-18 12:30:00,47.89,47.91,47.82,47.9,4500.0,46.039,46.0582,45.9717,46.0486,4500.0
2016-03-18 13:00:00,47.88,47.93,47.85,47.92,4463.0,46.0294,46.0774,46.0005,46.0678,4463.0
2016-03-18 13:30:00,47.9,47.94,47.83,47.91,4130.0,46.0486,46.087,45.9813,46.0582,4130.0
2016-03-18 14:00:00,47.95,48.02,47.9,47.94,5692.0,46.0967,46.1639,46.0486,46.087,5692.0
2016-03-18 14:30:00,47.99,48.09,47.91,47.96,8376.0,46.1351,46.2312,46.0582,46.1063,8376.0
2016-03-18 15:00:00,47.97,48.13,47.95,48.0,10261.0,46.1159,46.2697,46.0967,46.1447,10261.0
2016-03-18 15:30:00,48.0,48.19,47.94,47.99,72675.0,46.1447,46.3274,46.087,46.1351,72675.0
2016-03-21 09:30:00,48.03,48.2,47.55,47.69,15824.0,46.1736,46.337,45.7121,45.8467,15824.0
2016-03-21 10:00:00,47.65,47.99,47.56,47.89,6269.0,45.8083,46.1351,45.7217,46.039,6269.0
2016-03-21 10:30:00,47.85,47.98,47.65,47.68,5500.0,46.0005,46.1255,45.8083,45.8371,5500.0
2016-03-21 11:00:00,47.65,47.9,47.62,47.8,6946.0,45.8083,46.0486,45.7794,45.9525,6946.0
2016-03-21 11:30:00,47.85,47.86,47.59,47.65,10298.0,46.0005,46.0101,45.7506,45.8083,10298.0
2016-03-21 12:00:00,47.65,47.73,47.42,47.48,6200.0,45.8083,45.8852,45.5871,45.6448,6200.0
2016-03-21 12:30:00,47.49,47.54,47.33,47.5,6735.0,45.6544,45.7025,45.5006,45.664,6735.0
2016-03-21 13:00:00,47.49,47.59,47.42,47.56,6150.0,45.6544,45.7506,45.5871,45.7217,6150.0
2016-03-21 13:30:00,47.56,47.61,47.48,47.58,10240.0,45.7217,45.7698,45.6448,45.741,10240.0
2016-03-21 14:00:00,47.6,47.76,47.6,47.73,6587.0,45.7602,45.914,45.7602,45.8852,6587.0
2016-03-21 14:30:00,47.71,47.78,47.61,47.63,5604.0,45.8659,45.9332,45.7698,45.789,5604.0
2016-03-21 15:00:00,47.62,47.69,47.56,47.67,7070.0,45.7794,45.8467,45.7217,45.8275,7070.0
2016-03-21 15:30:00,47.65,47.8,47.64,47.65,48439.0,45.8083,45.9525,45.7986,45.8083,48439.0
2016-03-22 09:30:00,47.57,47.88,47.53,47.8,12381.0,45.7313,46.0294,45.6929,45.9525,12381.0
2016-03-22 10:00:00,47.81,47.99,47.77,47.91,6500.0,45.9621,46.1351,45.9236,46.0582,6500.0
2016-03-22 10:30:00,47.92,47.98,47.86,47.94,6245.0,46.0678,46.1255,46.0101,46.087,6245.0
2016-03-22 11:00:00,47.91,48.09,47.9,48.04,9706.0,46.0582,46.2312,46.0486,46.1832,9706.0
2016-03-22 11:30:00,48.05,48.11,47.98,48.1,37327.0,46.1928,46.2505,46.1255,46.2409,37327.0
2016-03-22 12:00:00,48.12,48.19,48.02,48.04,9018.0,46.2601,46.3274,46.1639,46.1832,9018.0
2016-03-22 12:30:00,48.11,48.15,48.03,48.13,14014.0,46.2505,46.2889,46.1736,46.2697,14014.0
2016-03-22 13:00:00,48.12,48.21,48.12,48.13,5223.0,46.2601,46.3466,46.2601,46.2697,5223.0
2016-03-22 13:30:00,48.1,48.16,48.03,48.03,10877.0,46.2409,46.2985,46.1736,46.1736,10877.0
2016-03-22 14:00:00,48.06,48.12,48.05,48.1,10840.0,46.2024,46.2601,46.1928,46.2409,10840.0
2016-03-22 14:30:00,48.11,48.15,48.06,48.07,5325.0,46.2505,46.2889,46.2024,46.212,5325.0
2016-03-22 15:00:00,48.04,48.1,47.96,48.05,18037.0,46.1832,46.2409,46.1063,46.1928,18037.0
2016-03-22 15:30:00,48.09,48.14,47.98,48.02,37390.0,46.2312,46.2793,46.1255,46.1639,37390.0
2016-03-23 09:30:00,47.77,48.01,47.53,47.69,4544.0,45.9236,46.1543,45.6929,45.8467,4544.0
2016-03-23 10:00:00,47.8,47.91,47.66,47.76,6397.0,45.9525,46.0582,45.8179,45.914,6397.0
2016-03-23 10:30:00,47.69,47.91,47.64,47.91,7557.0,45.8467,46.0582,45.7986,46.0582,7557.0
2016-03-23 11:00:00,47.92,48.06,47.92,47.97,15452.0,46.0678,46.2024,46.0678,46.1159,15452.0
2016-03-23 11:30:00,47.95,48.01,47.77,48.01,22310.0,46.0967,46.1543,45.9236,46.1543,22310.0
2016-03-23 12:00:00,48.02,48.1,47.96,48.06,18582.0,46.1639,46.2409,46.1063,46.2024,18582.0
2016-03-23 12:30:00,48.08,48.13,47.98,48.01,9430.0,46.2216,46.2697,46.1255,46.1543,9430.0
2016-03-23 13:00:00,48.0,48.07,47.96,48.01,17909.0,46.1447,46.212,46.1063,46.1543,17909.0
2016-03-23 13:30:00,48.01,48.05,47.91,47.96,17215.0,46.1543,46.1928,46.0582,46.1063,17215.0
2016-03-23 14:00:00,48.0,48.02,47.83,47.83,14596.0,46.1447,46.1639,45.9813,45.9813,14596.0
2016-03-23 14:30:00,47.85,47.88,47.72,47.77,10081.0,46.0005,46.0294,45.8755,45.9236,10081.0
2016-03-23 15:00:00,47.79,47.84,47.6,47.76,27760.0,45.9428,45.9909,45.7602,45.914,27760.0
2016-03-23 15:30:00,47.78,47.87,47.61,47.61,110640.0,45.9332,46.0197,45.7698,45.7698,110640.0
2016-03-24 09:30:00,47.42,47.55,47.35,47.46,5348.0,45.5871,45.7121,45.5198,45.6256,5348.0
2016-03-24 10:00:00,47.46,47.65,47.31,47.59,2670.0,45.6256,45.8083,45.4814,45.7506,2670.0
2016-03-24 10:30:00,47.61,47.72,47.59,47.59,3735.0,45.7698,45.8755,45.7506,45.7506,3735.0
2016-03-24 11:00:00,47.56,47.65,47.53,47.61,5550.0,45.7217,45.8083,45.6929,45.7698,5550.0
2016-03-24 11:30:00,47.64,47.74,47.61,47.74,17129.0,45.7986,45.8948,45.7698,45.8948,17129.0
2016-03-24 12:00:00,47.72,47.89,47.71,47.78,5621.0,45.8755,46.039,45.8659,45.9332,5621.0
2016-03-24 12:30:00,47.76,47.8,47.67,47.76,8807.0,45.914,45.9525,45.8275,45.914,8807.0
2016-03-24 13:00:00,47.72,47.83,47.72,47.83,4617.0,45.8755,45.9813,45.8755,45.9813,4617.0
2016-03-24 13:30:00,47.82,47.88,47.77,47.81,5451.0,45.9717,46.0294,45.9236,45.9621,5451.0
2016-03-24 14:00:00,47.8,47.84,47.76,47.76,4215.0,45.9525,45.9909,45.914,45.914,4215.0
2016-03-24 14:30:00,47.76,47.76,47.69,47.73,8227.0,45.914,45.914,45.8467,45.8852,8227.0
2016-03-24 15:00:00,47.73,47.83,47.71,47.77,7942.0,45.8852,45.9813,45.8659,45.9236,7942.0
2016-03-24 15:30:00,47.77,47.88,47.74,47.88,19554.0,45.9236,46.0294,45.8948,46.0294,19554.0
2016-03-28 09:30:00,48.0,48.0,47.76,47.81,4682.0,46.1447,46.1447,45.914,45.9621,4682.0
2016-03-28 10:00:00,47.87,47.97,47.85,47.93,12600.0,46.0197,46.1159,46.0005,46.0774,12600.0
2016-03-28 10:30:00,47.93,48.0,47.77,47.83,19267.0,46.0774,46.1447,45.9236,45.9813,19267.0
2016-03-28 11:00:00,47.83,47.9,47.8,47.83,22611.0,45.9813,46.0486,45.9525,45.9813,22611.0
2016-03-28 11:30:00,47.86,47.88,47.7,47.74,14595.0,46.0101,46.0294,45.8563,45.8948,14595.0
2016-03-28 12:00:00,47.74,47.85,47.69,47.84,5676.0,45.8948,46.0005,45.8467,45.9909,5676.0
2016-03-28 12:30:00,47.87,48.0,47.87,47.94,8431.0,46.0197,46.1447,46.0197,46.087,8431.0
2016-03-28 13:00:00,47.93,48.05,47.93,48.05,4050.0,46.0774,46.1928,46.0774,46.1928,4050.0
2016-03-28 13:30:00,48.1,48.24,48.09,48.09,5649.0,46.2409,46.3754,46.2312,46.2312,5649.0
2016-03-28 14:00:00,48.1,48.21,48.09,48.15,4100.0,46.2409,46.3466,46.2312,46.2889,4100.0
2016-03-28 14:30:00,48.15,48.16,48.04,48.1,8918.0,46.2889,46.2985,46.1832,46.2409,8918.0
2016-03-28 15:00:00,48.09,48.13,47.99,48.01,8977.0,46.2312,46.2697,46.1351,46.1543,8977.0
2016-03-28 15:30:00,48.01,48.03,47.78,47.92,46980.0,46.1543,46.1736,45.9332,46.0678,46980.0
2016-03-29 09:30:00,47.7,48.03,47.7,48.01,6273.0,45.8563,46.1736,45.8563,46.1543,6273.0
2016-03-29 10:00:00,48.07,48.18,47.98,48.0,3600.0,46.212,46.3178,46.1255,46.1447,3600.0
2016-03-29 10:30:00,47.98,48.09,47.84,48.07,7636.0,46.1255,46.2312,45.9909,46.212,7636.0
2016-03-29 11:00:00,48.13,48.21,48.08,48.17,7003.0,46.2697,46.3466,46.2216,46.3082,7003.0
2016-03-29 11:30:00,48.14,48.23,48.08,48.1,26924.0,46.2793,46.3658,46.2216,46.2409,26924.0
2016-03-29 12:00:00,48.12,48.34,48.1,48.34,4729.0,46.2601,46.4716,46.2409,46.4716,4729.0
2016-03-29 12:30:00,48.35,48.67,48.32,48.46,9750.0,46.4812,46.7888,46.4524,46.5869,9750.0
2016-03-29 13:00:00,48.43,48.58,48.41,48.47,4558.0,46.5581,46.7023,46.5389,46.5966,4558.0
2016-03-29 13:30:00,48.47,48.62,48.45,48.55,4986.0,46.5966,46.7408,46.5773,46.6735,4986.0
2016-03-29 14:00:00,48.59,48.82,48.59,48.79,7700.0,46.7119,46.933,46.7119,46.9042,7700.0
2016-03-29 14:30:00,48.76,48.95,48.72,48.92,9958.0,46.8753,47.058,46.8369,47.0292,9958.0
2016-03-29 15:00:00,48.91,49.0,48.9,48.98,10042.0,47.0195,47.1061,47.0099,47.0868,10042.0
2016-03-29 15:30:00,48.98,48.98,48.81,48.94,24825.0,47.0868,47.0868,46.9234,47.0484,24825.0
2016-03-30 09:30:00,49.0,49.05,48.46,48.88,10926.0,47.1061,47.1541,46.5869,46.9907,10926.0
2016-03-30 10:00:00,48.81,48.92,48.74,48.75,9245.0,46.9234,47.0292,46.8561,46.8657,9245.0
2016-03-30 10:30:00,48.83,48.85,48.6,48.6,9663.0,46.9426,46.9619,46.7215,46.7215,9663.0
2016-03-30 11:00:00,48.65,48.71,48.56,48.65,5073.0,46.7696,46.8273,46.6831,46.7696,5073.0
2016-03-30 11:30:00,48.56,48.76,48.52,48.75,4427.0,46.6831,46.8753,46.6446,46.8657,4427.0
2016-03-30 12:00:00,48.71,48.71,48.57,48.59,2869.0,46.8273,46.8273,46.6927,46.7119,2869.0
2016-03-30 12:30:00,48.61,48.66,48.56,48.63,2499.0,46.7311,46.7792,46.6831,46.7504,2499.0
2016-03-30 13:00:00,48.63,48.63,48.53,48.61,2596.0,46.7504,46.7504,46.6542,46.7311,2596.0
2016-03-30 13:30:00,48.59,48.63,48.51,48.61,4681.0,46.7119,46.7504,46.635,46.7311,4681.0
2016-03-30 14:00:00,48.6,48.68,48.56,48.67,5377.0,46.7215,46.7984,46.6831,46.7888,5377.0
2016-03-30 14:30:00,48.65,48.69,48.59,48.68,6647.0,46.7696,46.8081,46.7119,46.7984,6647.0
2016-03-30 15:00:00,48.63,48.9,48.63,48.82,9500.0,46.7504,47.0099,46.7504,46.933,9500.0
2016-03-30 15:30:00,48.83,48.83,48.62,48.62,23398.0,46.9426,46.9426,46.7408,46.7408,23398.0
2016-03-31 09:30:00,48.62,48.72,48.55,48.67,21364.0,46.7408,46.8369,46.6735,46.7888,21364.0
2016-03-31 10:00:00,48.67,48.67,48.5,48.5,4224.0,46.7888,46.7888,46.6254,46.6254,4224.0
2016-03-31 10:30:00,48.5,48.58,48.48,48.56,6045.0,46.6254,46.7023,46.6062,46.6831,6045.0
2016-03-31 11:00:00,48.5,48.55,48.46,48.55,3600.0,46.6254,46.6735,46.5869,46.6735,3600.0
2016-03-31 11:30:00,48.51,48.57,48.48,48.54,7175.0,46.635,46.6927,46.6062,46.6639,7175.0
2016-03-31 12:00:00,48.55,48.61,48.47,48.56,3944.0,46.6735,46.7311,46.5966,46.6831,3944.0
2016-03-31 12:30:00,48.53,48.57,48.48,48.5,6159.0,46.6542,46.6927,46.6062,46.6254,6159.0
2016-03-31 13:00:00,48.49,48.55,48.49,48.54,3540.0,46.6158,46.6735,46.6158,46.6639,3540.0
2016-03-31 13:30:00,48.54,48.55,48.47,48.51,8803.0,46.6639,46.6735,46.5966,46.635,8803.0
2016-03-31 14:00:00,48.52,48.6,48.52,48.56,3290.0,46.6446,46.7215,46.6446,46.6831,3290.0
2016-03-31 14:30:00,48.52,48.64,48.52,48.62,11187.0,46.6446,46.76,46.6446,46.7408,11187.0
2016-03-31 15:00:00,48.6,48.68,48.6,48.64,22054.0,46.7215,46.7984,46.7215,46.76,22054.0
2016-03-31 15:30:00,48.65,48.75,48.52,48.55,50068.0,46.7696,46.8657,46.6446,46.6735,50068.0
2016-04-01 09:30:00,48.1,48.61,47.82,47.98,5934.0,46.2409,46.7311,45.9717,46.1255,5934.0
2016-04-01 10:00:00,47.97,48.22,47.97,48.13,6613.0,46.1159,46.3562,46.1159,46.2697,6613.0
2016-04-01 10:30:00,48.06,48.29,48.06,48.13,5127.0,46.2024,46.4235,46.2024,46.2697,5127.0
2016-04-01 11:00:00,48.21,48.24,48.13,48.21,5345.0,46.3466,46.3754,46.2697,46.3466,5345.0
2016-04-01 11:30:00,48.22,48.44,48.22,48.39,7400.0,46.3562,46.5677,46.3562,46.5196,7400.0
2016-04-01 12:00:00,48.4,48.51,48.32,48.37,11255.0,46.5293,46.635,46.4524,46.5004,11255.0
2016-04-01 12:30:00,48.41,48.47,48.29,48.42,40053.0,46.5389,46.5966,46.4235,46.5485,40053.0
2016-04-01 13:00:00,48.44,48.59,48.4,48.56,8525.0,46.5677,46.7119,46.5293,46.6831,8525.0
2016-04-01 13:30:00,48.56,48.71,48.56,48.6,5052.0,46.6831,46.8273,46.6831,46.7215,5052.0
2016-04-01 14:00:00,48.59,48.75,48.55,48.55,24323.0,46.7119,46.8657,46.6735,46.6735,24323.0
2016-04-01 14:30:00,48.56,48.65,48.52,48.62,6089.0,46.6831,46.7696,46.6446,46.7408,6089.0
2016-04-01 15:00:00,48.62,48.69,48.61,48.65,12205.0,46.7408,46.8081,46.7311,46.7696,12205.0
2016-04-01 15:30:00,48.64,48.78,48.57,48.65,40687.0,46.76,46.8946,46.6927,46.7696,40687.0
2016-04-04 09:30:00,48.59,48.59,48.18,48.41,4100.0,46.7119,46.7119,46.3178,46.5389,4100.0
2016-04-04 10:00:00,48.46,48.52,48.28,48.33,9629.0,46.5869,46.6446,46.4139,46.462,9629.0
2016-04-04 10:30:00,48.32,48.37,47.74,47.79,39413.0,46.4524,46.5004,45.8948,45.9428,39413.0
2016-04-04 11:00:00,47.77,47.94,47.7,47.82,13970.0,45.9236,46.087,45.8563,45.9717,13970.0
2016-04-04 11:30:00,47.79,47.93,47.72,47.93,19786.0,45.9428,46.0774,45.8755,46.0774,19786.0
2016-04-04 12:00:00,47.91,48.02,47.91,48.01,7565.0,46.0582,46.1639,46.0582,46.1543,7565.0
2016-04-04 12:30:00,47.98,48.08,47.9,47.9,8060.0,46.1255,46.2216,46.0486,46.0486,8060.0
2016-04-04 13:00:00,47.89,47.97,47.85,47.9,16352.0,46.039,46.1159,46.0005,46.0486,16352.0
2016-04-04 13:30:00,47.94,48.0,47.89,47.89,8974.0,46.087,46.1447,46.039,46.039,8974.0
2016-04-04 14:00:00,47.93,47.95,47.84,47.85,9673.0,46.0774,46.0967,45.9909,46.0005,9673.0
2016-04-04 14:30:00,47.85,47.96,47.83,47.84,9815.0,46.0005,46.1063,45.9813,45.9909,9815.0
2016-04-04 15:00:00,47.89,47.92,47.77,47.78,13631.0,46.039,46.0678,45.9236,45.9332,13631.0
2016-04-04 15:30:00,47.77,47.84,47.7,47.78,50967.0,45.9236,45.9909,45.8563,45.9332,50967.0
2016-04-05 09:30:00,47.5,47.5,47.21,47.43,3824.0,45.664,45.664,45.3853,45.5968,3824.0
2016-04-05 10:00:00,47.77,47.77,47.45,47.59,4625.0,45.9236,45.9236,45.616,45.7506,4625.0
2016-04-05 10:30:00,47.55,47.55,47.37,47.39,3600.0,45.7121,45.7121,45.5391,45.5583,3600.0
2016-04-05 11:00:00,47.42,47.59,47.42,47.58,3526.0,45.5871,45.7506,45.5871,45.741,3526.0
2016-04-05 11:30:00,47.63,47.84,47.53,47.84,8626.0,45.789,45.9909,45.6929,45.9909,8626.0
2016-04-05 12:00:00,47.82,47.95,47.61,47.62,10141.0,45.9717,46.0967,45.7698,45.7794,10141.0
2016-04-05 12:30:00,47.59,47.68,47.49,47.52,4992.0,45.7506,45.8371,45.6544,45.6833,4992.0
2016-04-05 13:00:00,47.52,47.59,47.5,47.59,3097.0,45.6833,45.7506,45.664,45.7506,3097.0
2016-04-05 13:30:00,47.59,47.6,47.51,47.51,2321.0,45.7506,45.7602,45.6737,45.6737,2321.0
2016-04-05 14:00:00,47.52,47.64,47.52,47.62,1702.0,45.6833,45.7986,45.6833,45.7794,1702.0
2016-04-05 14:30:00,47.61,47.67,47.55,47.61,2887.0,45.7698,45.8275,45.7121,45.7698,2887.0
2016-04-05 15:00:00,47.56,47.59,47.49,47.51,8525.0,45.7217,45.7506,45.6544,45.6737,8525.0
2016-04-05 15:30:00,47.49,47.56,47.3,47.31,41608.0,45.6544,45.7217,45.4718,45.4814,41608.0
2016-04-06 09:30:00,47.42,47.55,47.13,47.34,9699.0,45.5871,45.7121,45.3083,45.5102,9699.0
2016-04-06 10:00:00,47.34,47.45,46.93,46.97,10279.0,45.5102,45.616,45.1161,45.1545,10279.0
2016-04-06 10:30:00,46.95,47.38,46.88,47.38,20384.0,45.1353,45.5487,45.068,45.5487,20384.0
2016-04-06 11:00:00,47.39,47.53,47.34,47.51,7749.0,45.5583,45.6929,45.5102,45.6737,7749.0
2016-04-06 11:30:00,47.52,47.55,47.44,47.45,6299.0,45.6833,45.7121,45.6064,45.616,6299.0
2016-04-06 12:00:00,47.5,47.54,47.47,47.48,3287.0,45.664,45.7025,45.6352,45.6448,3287.0
2016-04-06 12:30:00,47.48,47.49,47.41,47.44,4152.0,45.6448,45.6544,45.5775,45.6064,4152.0
2016-04-06 13:00:00,47.46,47.53,47.45,47.49,2000.0,45.6256,45.6929,45.616,45.6544,2000.0
2016-04-06 13:30:00,47.47,47.59,47.47,47.54,2431.0,45.6352,45.7506,45.6352,45.7025,2431.0
2016-04-06 14:00:00,47.51,47.51,47.35,47.35,6289.0,45.6737,45.6737,45.5198,45.5198,6289.0
2016-04-06 14:30:00,47.44,47.47,47.29,47.47,5000.0,45.6064,45.6352,45.4622,45.6352,5000.0
2016-04-06 15:00:00,47.46,47.67,47.46,47.63,14475.0,45.6256,45.8275,45.6256,45.789,14475.0
2016-04-06 15:30:00,47.63,47.66,47.57,47.57,27448.0,45.789,45.8179,45.7313,45.7313,27448.0
2016-04-07 09:30:00,47.18,47.2,46.94,47.15,14094.0,45.3564,45.3756,45.1257,45.3276,14094.0
2016-04-07 10:00:00,47.14,47.21,46.98,47.03,9142.0,45.318,45.3853,45.1641,45.2122,9142.0
2016-04-07 10:30:00,46.94,47.07,46.89,47.06,4113.0,45.1257,45.2507,45.0776,45.2411,4113.0
2016-04-07 11:00:00,47.06,47.11,46.99,47.04,8862.0,45.2411,45.2891,45.1738,45.2218,8862.0
2016-04-07 11:30:00,47.05,47.26,47.01,47.21,6316.0,45.2314,45.4333,45.193,45.3853,6316.0
2016-04-07 12:00:00,47.25,47.34,47.12,47.13,7597.0,45.4237,45.5102,45.2987,45.3083,7597.0
2016-04-07 12:30:00,47.17,47.27,47.13,47.24,2631.0,45.3468,45.4429,45.3083,45.4141,2631.0
2016-04-07 13:00:00,47.23,47.33,47.2,47.33,2752.0,45.4045,45.5006,45.3756,45.5006,2752.0
2016-04-07 13:30:00,47.28,47.28,47.01,47.05,7525.0,45.4526,45.4526,45.193,45.2314,7525.0
2016-04-07 14:00:00,47.05,47.08,46.81,46.94,9528.0,45.2314,45.2603,45.0007,45.1257,9528.0
2016-04-07 14:30:00,46.94,46.96,46.89,46.94,50093.0,45.1257,45.1449,45.0776,45.1257,50093.0
2016-04-07 15:00:00,46.93,47.06,46.9,46.98,15573.0,45.1161,45.2411,45.0872,45.1641,15573.0
2016-04-07 15:30:00,47.01,47.14,46.92,47.09,34468.0,45.193,45.318,45.1065,45.2699,34468.0
2016-04-08 09:30:00,47.61,48.05,47.45,48.01,16235.0,45.7698,46.1928,45.616,46.1543,16235.0
2016-04-08 10:00:00,48.03,48.08,47.8,47.91,4500.0,46.1736,46.2216,45.9525,46.0582,4500.0
2016-04-08 10:30:00,47.94,48.03,47.88,47.88,5800.0,46.087,46.1736,46.0294,46.0294,5800.0
2016-04-08 11:00:00,47.86,47.89,47.74,47.76,8625.0,46.0101,46.039,45.8948,45.914,8625.0
2016-04-08 11:30:00,47.8,47.8,47.57,47.74,6731.0,45.9525,45.9525,45.7313,45.8948,6731.0
2016-04-08 12:00:00,47.73,47.75,47.58,47.58,2351.0,45.8852,45.9044,45.741,45.741,2351.0
2016-04-08 12:30:00,47.6,47.7,47.52,47.6,9570.0,45.7602,45.8563,45.6833,45.7602,9570.0
2016-04-08 13:00:00,47.61,47.72,47.59,47.65,7266.0,45.7698,45.8755,45.7506,45.8083,7266.0
2016-04-08 13:30:00,47.65,47.72,47.62,47.69,10450.0,45.8083,45.8755,45.7794,45.8467,10450.0
2016-04-08 14:00:00,47.7,47.74,47.65,47.66,6495.0,45.8563,45.8948,45.8083,45.8179,6495.0
2016-04-08 14:30:00,47.65,47.65,47.49,47.58,9469.0,45.8083,45.8083,45.6544,45.741,9469.0
2016-04-08 15:00:00,47.58,47.66,47.52,47.6,22236.0,45.741,45.8179,45.6833,45.7602,22236.0
2016-04-08 15:30:00,47.59,47.69,47.5,47.69,22498.0,45.7506,45.8467,45.664,45.8467,22498.0
2016-04-11 09:30:00,47.66,48.11,47.59,47.66,45796.0,45.8179,46.2505,45.7506,45.8179,45796.0
2016-04-11 10:00:00,47.68,47.86,47.47,47.86,30191.0,45.8371,46.0101,45.6352,46.0101,30191.0
2016-04-11 10:30:00,47.9,48.02,47.78,47.78,6685.0,46.0486,46.1639,45.9332,45.9332,6685.0
2016-04-11 11:00:00,47.79,47.79,47.27,47.42,46276.0,45.9428,45.9428,45.4429,45.5871,46276.0
2016-04-11 11:30:00,47.36,47.38,47.04,47.14,5803.0,45.5295,45.5487,45.2218,45.318,5803.0
2016-04-11 12:00:00,47.15,47.31,47.14,47.26,5493.0,45.3276,45.4814,45.318,45.4333,5493.0
2016-04-11 12:30:00,47.24,47.35,47.18,47.31,3200.0,45.4141,45.5198,45.3564,45.4814,3200.0
2016-04-11 13:00:00,47.3,47.45,47.3,47.38,1767.0,45.4718,45.616,45.4718,45.5487,1767.0
2016-04-11 13:30:00,47.34,47.41,47.26,47.26,5516.0,45.5102,45.5775,45.4333,45.4333,5516.0
2016-04-11 14:00:00,47.26,47.36,47.21,47.29,3488.0,45.4333,45.5295,45.3853,45.4622,3488.0
2016-04-11 14:30:00,47.29,47.46,47.27,47.42,4849.0,45.4622,45.6256,45.4429,45.5871,4849.0
2016-04-11 15:00:00,47.42,47.46,47.34,47.39,11261.0,45.5871,45.6256,45.5102,45.5583,11261.0
2016-04-11 15:30:00,47.36,47.38,47.23,47.25,24897.0,45.5295,45.5487,45.4045,45.4237,24897.0
2016-04-12 09:30:00,47.33,47.72,47.33,47.67,9313.0,45.5006,45.8755,45.5006,45.8275,9313.0
2016-04-12 10:00:00,47.63,47.63,47.44,47.5,5500.0,45.789,45.789,45.6064,45.664,5500.0
2016-04-12 10:30:00,47.5,47.98,47.44,47.93,13545.0,45.664,46.1255,45.6064,46.0774,13545.0
2016-04-12 11:00:00,47.91,48.16,47.9,48.02,5541.0,46.0582,46.2985,46.0486,46.1639,5541.0
2016-04-12 11:30:00,48.06,48.2,48.06,48.12,6538.0,46.2024,46.337,46.2024,46.2601,6538.0
2016-04-12 12:00:00,48.08,48.16,47.95,48.06,4570.0,46.2216,46.2985,46.0967,46.2024,4570.0
2016-04-12 12:30:00,48.01,48.18,48.01,48.16,5009.0,46.1543,46.3178,46.1543,46.2985,5009.0
2016-04-12 13:00:00,48.01,48.01,47.88,47.93,3300.0,46.1543,46.1543,46.0294,46.0774,3300.0
2016-04-12 13:30:00,47.93,48.02,47.87,47.96,3799.0,46.0774,46.1639,46.0197,46.1063,3799.0
2016-04-12 14:00:00,48.05,48.09,47.96,47.96,3144.0,46.1928,46.2312,46.1063,46.1063,3144.0
2016-04-12 14:30:00,47.89,48.05,47.89,47.99,5523.0,46.039,46.1928,46.039,46.1351,5523.0
2016-04-12 15:00:00,48.03,48.1,47.96,47.96,8804.0,46.1736,46.2409,46.1063,46.1063,8804.0
2016-04-12 15:30:00,47.94,48.01,47.82,47.91,13713.0,46.087,46.1543,45.9717,46.0582,13713.0
2016-04-13 09:30:00,48.32,48.32,47.88,48.07,3991.0,46.4524,46.4524,46.0294,46.212,3991.0
2016-04-13 10:00:00,48.02,48.07,47.89,47.89,3300.0,46.1639,46.212,46.039,46.039,3300.0
2016-04-13 10:30:00,47.93,48.06,47.93,48.06,4119.0,46.0774,46.2024,46.0774,46.2024,4119.0
2016-04-13 11:00:00,48.07,48.31,48.07,48.29,5135.0,46.212,46.4427,46.212,46.4235,5135.0
2016-04-13 11:30:00,48.33,48.68,48.26,48.65,9957.0,46.462,46.7984,46.3947,46.7696,9957.0
2016-04-13 12:00:00,48.59,48.61,48.46,48.56,6608.0,46.7119,46.7311,46.5869,46.6831,6608.0
2016-04-13 12:30:00,48.56,48.61,48.48,48.58,5600.0,46.6831,46.7311,46.6062,46.7023,5600.0
2016-04-13 13:00:00,48.61,48.63,48.55,48.58,3566.0,46.7311,46.7504,46.6735,46.7023,3566.0
2016-04-13 13:30:00,48.58,48.89,48.58,48.89,46144.0,46.7023,47.0003,46.7023,47.0003,46144.0
2016-04-13 14:00:00,48.82,48.93,48.82,48.84,9111.0,46.933,47.0388,46.933,46.9523,9111.0
2016-04-13 14:30:00,48.84,48.98,48.84,48.98,10720.0,46.9523,47.0868,46.9523,47.0868,10720.0
2016-04-13 15:00:00,48.93,49.02,48.93,49.02,18027.0,47.0388,47.1253,47.0388,47.1253,18027.0
2016-04-13 15:30:00,49.01,49.13,49.0,49.1,47667.0,47.1157,47.231,47.1061,47.2022,47667.0
2016-04-14 09:30:00,49.15,49.15,48.49,48.61,4404.0,47.3282,47.3282,46.6927,46.8082,4404.0
2016-04-14 10:00:00,48.67,48.99,48.66,48.99,3645.0,46.866,47.1741,46.8564,47.1741,3645.0
2016-04-14 10:30:00,49.03,49.04,48.7,48.74,3800.0,47.2127,47.2223,46.8949,46.9334,3800.0
2016-04-14 11:00:00,48.81,48.86,48.71,48.86,5077.0,47.0008,47.049,46.9045,47.049,5077.0
2016-04-14 11:30:00,48.86,49.05,48.7,48.82,7113.0,47.049,47.2319,46.8949,47.0104,7113.0
2016-04-14 12:00:00,48.71,48.79,48.6,48.61,2900.0,46.9045,46.9816,46.7986,46.8082,2900.0
2016-04-14 12:30:00,48.58,48.64,48.51,48.61,6542.0,46.7793,46.8371,46.7119,46.8082,6542.0
2016-04-14 13:00:00,48.65,48.73,48.56,48.65,3696.0,46.8467,46.9238,46.7601,46.8467,3696.0
2016-04-14 13:30:00,48.58,48.68,48.57,48.68,7800.0,46.7793,46.8756,46.7697,46.8756,7800.0
2016-04-14 14:00:00,48.63,48.67,48.58,48.65,4924.0,46.8275,46.866,46.7793,46.8467,4924.0
2016-04-14 14:30:00,48.64,48.67,48.56,48.67,7445.0,46.8371,46.866,46.7601,46.866,7445.0
2016-04-14 15:00:00,48.68,48.69,48.54,48.55,6515.0,46.8756,46.8853,46.7408,46.7505,6515.0
2016-04-14 15:30:00,48.54,48.6,48.4,48.49,33656.0,46.7408,46.7986,46.606,46.6927,33656.0
2016-04-15 09:30:00,48.28,48.81,48.25,48.48,11153.0,46.4905,47.0008,46.4616,46.683,11153.0
2016-04-15 10:00:00,48.44,48.63,48.24,48.63,6400.0,46.6445,46.8275,46.4519,46.8275,6400.0
2016-04-15 10:30:00,48.62,48.67,48.52,48.55,17157.0,46.8179,46.866,46.7216,46.7505,17157.0
2016-04-15 11:00:00,48.63,48.68,48.62,48.63,3520.0,46.8275,46.8756,46.8179,46.8275,3520.0
2016-04-15 11:30:00,48.7,48.72,48.6,48.71,4653.0,46.8949,46.9142,46.7986,46.9045,4653.0
2016-04-15 12:00:00,48.7,48.72,48.53,48.55,3600.0,46.8949,46.9142,46.7312,46.7505,3600.0
2016-04-15 12:30:00,48.55,48.56,48.46,48.54,1206.0,46.7505,46.7601,46.6638,46.7408,1206.0
2016-04-15 13:00:00,48.5,48.54,48.37,48.46,5200.0,46.7023,46.7408,46.5771,46.6638,5200.0
2016-04-15 13:30:00,48.37,48.43,48.21,48.29,12531.0,46.5771,46.6349,46.4231,46.5001,12531.0
2016-04-15 14:00:00,48.28,48.35,48.24,48.32,7996.0,46.4905,46.5579,46.4519,46.529,7996.0
2016-04-15 14:30:00,48.33,48.39,48.23,48.39,9218.0,46.5386,46.5964,46.4423,46.5964,9218.0
2016-04-15 15:00:00,48.39,48.59,48.39,48.56,34629.0,46.5964,46.789,46.5964,46.7601,34629.0
2016-04-15 15:30:00,48.55,48.55,48.39,48.46,20357.0,46.7505,46.7505,46.5964,46.6638,20357.0
2016-04-18 09:30:00,48.11,48.47,48.11,48.4,3334.0,46.3268,46.6734,46.3268,46.606,3334.0
2016-04-18 10:00:00,48.32,48.66,48.32,48.66,6569.0,46.529,46.8564,46.529,46.8564,6569.0
2016-04-18 10:30:00,48.74,48.82,48.66,48.66,10562.0,46.9334,47.0104,46.8564,46.8564,10562.0
2016-04-18 11:00:00,48.7,48.89,48.68,48.8,6122.0,46.8949,47.0778,46.8756,46.9912,6122.0
2016-04-18 11:30:00,48.77,48.93,48.74,48.76,8656.0,46.9623,47.1164,46.9334,46.9527,8656.0
2016-04-18 12:00:00,48.77,48.8,48.67,48.8,13303.0,46.9623,46.9912,46.866,46.9912,13303.0
2016-04-18 12:30:00,48.75,48.84,48.68,48.68,17699.0,46.943,47.0297,46.8756,46.8756,17699.0
2016-04-18 13:00:00,48.71,48.74,48.67,48.69,3101.0,46.9045,46.9334,46.866,46.8853,3101.0
2016-04-18 13:30:00,48.7,48.71,48.51,48.52,9541.0,46.8949,46.9045,46.7119,46.7216,9541.0
2016-04-18 14:00:00,48.55,48.67,48.51,48.6,10267.0,46.7505,46.866,46.7119,46.7986,10267.0
2016-04-18 14:30:00,48.6,48.69,48.59,48.62,8949.0,46.7986,46.8853,46.789,46.8179,8949.0
2016-04-18 15:00:00,48.64,48.65,48.54,48.59,11210.0,46.8371,46.8467,46.7408,46.789,11210.0
2016-04-18 15:30:00,48.58,48.68,48.48,48.52,71853.0,46.7793,46.8756,46.683,46.7216,71853.0
2016-04-19 09:30:00,48.8,48.99,48.48,48.99,8143.0,46.9912,47.1741,46.683,47.1741,8143.0
2016-04-19 10:00:00,49.02,49.02,48.69,48.7,9059.0,47.203,47.203,46.8853,46.8949,9059.0
2016-04-19 10:30:00,48.66,48.7,48.4,48.52,8851.0,46.8564,46.8949,46.606,46.7216,8851.0
2016-04-19 11:00:00,48.49,48.59,48.28,48.35,14411.0,46.6927,46.789,46.4905,46.5579,14411.0
2016-04-19 11:30:00,48.38,48.45,48.24,48.4,25813.0,46.5868,46.6542,46.4519,46.606,25813.0
2016-04-19 12:00:00,48.42,48.42,48.3,48.38,5708.0,46.6253,46.6253,46.5097,46.5868,5708.0
2016-04-19 12:30:00,48.35,48.35,48.09,48.22,36456.0,46.5579,46.5579,46.3075,46.4327,36456.0
2016-04-19 13:00:00,48.24,48.43,48.21,48.33,8400.0,46.4519,46.6349,46.4231,46.5386,8400.0
2016-04-19 13:30:00,48.35,48.43,48.25,48.36,8300.0,46.5579,46.6349,46.4616,46.5675,8300.0
2016-04-19 14:00:00,48.36,48.39,48.25,48.29,14023.0,46.5675,46.5964,46.4616,46.5001,14023.0
2016-04-19 14:30:00,48.27,48.34,48.24,48.25,16624.0,46.4808,46.5482,46.4519,46.4616,16624.0
2016-04-19 15:00:00,48.24,48.43,48.24,48.35,21478.0,46.4519,46.6349,46.4519,46.5579,21478.0
2016-04-19 15:30:00,48.36,48.42,48.28,48.33,54462.0,46.5675,46.6253,46.4905,46.5386,54462.0
2016-04-20 09:30:00,48.47,48.65,48.27,48.65,34210.0,46.6734,46.8467,46.4808,46.8467,34210.0
2016-04-20 10:00:00,48.66,49.12,48.66,49.11,36182.0,46.8564,47.2993,46.8564,47.2897,36182.0
2016-04-20 10:30:00,49.14,49.41,49.07,49.33,21029.0,47.3186,47.5786,47.2512,47.5015,21029.0
2016-04-20 11:00:00,49.28,49.52,49.28,49.52,9092.0,47.4534,47.6845,47.4534,47.6845,9092.0
2016-04-20 11:30:00,49.51,49.67,49.5,49.64,7362.0,47.6749,47.8289,47.6652,47.8,7362.0
2016-04-20 12:00:00,49.63,49.67,49.35,49.39,7450.0,47.7904,47.8289,47.5208,47.5593,7450.0
2016-04-20 12:30:00,49.35,49.37,49.25,49.3,8058.0,47.5208,47.5401,47.4245,47.4727,8058.0
2016-04-20 13:00:00,49.34,49.36,49.29,49.31,7012.0,47.5112,47.5304,47.463,47.4823,7012.0
2016-04-20 13:30:00,49.3,49.45,49.25,49.36,20493.0,47.4727,47.6171,47.4245,47.5304,20493.0
2016-04-20 14:00:00,49.35,49.37,49.23,49.34,11468.0,47.5208,47.5401,47.4052,47.5112,11468.0
2016-04-20 14:30:00,49.35,49.47,49.3,49.43,27511.0,47.5208,47.6364,47.4727,47.5978,27511.0
2016-04-20 15:00:00,49.45,49.46,49.29,49.34,18255.0,47.6171,47.6267,47.463,47.5112,18255.0
2016-04-20 15:30:00,49.33,49.34,49.1,49.13,43843.0,47.5015,47.5112,47.2801,47.309,43843.0
2016-04-21 09:30:00,49.06,49.1,48.81,49.0,20434.0,47.2415,47.2801,47.0008,47.1838,20434.0
2016-04-21 10:00:00,49.0,49.38,48.91,49.34,5500.0,47.1838,47.5497,47.0971,47.5112,5500.0
2016-04-21 10:30:00,49.27,49.42,49.19,49.37,4426.0,47.4438,47.5882,47.3667,47.5401,4426.0
2016-04-21 11:00:00,49.36,49.38,49.29,49.35,6831.0,47.5304,47.5497,47.463,47.5208,6831.0
2016-04-21 11:30:00,49.26,49.27,49.11,49.11,2800.0,47.4341,47.4438,47.2897,47.2897,2800.0
2016-04-21 12:00:00,49.07,49.07,48.8,48.89,4937.0,47.2512,47.2512,46.9912,47.0778,4937.0
2016-04-21 12:30:00,48.9,49.07,48.9,48.94,1349.0,47.0875,47.2512,47.0875,47.126,1349.0
2016-04-21 13:00:00,48.99,48.99,48.8,48.92,9271.0,47.1741,47.1741,46.9912,47.1067,9271.0
2016-04-21 13:30:00,48.91,49.01,48.81,48.81,2818.0,47.0971,47.1934,47.0008,47.0008,2818.0
2016-04-21 14:00:00,48.82,48.9,48.71,48.85,9462.0,47.0104,47.0875,46.9045,47.0393,9462.0
2016-04-21 14:30:00,48.83,48.83,48.76,48.8,2705.0,47.0201,47.0201,46.9527,46.9912,2705.0
2016-04-21 15:00:00,48.81,48.88,48.79,48.79,6591.0,47.0008,47.0682,46.9816,46.9816,6591.0
2016-04-21 15:30:00,48.81,48.88,48.75,48.79,26136.0,47.0008,47.0682,46.943,46.9816,26136.0
2016-04-22 09:30:00,48.84,49.34,48.76,49.01,4019.0,47.0297,47.5112,46.9527,47.1934,4019.0
2016-04-22 10:00:00,49.04,49.31,49.03,49.3,1800.0,47.2223,47.4823,47.2127,47.4727,1800.0
2016-04-22 10:30:00,49.28,49.28,48.92,48.92,20309.0,47.4534,47.4534,47.1067,47.1067,20309.0
2016-04-22 11:00:00,48.97,49.19,48.97,49.14,11425.0,47.1549,47.3667,47.1549,47.3186,11425.0
2016-04-22 11:30:00,49.29,49.35,48.96,49.08,5711.0,47.463,47.5208,47.1453,47.2608,5711.0
2016-04-22 12:00:00,49.14,49.18,49.06,49.07,3600.0,47.3186,47.3571,47.2415,47.2512,3600.0
2016-04-22 12:30:00,49.05,49.14,48.94,49.11,6512.0,47.2319,47.3186,47.126,47.2897,6512.0
2016-04-22 13:00:00,49.13,49.18,49.04,49.1,4000.0,47.309,47.3571,47.2223,47.2801,4000.0
2016-04-22 13:30:00,49.12,49.39,49.12,49.18,9401.0,47.2993,47.5593,47.2993,47.3571,9401.0
2016-04-22 14:00:00,49.18,49.34,49.13,49.27,7908.0,47.3571,47.5112,47.309,47.4438,7908.0
2016-04-22 14:30:00,49.27,49.31,49.21,49.28,14276.0,47.4438,47.4823,47.386,47.4534,14276.0
2016-04-22 15:00:00,49.3,49.37,49.1,49.12,10787.0,47.4727,47.5401,47.2801,47.2993,10787.0
2016-04-22 15:30:00,49.15,49.24,48.98,49.11,52677.0,47.3282,47.4149,47.1645,47.2897,52677.0
2016-04-25 09:30:00,48.86,48.86,48.35,48.35,8919.0,47.049,47.049,46.5579,46.5579,8919.0
2016-04-25 10:00:00,48.37,48.41,48.09,48.14,11723.0,46.5771,46.6156,46.3075,46.3556,11723.0
2016-04-25 10:30:00,48.14,48.26,48.09,48.24,10555.0,46.3556,46.4712,46.3075,46.4519,10555.0
2016-04-25 11:00:00,48.25,48.32,48.19,48.23,8889.0,46.4616,46.529,46.4038,46.4423,8889.0
2016-04-25 11:30:00,48.28,48.28,48.14,48.17,7627.0,46.4905,46.4905,46.3556,46.3845,7627.0
2016-04-25 12:00:00,48.18,48.18,48.01,48.15,7831.0,46.3942,46.3942,46.2305,46.3653,7831.0
2016-04-25 12:30:00,48.15,48.26,48.02,48.13,6453.0,46.3653,46.4712,46.2401,46.346,6453.0
2016-04-25 13:00:00,48.21,48.21,48.05,48.1,11333.0,46.4231,46.4231,46.269,46.3171,11333.0
2016-04-25 13:30:00,48.12,48.31,48.12,48.18,5393.0,46.3364,46.5193,46.3364,46.3942,5393.0
2016-04-25 14:00:00,48.18,48.18,48.04,48.13,7672.0,46.3942,46.3942,46.2594,46.346,7672.0
2016-04-25 14:30:00,48.18,48.25,48.1,48.19,8902.0,46.3942,46.4616,46.3171,46.4038,8902.0
2016-04-25 15:00:00,48.17,48.17,47.82,47.92,21122.0,46.3845,46.3845,46.0475,46.1438,21122.0
2016-04-25 15:30:00,47.93,48.02,47.83,47.98,83650.0,46.1534,46.2401,46.0571,46.2016,83650.0
2016-04-26 09:30:00,48.19,48.34,47.91,48.29,9674.0,46.4038,46.5482,46.1342,46.5001,9674.0
2016-04-26 10:00:00,48.32,48.46,47.88,47.89,11547.0,46.529,46.6638,46.1053,46.1149,11547.0
2016-04-26 10:30:00,47.88,48.18,47.82,47.98,37180.0,46.1053,46.3942,46.0475,46.2016,37180.0
2016-04-26 11:00:00,47.96,48.4,47.96,48.16,24047.0,46.1823,46.606,46.1823,46.3749,24047.0
2016-04-26 11:30:00,48.21,48.31,48.05,48.31,22896.0,46.4231,46.5193,46.269,46.5193,22896.0
2016-04-26 12:00:00,48.31,48.5,48.17,48.37,16663.0,46.5193,46.7023,46.3845,46.5771,16663.0
2016-04-26 12:30:00,48.37,48.43,48.23,48.26,11337.0,46.5771,46.6349,46.4423,46.4712,11337.0
2016-04-26 13:00:00,48.27,48.29,48.19,48.23,12736.0,46.4808,46.5001,46.4038,46.4423,12736.0
2016-04-26 13:30:00,48.24,48.28,48.09,48.13,17610.0,46.4519,46.4905,46.3075,46.346,17610.0
2016-04-26 14:00:00,48.17,48.46,48.14,48.33,25458.0,46.3845,46.6638,46.3556,46.5386,25458.0
2016-04-26 14:30:00,48.35,48.39,48.26,48.32,15000.0,46.5579,46.5964,46.4712,46.529,15000.0
2016-04-26 15:00:00,48.35,48.36,48.25,48.29,13383.0,46.5579,46.5675,46.4616,46.5001,13383.0
2016-04-26 15:30:00,48.3,48.47,48.29,48.39,39268.0,46.5097,46.6734,46.5001,46.5964,39268.0
2016-04-27 09:30:00,48.53,48.83,48.46,48.53,9178.0,46.7312,47.0201,46.6638,46.7312,9178.0
2016-04-27 10:00:00,48.52,48.71,48.42,48.54,12935.0,46.7216,46.9045,46.6253,46.7408,12935.0
2016-04-27 10:30:00,48.5,48.52,48.21,48.36,7512.0,46.7023,46.7216,46.4231,46.5675,7512.0
2016-04-27 11:00:00,48.37,48.5,48.37,48.42,5940.0,46.5771,46.7023,46.5771,46.6253,5940.0
2016-04-27 11:30:00,48.41,48.54,48.33,48.52,23243.0,46.6156,46.7408,46.5386,46.7216,23243.0
2016-04-27 12:00:00,48.53,48.53,48.35,48.35,10450.0,46.7312,46.7312,46.5579,46.5579,10450.0
2016-04-27 12:30:00,48.36,48.44,48.07,48.25,23600.0,46.5675,46.6445,46.2882,46.4616,23600.0
2016-04-27 13:00:00,48.27,48.28,48.17,48.19,38474.0,46.4808,46.4905,46.3845,46.4038,38474.0
2016-04-27 13:30:00,48.2,48.28,48.18,48.27,15718.0,46.4134,46.4905,46.3942,46.4808,15718.0
2016-04-27 14:00:00,48.26,48.42,48.18,48.3,17625.0,46.4712,46.6253,46.3942,46.5097,17625.0
2016-04-27 14:30:00,48.32,48.33,48.16,48.24,17374.0,46.529,46.5386,46.3749,46.4519,17374.0
2016-04-27 15:00:00,48.23,48.3,48.21,48.26,45944.0,46.4423,46.5097,46.4231,46.4712,45944.0
2016-04-27 15:30:00,48.25,48.53,48.24,48.37,61945.0,46.4616,46.7312,46.4519,46.5771,61945.0
2016-04-28 09:30:00,48.21,48.97,47.65,48.76,41446.0,46.4231,47.1549,45.8838,46.9527,41446.0
2016-04-28 10:00:00,48.76,49.03,48.41,48.75,16775.0,46.9527,47.2127,46.6156,46.943,16775.0
2016-04-28 10:30:00,48.78,49.31,48.77,49.31,12790.0,46.9719,47.4823,46.9623,47.4823,12790.0
2016-04-28 11:00:00,49.25,49.88,48.77,49.8,47559.0,47.4245,48.0312,46.9623,47.9541,47559.0
2016-04-28 11:30:00,49.79,49.79,49.04,49.35,62534.0,47.9445,47.9445,47.2223,47.5208,62534.0
2016-04-28 12:00:00,49.35,49.8,49.28,49.69,15049.0,47.5208,47.9541,47.4534,47.8482,15049.0
2016-04-28 12:30:00,49.68,49.72,49.15,49.15,52642.0,47.8386,47.8771,47.3282,47.3282,52642.0
2016-04-28 13:00:00,49.19,49.52,49.11,49.11,16535.0,47.3667,47.6845,47.2897,47.2897,16535.0
2016-04-28 13:30:00,49.11,49.44,49.07,49.43,9972.0,47.2897,47.6075,47.2512,47.5978,9972.0
2016-04-28 14:00:00,49.45,49.57,49.39,49.56,8160.0,47.6171,47.7326,47.5593,47.723,8160.0
2016-04-28 14:30:00,49.52,49.53,49.12,49.13,28180.0,47.6845,47.6941,47.2993,47.309,28180.0
2016-04-28 15:00:00,49.16,49.17,48.32,48.46,55345.0,47.3378,47.3475,46.529,46.6638,55345.0
2016-04-28 15:30:00,48.44,48.45,48.04,48.21,93015.0,46.6445,46.6542,46.2594,46.4231,93015.0
2016-04-29 09:30:00,48.51,48.78,48.36,48.62,22431.0,46.7119,46.9719,46.5675,46.8179,22431.0
2016-04-29 10:00:00,48.57,48.82,48.45,48.82,17111.0,46.7697,47.0104,46.6542,47.0104,17111.0
2016-04-29 10:30:00,48.85,49.09,48.61,48.7,16234.0,47.0393,47.2704,46.8082,46.8949,16234.0
2016-04-29 11:00:00,48.68,48.84,48.61,48.62,12315.0,46.8756,47.0297,46.8082,46.8179,12315.0
2016-04-29 11:30:00,48.63,48.63,48.41,48.56,15142.0,46.8275,46.8275,46.6156,46.7601,15142.0
2016-04-29 12:00:00,48.55,48.6,48.44,48.47,9999.0,46.7505,46.7986,46.6445,46.6734,9999.0
2016-04-29 12:30:00,48.48,48.53,48.39,48.43,7709.0,46.683,46.7312,46.5964,46.6349,7709.0
2016-04-29 13:00:00,48.42,48.51,48.42,48.48,12156.0,46.6253,46.7119,46.6253,46.683,12156.0
2016-04-29 13:30:00,48.48,48.49,48.38,48.44,20513.0,46.683,46.6927,46.5868,46.6445,20513.0
2016-04-29 14:00:00,48.42,48.49,48.22,48.42,21454.0,46.6253,46.6927,46.4327,46.6253,21454.0
2016-04-29 14:30:00,48.45,48.45,48.33,48.36,6866.0,46.6542,46.6542,46.5386,46.5675,6866.0
2016-04-29 15:00:00,48.35,48.52,48.34,48.41,14727.0,46.5579,46.7216,46.5482,46.6156,14727.0
2016-04-29 15:30:00,48.42,48.59,48.41,48.46,46201.0,46.6253,46.789,46.6156,46.6638,46201.0
2016-05-02 09:30:00,48.49,48.86,47.93,47.96,27110.0,46.6927,47.049,46.1534,46.1823,27110.0
2016-05-02 10:00:00,47.92,48.32,47.86,48.32,11508.0,46.1438,46.529,46.086,46.529,11508.0
2016-05-02 10:30:00,48.24,48.25,47.83,47.86,6282.0,46.4519,46.4616,46.0571,46.086,6282.0
2016-05-02 11:00:00,47.85,48.07,47.77,48.01,10405.0,46.0764,46.2882,45.9994,46.2305,10405.0
2016-05-02 11:30:00,48.01,48.05,47.81,47.88,12288.0,46.2305,46.269,46.0379,46.1053,12288.0
2016-05-02 12:00:00,47.94,47.96,47.8,47.85,5837.0,46.1631,46.1823,46.0283,46.0764,5837.0
2016-05-02 12:30:00,47.92,47.96,47.87,47.91,3312.0,46.1438,46.1823,46.0957,46.1342,3312.0
2016-05-02 13:00:00,47.93,48.17,47.92,48.1,5463.0,46.1534,46.3845,46.1438,46.3171,5463.0
2016-05-02 13:30:00,48.11,48.13,48.04,48.09,4204.0,46.3268,46.346,46.2594,46.3075,4204.0
2016-05-02 14:00:00,48.09,48.15,48.07,48.12,8340.0,46.3075,46.3653,46.2882,46.3364,8340.0
2016-05-02 14:30:00,48.11,48.14,48.01,48.07,15598.0,46.3268,46.3556,46.2305,46.2882,15598.0
2016-05-02 15:00:00,48.07,48.21,48.07,48.2,18057.0,46.2882,46.4231,46.2882,46.4134,18057.0
2016-05-02 15:30:00,48.19,48.27,48.08,48.1,66443.0,46.4038,46.4808,46.2979,46.3171,66443.0
2016-05-03 09:30:00,47.76,47.96,47.43,47.43,11791.0,45.9897,46.1823,45.672,45.672,11791.0
2016-05-03 10:00:00,47.38,47.38,47.06,47.28,12300.0,45.6238,45.6238,45.3157,45.5275,12300.0
2016-05-03 10:30:00,47.27,47.43,47.11,47.32,12494.0,45.5179,45.672,45.3638,45.566,12494.0
2016-05-03 11:00:00,47.27,47.32,47.09,47.18,8178.0,45.5179,45.566,45.3446,45.4312,8178.0
2016-05-03 11:30:00,47.15,47.47,47.07,47.4,13883.0,45.4023,45.7105,45.3253,45.6431,13883.0
2016-05-03 12:00:00,47.37,47.42,47.24,47.34,15577.0,45.6142,45.6623,45.489,45.5853,15577.0
2016-05-03 12:30:00,47.32,47.43,47.31,47.32,6735.0,45.566,45.672,45.5564,45.566,6735.0
2016-05-03 13:00:00,47.32,47.43,47.27,47.41,6702.0,45.566,45.672,45.5179,45.6527,6702.0
2016-05-03 13:30:00,47.43,47.43,47.32,47.33,14885.0,45.672,45.672,45.566,45.5757,14885.0
2016-05-03 14:00:00,47.31,47.41,47.27,47.34,15966.0,45.5564,45.6527,45.5179,45.5853,15966.0
2016-05-03 14:30:00,47.37,47.45,47.34,47.38,15235.0,45.6142,45.6912,45.5853,45.6238,15235.0
2016-05-03 15:00:00,47.37,47.44,47.27,47.27,25143.0,45.6142,45.6816,45.5179,45.5179,25143.0
2016-05-03 15:30:00,47.3,47.35,47.21,47.21,62708.0,45.5468,45.5949,45.4601,45.4601,62708.0
2016-05-04 09:30:00,47.07,47.38,46.79,47.28,13648.0,45.3253,45.6238,45.0557,45.5275,13648.0
2016-05-04 10:00:00,47.23,47.33,47.08,47.28,16300.0,45.4794,45.5757,45.3349,45.5275,16300.0
2016-05-04 10:30:00,47.26,47.32,47.01,47.1,13947.0,45.5083,45.566,45.2675,45.3542,13947.0
2016-05-04 11:00:00,47.1,47.2,46.77,46.8,18932.0,45.3542,45.4505,45.0364,45.0653,18932.0
2016-05-04 11:30:00,46.8,46.94,46.77,46.91,8115.0,45.0653,45.2001,45.0364,45.1712,8115.0
2016-05-04 12:00:00,46.94,47.02,46.77,46.81,17464.0,45.2001,45.2772,45.0364,45.0749,17464.0
2016-05-04 12:30:00,46.78,46.88,46.7,46.73,7120.0,45.0461,45.1424,44.969,44.9979,7120.0
2016-05-04 13:00:00,46.71,46.84,46.71,46.76,11668.0,44.9787,45.1038,44.9787,45.0268,11668.0
2016-05-04 13:30:00,46.76,46.79,46.69,46.74,14583.0,45.0268,45.0557,44.9594,45.0075,14583.0
2016-05-04 14:00:00,46.72,46.88,46.63,46.86,12993.0,44.9883,45.1424,44.9016,45.1231,12993.0
2016-05-04 14:30:00,46.85,46.89,46.79,46.84,8877.0,45.1135,45.152,45.0557,45.1038,8877.0
2016-05-04 15:00:00,46.85,46.87,46.75,46.79,28626.0,45.1135,45.1327,45.0172,45.0557,28626.0
2016-05-04 15:30:00,46.82,46.93,46.7,46.73,47254.0,45.0846,45.1905,44.969,44.9979,47254.0
2016-05-05 09:30:00,47.04,47.4,47.03,47.39,11067.0,45.2964,45.6431,45.2868,45.6334,11067.0
2016-05-05 10:00:00,47.35,47.5,47.26,47.26,5078.0,45.5949,45.7394,45.5083,45.5083,5078.0
2016-05-05 10:30:00,47.35,47.52,47.34,47.52,4520.0,45.5949,45.7586,45.5853,45.7586,4520.0
2016-05-05 11:00:00,47.46,47.54,47.34,47.41,13814.0,45.7009,45.7779,45.5853,45.6527,13814.0
2016-05-05 11:30:00,47.44,47.62,47.42,47.57,6848.0,45.6816,45.8549,45.6623,45.8068,6848.0
2016-05-05 12:00:00,47.59,47.62,47.47,47.53,6300.0,45.826,45.8549,45.7105,45.7683,6300.0
2016-05-05 12:30:00,47.49,47.53,47.34,47.5,6406.0,45.7297,45.7683,45.5853,45.7394,6406.0
2016-05-05 13:00:00,47.41,47.46,47.24,47.25,26775.0,45.6527,45.7009,45.489,45.4986,26775.0
2016-05-05 13:30:00,47.27,47.4,47.27,47.39,9730.0,45.5179,45.6431,45.5179,45.6334,9730.0
2016-05-05 14:00:00,47.36,47.51,47.33,47.51,7961.0,45.6046,45.749,45.5757,45.749,7961.0
2016-05-05 14:30:00,47.52,47.6,47.47,47.47,9937.0,45.7586,45.8357,45.7105,45.7105,9937.0
2016-05-05 15:00:00,47.45,47.49,47.35,47.49,19967.0,45.6912,45.7297,45.5949,45.7297,19967.0
2016-05-05 15:30:00,47.47,47.52,47.29,47.29,79628.0,45.7105,45.7586,45.5372,45.5372,79628.0
2016-05-06 09:30:00,46.94,47.41,46.81,47.24,7231.0,45.2001,45.6527,45.0749,45.489,7231.0
2016-05-06 10:00:00,47.23,47.43,47.08,47.16,6425.0,45.4794,45.672,45.3349,45.412,6425.0
2016-05-06 10:30:00,47.19,47.19,46.89,46.97,9128.0,45.4409,45.4409,45.152,45.229,9128.0
2016-05-06 11:00:00,47.0,47.35,47.0,47.29,6510.0,45.2579,45.5949,45.2579,45.5372,6510.0
2016-05-06 11:30:00,47.28,47.3,47.03,47.16,4238.0,45.5275,45.5468,45.2868,45.412,4238.0
2016-05-06 12:00:00,47.1,47.29,47.05,47.21,4100.0,45.3542,45.5372,45.3061,45.4601,4100.0
2016-05-06 12:30:00,47.2,47.32,47.11,47.26,3000.0,45.4505,45.566,45.3638,45.5083,3000.0
2016-05-06 13:00:00,47.34,47.5,47.31,47.42,14588.0,45.5853,45.7394,45.5564,45.6623,14588.0
2016-05-06 13:30:00,47.44,47.45,47.32,47.4,3799.0,45.6816,45.6912,45.566,45.6431,3799.0
2016-05-06 14:00:00,47.43,47.47,47.38,47.44,6104.0,45.672,45.7105,45.6238,45.6816,6104.0
2016-05-06 14:30:00,47.37,47.48,47.32,47.44,4901.0,45.6142,45.7201,45.566,45.6816,4901.0
2016-05-06 15:00:00,47.42,47.43,47.33,47.39,5567.0,45.6623,45.672,45.5757,45.6334,5567.0
2016-05-06 15:30:00,47.36,47.57,47.29,47.53,54163.0,45.6046,45.8068,45.5372,45.7683,54163.0
2016-05-09 09:30:00,47.56,47.96,47.56,47.79,9258.0,45.7971,46.1823,45.7971,46.0186,9258.0
2016-05-09 10:00:00,47.83,47.85,47.46,47.46,5386.0,46.0571,46.0764,45.7009,45.7009,5386.0
2016-05-09 10:30:00,47.47,47.57,47.31,47.53,4511.0,45.7105,45.8068,45.5564,45.7683,4511.0
2016-05-09 11:00:00,47.48,47.54,47.21,47.39,5223.0,45.7201,45.7779,45.4601,45.6334,5223.0
2016-05-09 11:30:00,47.36,47.5,47.35,47.47,3067.0,45.6046,45.7394,45.5949,45.7105,3067.0
2016-05-09 12:00:00,47.48,47.56,47.36,47.52,6457.0,45.7201,45.7971,45.6046,45.7586,6457.0
2016-05-09 12:30:00,47.52,47.55,47.44,47.54,5184.0,45.7586,45.7875,45.6816,45.7779,5184.0
2016-05-09 13:00:00,47.55,47.72,47.55,47.7,5843.0,45.7875,45.9512,45.7875,45.932,5843.0
2016-05-09 13:30:00,47.76,47.76,47.61,47.66,2482.0,45.9897,45.9897,45.8453,45.8934,2482.0
2016-05-09 14:00:00,47.66,47.69,47.6,47.68,6887.0,45.8934,45.9223,45.8357,45.9127,6887.0
2016-05-09 14:30:00,47.62,47.75,47.62,47.71,4713.0,45.8549,45.9801,45.8549,45.9416,4713.0
2016-05-09 15:00:00,47.71,47.71,47.52,47.53,7552.0,45.9416,45.9416,45.7586,45.7683,7552.0
2016-05-09 15:30:00,47.52,47.52,47.34,47.36,30794.0,45.7586,45.7586,45.5853,45.6046,30794.0
2016-05-10 09:30:00,47.6,47.96,47.59,47.72,7875.0,45.8357,46.1823,45.826,45.9512,7875.0
2016-05-10 10:00:00,47.7,47.74,47.45,47.65,5400.0,45.932,45.9705,45.6912,45.8838,5400.0
2016-05-10 10:30:00,47.69,47.79,47.64,47.64,8698.0,45.9223,46.0186,45.8742,45.8742,8698.0
2016-05-10 11:00:00,47.65,47.65,47.5,47.6,5615.0,45.8838,45.8838,45.7394,45.8357,5615.0
2016-05-10 11:30:00,47.63,47.66,47.52,47.59,3883.0,45.8646,45.8934,45.7586,45.826,3883.0
2016-05-10 12:00:00,47.62,47.91,47.56,47.82,7113.0,45.8549,46.1342,45.7971,46.0475,7113.0
2016-05-10 12:30:00,47.84,47.87,47.73,47.86,5146.0,46.0668,46.0957,45.9608,46.086,5146.0
2016-05-10 13:00:00,47.82,47.92,47.73,47.73,5090.0,46.0475,46.1438,45.9608,45.9608,5090.0
2016-05-10 13:30:00,47.78,47.78,47.68,47.73,2900.0,46.009,46.009,45.9127,45.9608,2900.0
2016-05-10 14:00:00,47.75,47.77,47.67,47.75,3419.0,45.9801,45.9994,45.9031,45.9801,3419.0
2016-05-10 14:30:00,47.69,47.76,47.69,47.74,5970.0,45.9223,45.9897,45.9223,45.9705,5970.0
2016-05-10 15:00:00,47.75,47.91,47.72,47.9,12811.0,45.9801,46.1342,45.9512,46.1245,12811.0
2016-05-10 15:30:00,47.9,47.99,47.79,47.96,72634.0,46.1245,46.2112,46.0186,46.1823,72634.0
2016-05-11 09:30:00,47.89,48.02,47.72,47.83,2410.0,46.1149,46.2401,45.9512,46.0571,2410.0
2016-05-11 10:00:00,47.72,47.86,47.55,47.86,10410.0,45.9512,46.086,45.7875,46.086,10410.0
2016-05-11 10:30:00,47.87,47.94,47.74,47.8,7846.0,46.0957,46.1631,45.9705,46.0283,7846.0
2016-05-11 11:00:00,47.76,47.82,47.59,47.65,7800.0,45.9897,46.0475,45.826,45.8838,7800.0
2016-05-11 11:30:00,47.65,47.83,47.65,47.73,4063.0,45.8838,46.0571,45.8838,45.9608,4063.0
2016-05-11 12:00:00,47.77,47.9,47.74,47.85,4057.0,45.9994,46.1245,45.9705,46.0764,4057.0
2016-05-11 12:30:00,47.86,47.89,47.78,47.85,14547.0,46.086,46.1149,46.009,46.0764,14547.0
2016-05-11 13:00:00,47.86,47.95,47.85,47.88,15172.0,46.086,46.1727,46.0764,46.1053,15172.0
2016-05-11 13:30:00,47.88,47.88,47.76,47.78,10052.0,46.1053,46.1053,45.9897,46.009,10052.0
2016-05-11 14:00:00,47.8,47.8,47.55,47.67,15264.0,46.0283,46.0283,45.7875,45.9031,15264.0
2016-05-11 14:30:00,47.64,47.66,47.54,47.57,14210.0,45.8742,45.8934,45.7779,45.8068,14210.0
2016-05-11 15:00:00,47.58,47.72,47.58,47.7,7000.0,45.8164,45.9512,45.8164,45.932,7000.0
2016-05-11 15:30:00,47.7,47.74,47.61,47.64,39506.0,45.932,45.9705,45.8453,45.8742,39506.0
2016-05-12 09:30:00,47.71,48.06,47.71,47.89,4107.0,45.9416,46.2786,45.9416,46.1149,4107.0
2016-05-12 10:00:00,47.93,47.95,47.73,47.85,6893.0,46.1534,46.1727,45.9608,46.0764,6893.0
2016-05-12 10:30:00,47.83,47.85,47.77,47.85,9095.0,46.0571,46.0764,45.9994,46.0764,9095.0
2016-05-12 11:00:00,47.82,47.85,47.69,47.84,14301.0,46.0475,46.0764,45.9223,46.0668,14301.0
2016-05-12 11:30:00,47.79,47.87,47.69,47.69,15224.0,46.0186,46.0957,45.9223,45.9223,15224.0
2016-05-12 12:00:00,47.64,47.75,47.61,47.74,3794.0,45.8742,45.9801,45.8453,45.9705,3794.0
2016-05-12 12:30:00,47.72,47.72,47.53,47.65,4239.0,45.9512,45.9512,45.7683,45.8838,4239.0
2016-05-12 13:00:00,47.67,47.67,47.47,47.62,5855.0,45.9031,45.9031,45.7105,45.8549,5855.0
2016-05-12 13:30:00,47.56,47.61,47.46,47.59,5135.0,45.7971,45.8453,45.7009,45.826,5135.0
2016-05-12 14:00:00,47.56,47.78,47.56,47.7,6200.0,45.7971,46.009,45.7971,45.932,6200.0
2016-05-12 14:30:00,47.7,47.81,47.68,47.71,3850.0,45.932,46.0379,45.9127,45.9416,3850.0
2016-05-12 15:00:00,47.74,47.77,47.69,47.7,7884.0,45.9705,45.9994,45.9223,45.932,7884.0
2016-05-12 15:30:00,47.7,47.7,47.5,47.6,21270.0,45.932,45.932,45.7394,45.8357,21270.0
2016-05-13 09:30:00,47.42,47.72,47.08,47.19,2738.0,45.6623,45.9512,45.3349,45.4409,2738.0
2016-05-13 10:00:00,47.25,47.25,47.0,47.18,3025.0,45.4986,45.4986,45.2579,45.4312,3025.0
2016-05-13 10:30:00,47.15,47.15,46.97,47.01,3683.0,45.4023,45.4023,45.229,45.2675,3683.0
2016-05-13 11:00:00,46.98,47.3,46.98,47.23,4953.0,45.2386,45.5468,45.2386,45.4794,4953.0
2016-05-13 11:30:00,47.17,47.19,47.03,47.09,3285.0,45.4216,45.4409,45.2868,45.3446,3285.0
2016-05-13 12:00:00,47.04,47.1,47.0,47.1,14434.0,45.2964,45.3542,45.2579,45.3542,14434.0
2016-05-13 12:30:00,47.1,47.1,46.97,46.97,7378.0,45.3542,45.3542,45.229,45.229,7378.0
2016-05-13 13:00:00,46.88,46.98,46.81,46.84,2401.0,45.1424,45.2386,45.0749,45.1038,2401.0
2016-05-13 13:30:00,46.84,46.87,46.63,46.63,4854.0,45.1038,45.1327,44.9016,44.9016,4854.0
2016-05-13 14:00:00,46.68,46.7,46.47,46.47,3887.0,44.9498,44.969,44.7475,44.7475,3887.0
2016-05-13 14:30:00,46.51,46.55,46.4,46.52,8300.0,44.7861,44.8246,44.6801,44.7957,8300.0
2016-05-13 15:00:00,46.51,46.67,46.5,46.62,11071.0,44.7861,44.9401,44.7764,44.892,11071.0
2016-05-13 15:30:00,46.62,46.8,46.6,46.7,25839.0,44.892,45.0653,44.8727,44.969,25839.0
2016-05-16 09:30:00,47.0,47.35,46.88,46.88,8490.0,45.2579,45.5949,45.1424,45.1424,8490.0
2016-05-16 10:00:00,46.81,47.22,46.77,46.92,5617.0,45.0749,45.4697,45.0364,45.1809,5617.0
2016-05-16 10:30:00,46.98,47.18,46.91,47.06,3200.0,45.2386,45.4312,45.1712,45.3157,3200.0
2016-05-16 11:00:00,47.1,47.14,46.92,47.07,4913.0,45.3542,45.3927,45.1809,45.3253,4913.0
2016-05-16 11:30:00,47.05,47.23,47.05,47.13,4090.0,45.3061,45.4794,45.3061,45.3831,4090.0
2016-05-16 12:00:00,47.18,47.19,47.01,47.01,3900.0,45.4312,45.4409,45.2675,45.2675,3900.0
2016-05-16 12:30:00,47.02,47.12,46.96,47.12,3650.0,45.2772,45.3735,45.2194,45.3735,3650.0
2016-05-16 13:00:00,47.11,47.14,47.05,47.07,3028.0,45.3638,45.3927,45.3061,45.3253,3028.0
2016-05-16 13:30:00,47.09,47.12,47.01,47.05,4400.0,45.3446,45.3735,45.2675,45.3061,4400.0
2016-05-16 14:00:00,47.06,47.25,47.06,47.22,4159.0,45.3157,45.4986,45.3157,45.4697,4159.0
2016-05-16 14:30:00,47.23,47.31,47.14,47.16,5902.0,45.4794,45.5564,45.3927,45.412,5902.0
2016-05-16 15:00:00,47.2,47.32,47.19,47.27,16523.0,45.4505,45.566,45.4409,45.5179,16523.0
2016-05-16 15:30:00,47.26,47.27,47.09,47.12,31500.0,45.5083,45.5179,45.3446,45.3735,31500.0
2016-05-17 09:30:00,46.97,47.15,46.73,47.05,3423.0,45.229,45.4023,44.9979,45.3061,3423.0
2016-05-17 10:00:00,47.01,47.03,46.48,46.74,12421.0,45.2675,45.2868,44.7572,45.0075,12421.0
2016-05-17 10:30:00,46.72,46.86,46.59,46.86,9198.0,44.9883,45.1231,44.8631,45.1231,9198.0
2016-05-17 11:00:00,46.87,46.96,46.76,46.76,7016.0,45.1327,45.2194,45.0268,45.0268,7016.0
2016-05-17 11:30:00,46.75,46.86,46.73,46.76,7417.0,45.0172,45.1231,44.9979,45.0268,7417.0
2016-05-17 12:00:00,46.8,46.82,46.41,46.41,12019.0,45.0653,45.0846,44.6898,44.6898,12019.0
2016-05-17 12:30:00,46.42,46.46,46.22,46.28,13868.0,44.6994,44.7379,44.5068,44.5646,13868.0
2016-05-17 13:00:00,46.26,46.33,46.2,46.33,12661.0,44.5453,44.6127,44.4876,44.6127,12661.0
2016-05-17 13:30:00,46.31,46.39,46.04,46.04,12107.0,44.5935,44.6705,44.3335,44.3335,12107.0
2016-05-17 14:00:00,46.04,46.05,45.54,45.58,26838.0,44.3335,44.3431,43.852,43.8905,26838.0
2016-05-17 14:30:00,45.57,45.89,45.57,45.72,93867.0,43.8809,44.189,43.8809,44.0253,93867.0
2016-05-17 15:00:00,45.73,45.89,45.68,45.75,84425.0,44.035,44.189,43.9868,44.0542,84425.0
2016-05-17 15:30:00,45.76,45.88,45.73,45.86,88907.0,44.0639,44.1794,44.035,44.1602,88907.0
2016-05-18 09:30:00,45.77,45.88,45.7,45.81,3555.0,44.0735,44.1794,44.0061,44.112,3555.0
2016-05-18 10:00:00,45.81,45.89,45.71,45.83,13500.0,44.112,44.189,44.0157,44.1313,13500.0
2016-05-18 10:30:00,45.8,45.87,45.79,45.81,9347.0,44.1024,44.1698,44.0928,44.112,9347.0
2016-05-18 11:00:00,45.84,45.85,45.68,45.84,7753.0,44.1409,44.1505,43.9868,44.1409,7753.0
2016-05-18 11:30:00,45.84,45.87,45.77,45.77,23048.0,44.1409,44.1698,44.0735,44.0735,23048.0
2016-05-18 12:00:00,45.76,45.76,45.57,45.68,5228.0,44.0639,44.0639,43.8809,43.9868,5228.0
2016-05-18 12:30:00,45.66,45.89,45.65,45.84,5817.0,43.9676,44.189,43.9579,44.1409,5817.0
2016-05-18 13:00:00,45.84,45.86,45.75,45.8,11500.0,44.1409,44.1602,44.0542,44.1024,11500.0
2016-05-18 13:30:00,45.83,45.99,45.81,45.93,17420.0,44.1313,44.2853,44.112,44.2276,17420.0
2016-05-18 14:00:00,45.9,45.9,45.38,45.4,11067.0,44.1987,44.1987,43.698,43.7172,11067.0
2016-05-18 14:30:00,45.32,45.61,45.23,45.49,12603.0,43.6402,43.9194,43.5535,43.8039,12603.0
2016-05-18 15:00:00,45.47,45.66,45.39,45.44,17114.0,43.7846,43.9676,43.7076,43.7557,17114.0
2016-05-18 15:30:00,45.42,45.68,45.41,45.67,45110.0,43.7365,43.9868,43.7268,43.9772,45110.0
2016-05-19 09:30:00,45.28,45.45,44.78,44.78,18637.0,43.6017,43.7654,43.1202,43.1202,18637.0
2016-05-19 10:00:00,44.77,44.93,44.58,44.59,17713.0,43.1106,43.2646,42.9276,42.9372,17713.0
2016-05-19 10:30:00,44.64,44.73,44.4,44.43,11270.0,42.9854,43.072,42.7543,42.7832,11270.0
2016-05-19 11:00:00,44.43,44.5,44.27,44.39,11233.0,42.7832,42.8506,42.6291,42.7446,11233.0
2016-05-19 11:30:00,44.39,44.58,44.27,44.51,36016.0,42.7446,42.9276,42.6291,42.8602,36016.0
2016-05-19 12:00:00,44.51,44.66,44.47,44.53,7867.0,42.8602,43.0046,42.8217,42.8795,7867.0
2016-05-19 12:30:00,44.52,44.65,44.49,44.55,16382.0,42.8698,42.995,42.8409,42.8987,16382.0
2016-05-19 13:00:00,44.51,44.66,44.48,44.63,6905.0,42.8602,43.0046,42.8313,42.9757,6905.0
2016-05-19 13:30:00,44.76,44.89,44.68,44.73,5421.0,43.1009,43.2261,43.0239,43.072,5421.0
2016-05-19 14:00:00,44.75,44.99,44.75,44.96,10606.0,43.0913,43.3224,43.0913,43.2935,10606.0
2016-05-19 14:30:00,44.93,44.97,44.53,44.74,32232.0,43.2646,43.3031,42.8795,43.0817,32232.0
2016-05-19 15:00:00,44.77,45.07,44.77,45.05,13431.0,43.1106,43.3994,43.1106,43.3802,13431.0
2016-05-19 15:30:00,45.03,45.14,44.95,44.97,29711.0,43.3609,43.4668,43.2839,43.3031,29711.0
2016-05-20 09:30:00,45.24,45.82,45.24,45.54,18724.0,43.5631,44.1216,43.5631,43.852,18724.0
2016-05-20 10:00:00,45.6,45.96,45.6,45.76,8950.0,43.9098,44.2565,43.9098,44.0639,8950.0
2016-05-20 10:30:00,45.7,45.78,45.6,45.66,4837.0,44.0061,44.0831,43.9098,43.9676,4837.0
2016-05-20 11:00:00,45.6,45.91,45.58,45.91,10503.0,43.9098,44.2083,43.8905,44.2083,10503.0
2016-05-20 11:30:00,45.94,46.02,45.78,45.78,5636.0,44.2372,44.3142,44.0831,44.0831,5636.0
2016-05-20 12:00:00,45.78,45.9,45.75,45.89,8134.0,44.0831,44.1987,44.0542,44.189,8134.0
2016-05-20 12:30:00,45.84,45.91,45.8,45.84,6151.0,44.1409,44.2083,44.1024,44.1409,6151.0
2016-05-20 13:00:00,45.81,45.85,45.76,45.8,3906.0,44.112,44.1505,44.0639,44.1024,3906.0
2016-05-20 13:30:00,45.72,45.72,45.61,45.66,4330.0,44.0253,44.0253,43.9194,43.9676,4330.0
2016-05-20 14:00:00,45.65,45.81,45.64,45.81,8544.0,43.9579,44.112,43.9483,44.112,8544.0
2016-05-20 14:30:00,45.77,45.81,45.69,45.69,10841.0,44.0735,44.112,43.9965,43.9965,10841.0
2016-05-20 15:00:00,45.69,45.72,45.57,45.65,11738.0,43.9965,44.0253,43.8809,43.9579,11738.0
2016-05-20 15:30:00,45.66,45.79,45.56,45.78,46236.0,43.9676,44.0928,43.8713,44.0831,46236.0
2016-05-23 09:30:00,45.73,46.02,45.45,45.72,8089.0,44.035,44.3142,43.7654,44.0253,8089.0
2016-05-23 10:00:00,45.78,45.84,45.53,45.71,2642.0,44.0831,44.1409,43.8424,44.0157,2642.0
2016-05-23 10:30:00,45.75,45.76,45.58,45.7,2541.0,44.0542,44.0639,43.8905,44.0061,2541.0
2016-05-23 11:00:00,45.69,45.86,45.69,45.83,10685.0,43.9965,44.1602,43.9965,44.1313,10685.0
2016-05-23 11:30:00,45.81,45.81,45.53,45.6,5433.0,44.112,44.112,43.8424,43.9098,5433.0
2016-05-23 12:00:00,45.52,45.69,45.52,45.69,3000.0,43.8328,43.9965,43.8328,43.9965,3000.0
2016-05-23 12:30:00,45.66,45.74,45.63,45.71,2042.0,43.9676,44.0446,43.9387,44.0157,2042.0
2016-05-23 13:00:00,45.69,45.82,45.69,45.7,3998.0,43.9965,44.1216,43.9965,44.0061,3998.0
2016-05-23 13:30:00,45.72,45.78,45.65,45.78,3747.0,44.0253,44.0831,43.9579,44.0831,3747.0
2016-05-23 14:00:00,45.78,45.83,45.75,45.82,4689.0,44.0831,44.1313,44.0542,44.1216,4689.0
2016-05-23 14:30:00,45.82,45.87,45.79,45.8,5554.0,44.1216,44.1698,44.0928,44.1024,5554.0
2016-05-23 15:00:00,45.8,45.81,45.71,45.8,9683.0,44.1024,44.112,44.0157,44.1024,9683.0
2016-05-23 15:30:00,45.8,45.86,45.73,45.75,50841.0,44.1024,44.1602,44.035,44.0542,50841.0
2016-05-24 09:30:00,46.0,46.3,46.0,46.23,6320.0,44.295,44.5838,44.295,44.5164,6320.0
2016-05-24 10:00:00,46.23,46.4,46.17,46.4,8078.0,44.5164,44.6801,44.4587,44.6801,8078.0
2016-05-24 10:30:00,46.34,46.59,46.33,46.59,7678.0,44.6224,44.8631,44.6127,44.8631,7678.0
2016-05-24 11:00:00,46.6,46.71,46.45,46.55,15091.0,44.8727,44.9787,44.7283,44.8246,15091.0
2016-05-24 11:30:00,46.56,46.74,46.48,46.71,8254.0,44.8342,45.0075,44.7572,44.9787,8254.0
2016-05-24 12:00:00,46.7,46.73,46.58,46.61,6400.0,44.969,44.9979,44.8535,44.8824,6400.0
2016-05-24 12:30:00,46.63,46.72,46.56,46.72,6265.0,44.9016,44.9883,44.8342,44.9883,6265.0
2016-05-24 13:00:00,46.69,46.77,46.66,46.69,7309.0,44.9594,45.0364,44.9305,44.9594,7309.0
2016-05-24 13:30:00,46.67,46.73,46.57,46.57,6130.0,44.9401,44.9979,44.8438,44.8438,6130.0
2016-05-24 14:00:00,46.61,46.7,46.55,46.7,8235.0,44.8824,44.969,44.8246,44.969,8235.0
2016-05-24 14:30:00,46.66,46.67,46.58,46.64,8500.0,44.9305,44.9401,44.8535,44.9112,8500.0
2016-05-24 15:00:00,46.64,46.8,46.64,46.77,10303.0,44.9112,45.0653,44.9112,45.0364,10303.0
2016-05-24 15:30:00,46.74,46.8,46.67,46.7,43122.0,45.0075,45.0653,44.9401,44.969,43122.0
2016-05-25 09:30:00,47.02,47.36,46.85,46.98,24537.0,45.2772,45.6046,45.1135,45.2386,24537.0
2016-05-25 10:00:00,46.98,47.26,46.96,47.1,10055.0,45.2386,45.5083,45.2194,45.3542,10055.0
2016-05-25 10:30:00,47.16,47.28,47.09,47.22,11014.0,45.412,45.5275,45.3446,45.4697,11014.0
2016-05-25 11:00:00,47.19,47.29,47.0,47.0,5706.0,45.4409,45.5372,45.2579,45.2579,5706.0
2016-05-25 11:30:00,47.04,47.19,47.0,47.12,4253.0,45.2964,45.4409,45.2579,45.3735,4253.0
2016-05-25 12:00:00,47.1,47.12,46.94,46.94,3914.0,45.3542,45.3735,45.2001,45.2001,3914.0
2016-05-25 12:30:00,46.92,47.01,46.92,46.96,3607.0,45.1809,45.2675,45.1809,45.2194,3607.0
2016-05-25 13:00:00,46.92,47.18,46.92,47.11,10638.0,45.1809,45.4312,45.1809,45.3638,10638.0
2016-05-25 13:30:00,47.12,47.19,47.12,47.16,3005.0,45.3735,45.4409,45.3735,45.412,3005.0
2016-05-25 14:00:00,47.14,47.16,47.07,47.16,4410.0,45.3927,45.412,45.3253,45.412,4410.0
2016-05-25 14:30:00,47.18,47.18,47.04,47.05,7622.0,45.4312,45.4312,45.2964,45.3061,7622.0
2016-05-25 15:00:00,47.04,47.19,47.0,47.19,9453.0,45.2964,45.4409,45.2579,45.4409,9453.0
2016-05-25 15:30:00,47.2,47.2,47.03,47.07,22462.0,45.4505,45.4505,45.2868,45.3253,22462.0
2016-05-26 09:30:00,47.21,47.41,47.18,47.28,10928.0,45.4601,45.6527,45.4312,45.5275,10928.0
2016-05-26 10:00:00,47.29,47.57,47.29,47.4,8016.0,45.5372,45.8068,45.5372,45.6431,8016.0
2016-05-26 10:30:00,47.39,47.46,47.18,47.22,7244.0,45.6334,45.7009,45.4312,45.4697,7244.0
2016-05-26 11:00:00,47.24,47.35,47.22,47.27,9261.0,45.489,45.5949,45.4697,45.5179,9261.0
2016-05-26 11:30:00,47.27,47.35,47.23,47.33,8026.0,45.5179,45.5949,45.4794,45.5757,8026.0
2016-05-26 12:00:00,47.33,47.38,47.25,47.25,4496.0,45.5757,45.6238,45.4986,45.4986,4496.0
2016-05-26 12:30:00,47.22,47.26,47.13,47.16,5697.0,45.4697,45.5083,45.3831,45.412,5697.0
2016-05-26 13:00:00,47.16,47.29,47.16,47.23,4468.0,45.412,45.5372,45.412,45.4794,4468.0
2016-05-26 13:30:00,47.23,47.34,47.23,47.29,4439.0,45.4794,45.5853,45.4794,45.5372,4439.0
2016-05-26 14:00:00,47.26,47.33,47.26,47.28,6773.0,45.5083,45.5757,45.5083,45.5275,6773.0
2016-05-26 14:30:00,47.27,47.31,47.23,47.28,5871.0,45.5179,45.5564,45.4794,45.5275,5871.0
2016-05-26 15:00:00,47.28,47.34,47.27,47.33,11106.0,45.5275,45.5853,45.5179,45.5757,11106.0
2016-05-26 15:30:00,47.33,47.43,47.3,47.38,34673.0,45.5757,45.672,45.5468,45.6238,34673.0
2016-05-27 09:30:00,47.38,47.57,47.3,47.48,3451.0,45.6238,45.8068,45.5468,45.7201,3451.0
2016-05-27 10:00:00,47.39,47.72,47.39,47.61,10300.0,45.6334,45.9512,45.6334,45.8453,10300.0
2016-05-27 10:30:00,47.61,47.61,47.41,47.49,9413.0,45.8453,45.8453,45.6527,45.7297,9413.0
2016-05-27 11:00:00,47.44,47.47,47.37,47.42,6243.0,45.6816,45.7105,45.6142,45.6623,6243.0
2016-05-27 11:30:00,47.45,47.53,47.43,47.44,8265.0,45.6912,45.7683,45.672,45.6816,8265.0
2016-05-27 12:00:00,47.48,47.54,47.41,47.44,4359.0,45.7201,45.7779,45.6527,45.6816,4359.0
2016-05-27 12:30:00,47.44,47.57,47.44,47.57,4501.0,45.6816,45.8068,45.6816,45.8068,4501.0
2016-05-27 13:00:00,47.55,47.55,47.4,47.4,3710.0,45.7875,45.7875,45.6431,45.6431,3710.0
2016-05-27 13:30:00,47.45,47.45,47.31,47.41,3910.0,45.6912,45.6912,45.5564,45.6527,3910.0
2016-05-27 14:00:00,47.42,47.59,47.38,47.47,5932.0,45.6623,45.826,45.6238,45.7105,5932.0
2016-05-27 14:30:00,47.49,47.54,47.44,47.46,4810.0,45.7297,45.7779,45.6816,45.7009,4810.0
2016-05-27 15:00:00,47.5,47.55,47.46,47.48,9039.0,45.7394,45.7875,45.7009,45.7201,9039.0
2016-05-27 15:30:00,47.47,47.57,47.47,47.57,28535.0,45.7105,45.8068,45.7105,45.8068,28535.0
2016-05-31 09:30:00,47.62,47.95,47.5,47.5,11097.0,45.8549,46.1727,45.7394,45.7394,11097.0
2016-05-31 10:00:00,47.56,47.84,47.56,47.61,7984.0,45.7971,46.0668,45.7971,45.8453,7984.0
2016-05-31 10:30:00,47.61,47.74,47.6,47.72,9719.0,45.8453,45.9705,45.8357,45.9512,9719.0
2016-05-31 11:00:00,47.73,47.77,47.58,47.62,15841.0,45.9608,45.9994,45.8164,45.8549,15841.0
2016-05-31 11:30:00,47.63,47.64,47.37,47.37,14837.0,45.8646,45.8742,45.6142,45.6142,14837.0
2016-05-31 12:00:00,47.4,47.54,47.36,47.49,13040.0,45.6431,45.7779,45.6046,45.7297,13040.0
2016-05-31 12:30:00,47.51,47.58,47.48,47.5,8920.0,45.749,45.8164,45.7201,45.7394,8920.0
2016-05-31 13:00:00,47.52,47.75,47.49,47.65,6501.0,45.7586,45.9801,45.7297,45.8838,6501.0
2016-05-31 13:30:00,47.65,47.65,47.5,47.51,16762.0,45.8838,45.8838,45.7394,45.749,16762.0
2016-05-31 14:00:00,47.5,47.52,47.34,47.44,13865.0,45.7394,45.7586,45.5853,45.6816,13865.0
2016-05-31 14:30:00,47.46,47.5,47.33,47.33,8009.0,45.7009,45.7394,45.5757,45.5757,8009.0
2016-05-31 15:00:00,47.37,47.43,47.33,47.42,11011.0,45.6142,45.672,45.5757,45.6623,11011.0
2016-05-31 15:30:00,47.43,47.61,47.42,47.54,48111.0,45.672,45.8453,45.6623,45.7779,48111.0
2016-06-01 09:30:00,47.19,47.33,47.09,47.25,15137.0,45.4409,45.5757,45.3446,45.4986,15137.0
2016-06-01 10:00:00,47.29,47.3,46.98,47.16,17980.0,45.5372,45.5468,45.2386,45.412,17980.0
2016-06-01 10:30:00,47.19,47.24,47.08,47.22,9800.0,45.4409,45.489,45.3349,45.4697,9800.0
2016-06-01 11:00:00,47.25,47.42,47.24,47.27,13029.0,45.4986,45.6623,45.489,45.5179,13029.0
2016-06-01 11:30:00,47.21,47.28,47.16,47.25,11460.0,45.4601,45.5275,45.412,45.4986,11460.0
2016-06-01 12:00:00,47.27,47.36,47.26,47.32,12661.0,45.5179,45.6046,45.5083,45.566,12661.0
2016-06-01 12:30:00,47.32,47.33,47.26,47.31,11185.0,45.566,45.5757,45.5083,45.5564,11185.0
2016-06-01 13:00:00,47.31,47.31,47.18,47.22,10853.0,45.5564,45.5564,45.4312,45.4697,10853.0
2016-06-01 13:30:00,47.22,47.3,47.14,47.26,14045.0,45.4697,45.5468,45.3927,45.5083,14045.0
2016-06-01 14:00:00,47.27,47.33,47.22,47.24,17448.0,45.5179,45.5757,45.4697,45.489,17448.0
2016-06-01 14:30:00,47.24,47.33,47.22,47.32,10104.0,45.489,45.5757,45.4697,45.566,10104.0
2016-06-01 15:00:00,47.32,47.45,47.29,47.44,16944.0,45.566,45.6912,45.5372,45.6816,16944.0
2016-06-01 15:30:00,47.43,47.51,47.28,47.42,67546.0,45.672,45.749,45.5275,45.6623,67546.0
2016-06-02 09:30:00,47.55,47.55,47.26,47.45,20904.0,45.7875,45.7875,45.5083,45.6912,20904.0
2016-06-02 10:00:00,47.49,47.53,47.35,47.36,28440.0,45.7297,45.7683,45.5949,45.6046,28440.0
2016-06-02 10:30:00,47.35,47.5,47.35,47.49,6259.0,45.5949,45.7394,45.5949,45.7297,6259.0
2016-06-02 11:00:00,47.51,47.53,47.4,47.49,9581.0,45.749,45.7683,45.6431,45.7297,9581.0
2016-06-02 11:30:00,47.5,47.55,47.4,47.44,10691.0,45.7394,45.7875,45.6431,45.6816,10691.0
2016-06-02 12:00:00,47.41,47.5,47.36,47.5,9998.0,45.6527,45.7394,45.6046,45.7394,9998.0
2016-06-02 12:30:00,47.46,47.47,47.39,47.43,3800.0,45.7009,45.7105,45.6334,45.672,3800.0
2016-06-02 13:00:00,47.42,47.45,47.36,47.38,5899.0,45.6623,45.6912,45.6046,45.6238,5899.0
2016-06-02 13:30:00,47.39,47.45,47.36,47.43,11564.0,45.6334,45.6912,45.6046,45.672,11564.0
2016-06-02 14:00:00,47.44,47.49,47.39,47.47,12612.0,45.6816,45.7297,45.6334,45.7105,12612.0
2016-06-02 14:30:00,47.47,47.53,47.45,47.52,20481.0,45.7105,45.7683,45.6912,45.7586,20481.0
2016-06-02 15:00:00,47.53,47.61,47.51,47.6,9455.0,45.7683,45.8453,45.749,45.8357,9455.0
2016-06-02 15:30:00,47.62,47.78,47.51,47.78,46046.0,45.8549,46.009,45.749,46.009,46046.0
2016-06-03 09:30:00,47.7,47.83,47.27,47.27,10765.0,45.932,46.0571,45.5179,45.5179,10765.0
2016-06-03 10:00:00,47.33,47.33,47.07,47.2,28771.0,45.5757,45.5757,45.3253,45.4505,28771.0
2016-06-03 10:30:00,47.17,47.56,47.16,47.56,8726.0,45.4216,45.7971,45.412,45.7971,8726.0
2016-06-03 11:00:00,47.55,47.56,47.28,47.3,6848.0,45.7875,45.7971,45.5275,45.5468,6848.0
2016-06-03 11:30:00,47.31,47.55,47.29,47.49,7699.0,45.5564,45.7875,45.5372,45.7297,7699.0
2016-06-03 12:00:00,47.6,47.6,47.39,47.48,3700.0,45.8357,45.8357,45.6334,45.7201,3700.0
2016-06-03 12:30:00,47.52,47.54,47.41,47.46,2700.0,45.7586,45.7779,45.6527,45.7009,2700.0
2016-06-03 13:00:00,47.49,47.57,47.48,47.5,5049.0,45.7297,45.8068,45.7201,45.7394,5049.0
2016-06-03 13:30:00,47.5,47.59,47.49,47.59,7032.0,45.7394,45.826,45.7297,45.826,7032.0
2016-06-03 14:00:00,47.6,47.6,47.47,47.57,4876.0,45.8357,45.8357,45.7105,45.8068,4876.0
2016-06-03 14:30:00,47.56,47.78,47.56,47.68,5640.0,45.7971,46.009,45.7971,45.9127,5640.0
2016-06-03 15:00:00,47.65,47.67,47.53,47.62,8734.0,45.8838,45.9031,45.7683,45.8549,8734.0
2016-06-03 15:30:00,47.66,47.68,47.57,47.61,24949.0,45.8934,45.9127,45.8068,45.8453,24949.0
2016-06-06 09:30:00,47.64,48.16,47.64,48.13,10124.0,45.8742,46.3749,45.8742,46.346,10124.0
2016-06-06 10:00:00,48.16,48.2,47.97,47.97,10318.0,46.3749,46.4134,46.1919,46.1919,10318.0
2016-06-06 10:30:00,47.99,48.11,47.99,48.06,7972.0,46.2112,46.3268,46.2112,46.2786,7972.0
2016-06-06 11:00:00,48.03,48.03,47.85,47.96,3822.0,46.2497,46.2497,46.0764,46.1823,3822.0
2016-06-06 11:30:00,47.94,48.03,47.92,47.92,11643.0,46.1631,46.2497,46.1438,46.1438,11643.0
2016-06-06 12:00:00,47.94,47.94,47.79,47.82,3500.0,46.1631,46.1631,46.0186,46.0475,3500.0
2016-06-06 12:30:00,47.82,47.89,47.7,47.86,9100.0,46.0475,46.1149,45.932,46.086,9100.0
2016-06-06 13:00:00,47.84,47.92,47.79,47.85,9800.0,46.0668,46.1438,46.0186,46.0764,9800.0
2016-06-06 13:30:00,47.87,47.97,47.82,47.93,6717.0,46.0957,46.1919,46.0475,46.1534,6717.0
2016-06-06 14:00:00,47.95,48.1,47.88,48.06,4289.0,46.1727,46.3171,46.1053,46.2786,4289.0
2016-06-06 14:30:00,48.06,48.17,48.0,48.15,7645.0,46.2786,46.3845,46.2208,46.3653,7645.0
2016-06-06 15:00:00,48.11,48.14,48.06,48.13,5100.0,46.3268,46.3556,46.2786,46.346,5100.0
2016-06-06 15:30:00,48.1,48.13,48.06,48.12,20871.0,46.3171,46.346,46.2786,46.3364,20871.0
2016-06-07 09:30:00,48.18,48.35,48.02,48.15,4566.0,46.3942,46.5579,46.2401,46.3653,4566.0
2016-06-07 10:00:00,48.08,48.08,47.96,47.98,2790.0,46.2979,46.2979,46.1823,46.2016,2790.0
2016-06-07 10:30:00,48.05,48.21,47.96,47.97,10753.0,46.269,46.4231,46.1823,46.1919,10753.0
2016-06-07 11:00:00,47.95,48.06,47.85,48.05,11530.0,46.1727,46.2786,46.0764,46.269,11530.0
2016-06-07 11:30:00,48.08,48.11,48.04,48.09,3522.0,46.2979,46.3268,46.2594,46.3075,3522.0
2016-06-07 12:00:00,48.1,48.11,48.05,48.1,1908.0,46.3171,46.3268,46.269,46.3171,1908.0
2016-06-07 12:30:00,48.17,48.2,48.11,48.16,3539.0,46.3845,46.4134,46.3268,46.3749,3539.0
2016-06-07 13:00:00,48.12,48.31,48.12,48.3,4362.0,46.3364,46.5193,46.3364,46.5097,4362.0
2016-06-07 13:30:00,48.32,48.32,48.21,48.23,3298.0,46.529,46.529,46.4231,46.4423,3298.0
2016-06-07 14:00:00,48.23,48.3,48.19,48.29,5860.0,46.4423,46.5097,46.4038,46.5001,5860.0
2016-06-07 14:30:00,48.25,48.3,48.23,48.28,6958.0,46.4616,46.5097,46.4423,46.4905,6958.0
2016-06-07 15:00:00,48.29,48.33,48.24,48.32,14600.0,46.5001,46.5386,46.4519,46.529,14600.0
2016-06-07 15:30:00,48.33,48.33,48.22,48.25,16920.0,46.5386,46.5386,46.4327,46.4616,16920.0
2016-06-08 09:30:00,48.36,48.76,48.2,48.55,7889.0,46.5675,46.9527,46.4134,46.7505,7889.0
2016-06-08 10:00:00,48.54,48.57,48.4,48.44,4525.0,46.7408,46.7697,46.606,46.6445,4525.0
2016-06-08 10:30:00,48.38,48.39,48.19,48.3,13004.0,46.5868,46.5964,46.4038,46.5097,13004.0
2016-06-08 11:00:00,48.27,48.42,48.18,48.4,7597.0,46.4808,46.6253,46.3942,46.606,7597.0
2016-06-08 11:30:00,48.44,48.69,48.44,48.68,6125.0,46.6445,46.8853,46.6445,46.8756,6125.0
2016-06-08 12:00:00,48.72,48.81,48.66,48.77,6933.0,46.9142,47.0008,46.8564,46.9623,6933.0
2016-06-08 12:30:00,48.77,48.82,48.74,48.77,4351.0,46.9623,47.0104,46.9334,46.9623,4351.0
2016-06-08 13:00:00,48.77,48.88,48.74,48.78,6208.0,46.9623,47.0682,46.9334,46.9719,6208.0
2016-06-08 13:30:00,48.77,48.8,48.73,48.78,3834.0,46.9623,46.9912,46.9238,46.9719,3834.0
2016-06-08 14:00:00,48.77,48.78,48.7,48.74,7250.0,46.9623,46.9719,46.8949,46.9334,7250.0
2016-06-08 14:30:00,48.72,48.8,48.67,48.77,9022.0,46.9142,46.9912,46.866,46.9623,9022.0
2016-06-08 15:00:00,48.74,48.78,48.7,48.75,10287.0,46.9334,46.9719,46.8949,46.943,10287.0
2016-06-08 15:30:00,48.75,48.75,48.62,48.65,25695.0,46.943,46.943,46.8179,46.8467,25695.0
2016-06-09 09:30:00,48.27,48.59,48.13,48.17,13424.0,46.4808,46.789,46.346,46.3845,13424.0
2016-06-09 10:00:00,48.17,48.31,48.13,48.19,13663.0,46.3845,46.5193,46.346,46.4038,13663.0
2016-06-09 10:30:00,48.21,48.38,48.18,48.27,4598.0,46.4231,46.5868,46.3942,46.4808,4598.0
2016-06-09 11:00:00,48.29,48.43,48.29,48.39,4375.0,46.5001,46.6349,46.5001,46.5964,4375.0
2016-06-09 11:30:00,48.34,48.34,48.21,48.27,5040.0,46.5482,46.5482,46.4231,46.4808,5040.0
2016-06-09 12:00:00,48.28,48.44,48.26,48.43,4990.0,46.4905,46.6445,46.4712,46.6349,4990.0
2016-06-09 12:30:00,48.43,48.55,48.43,48.52,8024.0,46.6349,46.7505,46.6349,46.7216,8024.0
2016-06-09 13:00:00,48.52,48.62,48.42,48.61,7201.0,46.7216,46.8179,46.6253,46.8082,7201.0
2016-06-09 13:30:00,48.61,48.65,48.54,48.6,9000.0,46.8082,46.8467,46.7408,46.7986,9000.0
2016-06-09 14:00:00,48.59,48.71,48.57,48.63,14194.0,46.789,46.9045,46.7697,46.8275,14194.0
2016-06-09 14:30:00,48.67,48.74,48.64,48.74,7702.0,46.866,46.9334,46.8371,46.9334,7702.0
2016-06-09 15:00:00,48.72,48.72,48.58,48.63,10535.0,46.9142,46.9142,46.7793,46.8275,10535.0
2016-06-09 15:30:00,48.63,48.84,48.61,48.76,41995.0,46.8275,47.0297,46.8082,46.9527,41995.0
2016-06-10 09:30:00,48.22,48.35,48.15,48.28,7887.0,46.4327,46.5579,46.3653,46.4905,7887.0
2016-06-10 10:00:00,48.27,48.4,48.09,48.36,6374.0,46.4808,46.606,46.3075,46.5675,6374.0
2016-06-10 10:30:00,48.33,48.36,48.2,48.29,7187.0,46.5386,46.5675,46.4134,46.5001,7187.0
2016-06-10 11:00:00,48.31,48.48,48.27,48.32,8456.0,46.5193,46.683,46.4808,46.529,8456.0
2016-06-10 11:30:00,48.34,48.35,48.18,48.22,3203.0,46.5482,46.5579,46.3942,46.4327,3203.0
2016-06-10 12:00:00,48.29,48.31,48.11,48.11,3492.0,46.5001,46.5193,46.3268,46.3268,3492.0
2016-06-10 12:30:00,48.09,48.18,48.07,48.16,3558.0,46.3075,46.3942,46.2882,46.3749,3558.0
2016-06-10 13:00:00,48.17,48.35,48.16,48.32,10278.0,46.3845,46.5579,46.3749,46.529,10278.0
2016-06-10 13:30:00,48.32,48.33,48.18,48.18,5765.0,46.529,46.5386,46.3942,46.3942,5765.0
2016-06-10 14:00:00,48.18,48.19,48.0,48.13,8881.0,46.3942,46.4038,46.2208,46.346,8881.0
2016-06-10 14:30:00,48.12,48.14,47.99,48.0,8894.0,46.3364,46.3556,46.2112,46.2208,8894.0
2016-06-10 15:00:00,47.97,48.08,47.92,48.07,10691.0,46.1919,46.2979,46.1438,46.2882,10691.0
2016-06-10 15:30:00,48.07,48.17,48.07,48.13,30036.0,46.2882,46.3845,46.2882,46.346,30036.0
2016-06-13 09:30:00,47.85,48.03,47.63,47.89,5200.0,46.0764,46.2497,45.8646,46.1149,5200.0
2016-06-13 10:00:00,47.89,48.19,47.88,48.16,7075.0,46.1149,46.4038,46.1053,46.3749,7075.0
2016-06-13 10:30:00,48.23,48.23,47.93,47.94,5200.0,46.4423,46.4423,46.1534,46.1631,5200.0
2016-06-13 11:00:00,48.0,48.0,47.71,47.8,8524.0,46.2208,46.2208,45.9416,46.0283,8524.0
2016-06-13 11:30:00,47.82,47.82,47.62,47.62,3400.0,46.0475,46.0475,45.8549,45.8549,3400.0
2016-06-13 12:00:00,47.64,47.87,47.63,47.87,4572.0,45.8742,46.0957,45.8646,46.0957,4572.0
2016-06-13 12:30:00,47.83,47.98,47.76,47.83,15184.0,46.0571,46.2016,45.9897,46.0571,15184.0
2016-06-13 13:00:00,47.82,47.82,47.71,47.74,2900.0,46.0475,46.0475,45.9416,45.9705,2900.0
2016-06-13 13:30:00,47.76,47.78,47.52,47.59,9951.0,45.9897,46.009,45.7586,45.826,9951.0
2016-06-13 14:00:00,47.6,47.69,47.46,47.52,4218.0,45.8357,45.9223,45.7009,45.7586,4218.0
2016-06-13 14:30:00,47.55,47.67,47.5,47.5,14249.0,45.7875,45.9031,45.7394,45.7394,14249.0
2016-06-13 15:00:00,47.5,47.5,47.32,47.35,5080.0,45.7394,45.7394,45.566,45.5949,5080.0
2016-06-13 15:30:00,47.35,47.46,47.22,47.26,30047.0,45.5949,45.7009,45.4697,45.5083,30047.0
2016-06-14 09:30:00,47.06,47.48,46.94,47.2,4479.0,45.3157,45.7201,45.2001,45.4505,4479.0
2016-06-14 10:00:00,47.25,47.26,47.06,47.11,5314.0,45.4986,45.5083,45.3157,45.3638,5314.0
2016-06-14 10:30:00,47.1,47.16,46.9,46.9,4029.0,45.3542,45.412,45.1616,45.1616,4029.0
2016-06-14 11:00:00,46.94,47.21,46.94,47.2,4350.0,45.2001,45.4601,45.2001,45.4505,4350.0
2016-06-14 11:30:00,47.21,47.21,47.01,47.05,4718.0,45.4601,45.4601,45.2675,45.3061,4718.0
2016-06-14 12:00:00,47.01,47.3,47.01,47.25,5663.0,45.2675,45.5468,45.2675,45.4986,5663.0
2016-06-14 12:30:00,47.21,47.21,46.94,46.94,2727.0,45.4601,45.4601,45.2001,45.2001,2727.0
2016-06-14 13:00:00,46.99,47.02,46.86,46.9,1990.0,45.2483,45.2772,45.1231,45.1616,1990.0
2016-06-14 13:30:00,46.91,47.06,46.88,46.97,1316.0,45.1712,45.3157,45.1424,45.229,1316.0
2016-06-14 14:00:00,46.93,47.12,46.93,47.11,6641.0,45.1905,45.3735,45.1905,45.3638,6641.0
2016-06-14 14:30:00,47.19,47.2,46.81,46.81,10276.0,45.4409,45.4505,45.0749,45.0749,10276.0
2016-06-14 15:00:00,46.86,47.24,46.75,47.24,16062.0,45.1231,45.489,45.0172,45.489,16062.0
2016-06-14 15:30:00,47.26,47.28,47.12,47.23,26575.0,45.5083,45.5275,45.3735,45.4794,26575.0
2016-06-15 09:30:00,47.37,47.37,46.96,47.07,3254.0,45.6142,45.6142,45.2194,45.3253,3254.0
2016-06-15 10:00:00,47.06,47.21,46.97,47.13,2325.0,45.3157,45.4601,45.229,45.3831,2325.0
2016-06-15 10:30:00,47.15,47.27,47.14,47.27,15262.0,45.4023,45.5179,45.3927,45.5179,15262.0
2016-06-15 11:00:00,47.21,47.26,47.17,47.17,2400.0,45.4601,45.5083,45.4216,45.4216,2400.0
2016-06-15 11:30:00,47.22,47.3,47.14,47.28,5180.0,45.4697,45.5468,45.3927,45.5275,5180.0
2016-06-15 12:00:00,47.24,47.3,47.2,47.24,3100.0,45.489,45.5468,45.4505,45.489,3100.0
2016-06-15 12:30:00,47.22,47.26,47.15,47.17,10507.0,45.4697,45.5083,45.4023,45.4216,10507.0
2016-06-15 13:00:00,47.19,47.22,47.03,47.18,18775.0,45.4409,45.4697,45.2868,45.4312,18775.0
2016-06-15 13:30:00,47.18,47.22,47.15,47.17,4424.0,45.4312,45.4697,45.4023,45.4216,4424.0
2016-06-15 14:00:00,47.2,47.3,46.97,47.06,10349.0,45.4505,45.5468,45.229,45.3157,10349.0
2016-06-15 14:30:00,47.04,47.15,47.04,47.1,5914.0,45.2964,45.4023,45.2964,45.3542,5914.0
2016-06-15 15:00:00,47.13,47.18,47.05,47.12,25591.0,45.3831,45.4312,45.3061,45.3735,25591.0
2016-06-15 15:30:00,47.1,47.13,46.8,46.86,24480.0,45.3542,45.3831,45.0653,45.1231,24480.0
2016-06-16 09:30:00,46.46,46.46,45.47,46.26,6879.0,44.7379,44.7379,43.7846,44.5453,6879.0
2016-06-16 10:00:00,46.25,46.43,46.2,46.3,6653.0,44.5357,44.709,44.4876,44.5838,6653.0
2016-06-16 10:30:00,46.21,46.32,46.18,46.29,2500.0,44.4972,44.6031,44.4683,44.5742,2500.0
2016-06-16 11:00:00,46.3,46.53,46.3,46.53,4353.0,44.5838,44.8053,44.5838,44.8053,4353.0
2016-06-16 11:30:00,46.5,46.56,46.32,46.36,2678.0,44.7764,44.8342,44.6031,44.6416,2678.0
2016-06-16 12:00:00,46.37,46.54,46.36,46.54,3200.0,44.6513,44.815,44.6416,44.815,3200.0
2016-06-16 12:30:00,46.43,46.62,46.43,46.51,3200.0,44.709,44.892,44.709,44.7861,3200.0
2016-06-16 13:00:00,46.66,46.66,46.53,46.54,2200.0,44.9305,44.9305,44.8053,44.815,2200.0
2016-06-16 13:30:00,46.5,46.57,46.45,46.45,5005.0,44.7764,44.8438,44.7283,44.7283,5005.0
2016-06-16 14:00:00,46.47,46.72,46.47,46.6,6641.0,44.7475,44.9883,44.7475,44.8727,6641.0
2016-06-16 14:30:00,46.63,46.84,46.58,46.73,8837.0,44.9016,45.1038,44.8535,44.9979,8837.0
2016-06-16 15:00:00,46.75,46.94,46.71,46.94,10161.0,45.0172,45.2001,44.9787,45.2001,10161.0
2016-06-16 15:30:00,46.95,47.09,46.88,47.05,40623.0,45.2098,45.3446,45.1424,45.3061,40623.0
2016-06-17 09:30:00,47.17,47.25,46.79,46.94,148599.0,45.4216,45.4986,45.0557,45.2001,148599.0
2016-06-17 10:00:00,46.95,46.99,46.79,46.82,5614.0,45.2098,45.2483,45.0557,45.0846,5614.0
2016-06-17 10:30:00,46.81,47.02,46.69,46.82,6500.0,45.0749,45.2772,44.9594,45.0846,6500.0
2016-06-17 11:00:00,46.77,46.89,46.64,46.7,12759.0,45.0364,45.152,44.9112,44.969,12759.0
2016-06-17 11:30:00,46.66,46.85,46.65,46.75,7900.0,44.9305,45.1135,44.9209,45.0172,7900.0
2016-06-17 12:00:00,46.79,46.85,46.75,46.8,4248.0,45.0557,45.1135,45.0172,45.0653,4248.0
2016-06-17 12:30:00,46.85,46.85,46.68,46.71,6200.0,45.1135,45.1135,44.9498,44.9787,6200.0
2016-06-17 13:00:00,46.72,46.93,46.65,46.92,9982.0,44.9883,45.1905,44.9209,45.1809,9982.0
2016-06-17 13:30:00,46.85,47.02,46.78,46.81,6224.0,45.1135,45.2772,45.0461,45.0749,6224.0
2016-06-17 14:00:00,46.81,46.96,46.76,46.9,8274.0,45.0749,45.2194,45.0268,45.1616,8274.0
2016-06-17 14:30:00,46.9,46.98,46.87,46.96,6480.0,45.1616,45.2386,45.1327,45.2194,6480.0
2016-06-17 15:00:00,46.91,47.03,46.86,47.02,14638.0,45.1712,45.2868,45.1231,45.2772,14638.0
2016-06-17 15:30:00,47.01,47.04,46.82,46.85,46497.0,45.2675,45.2964,45.0846,45.1135,46497.0
2016-06-20 09:30:00,47.46,47.51,47.16,47.29,18066.0,45.7009,45.749,45.412,45.5372,18066.0
2016-06-20 10:00:00,47.29,47.38,47.23,47.34,13448.0,45.5372,45.6238,45.4794,45.5853,13448.0
2016-06-20 10:30:00,47.37,47.37,47.24,47.25,6014.0,45.6142,45.6142,45.489,45.4986,6014.0
2016-06-20 11:00:00,47.25,47.29,47.21,47.26,14605.0,45.4986,45.5372,45.4601,45.5083,14605.0
2016-06-20 11:30:00,47.21,47.28,47.12,47.28,8835.0,45.4601,45.5275,45.3735,45.5275,8835.0
2016-06-20 12:00:00,47.27,47.3,47.16,47.18,9350.0,45.5179,45.5468,45.412,45.4312,9350.0
2016-06-20 12:30:00,47.19,47.22,47.13,47.15,11405.0,45.4409,45.4697,45.3831,45.4023,11405.0
2016-06-20 13:00:00,47.17,47.21,47.09,47.14,5400.0,45.4216,45.4601,45.3446,45.3927,5400.0
2016-06-20 13:30:00,47.15,47.2,47.09,47.2,2108.0,45.4023,45.4505,45.3446,45.4505,2108.0
2016-06-20 14:00:00,47.2,47.2,47.11,47.13,8066.0,45.4505,45.4505,45.3638,45.3831,8066.0
2016-06-20 14:30:00,47.13,47.24,47.11,47.24,15472.0,45.3831,45.489,45.3638,45.489,15472.0
2016-06-20 15:00:00,47.24,47.26,47.14,47.15,13496.0,45.489,45.5083,45.3927,45.4023,13496.0
2016-06-20 15:30:00,47.17,47.22,47.09,47.1,27964.0,45.4216,45.4697,45.3446,45.3542,27964.0
2016-06-21 09:30:00,48.01,48.01,47.28,47.62,35434.0,46.2305,46.2305,45.5275,45.8549,35434.0
2016-06-21 10:00:00,47.6,47.65,47.3,47.41,12201.0,45.8357,45.8838,45.5468,45.6527,12201.0
2016-06-21 10:30:00,47.41,47.44,47.22,47.31,20620.0,45.6527,45.6816,45.4697,45.5564,20620.0
2016-06-21 11:00:00,47.27,47.76,47.27,47.76,12875.0,45.5179,45.9897,45.5179,45.9897,12875.0
2016-06-21 11:30:00,47.74,47.75,47.49,47.6,11108.0,45.9705,45.9801,45.7297,45.8357,11108.0
2016-06-21 12:00:00,47.59,47.62,47.56,47.61,8391.0,45.826,45.8549,45.7971,45.8453,8391.0
2016-06-21 12:30:00,47.61,47.71,47.5,47.6,43094.0,45.8453,45.9416,45.7394,45.8357,43094.0
2016-06-21 13:00:00,47.6,48.12,47.6,48.12,22088.0,45.8357,46.3364,45.8357,46.3364,22088.0
2016-06-21 13:30:00,48.09,48.37,48.05,48.37,19425.0,46.3075,46.5771,46.269,46.5771,19425.0
2016-06-21 14:00:00,48.36,48.5,48.19,48.5,53537.0,46.5675,46.7023,46.4038,46.7023,53537.0
2016-06-21 14:30:00,48.47,48.76,48.44,48.57,44683.0,46.6734,46.9527,46.6445,46.7697,44683.0
2016-06-21 15:00:00,48.55,48.58,48.47,48.55,26273.0,46.7505,46.7793,46.6734,46.7505,26273.0
2016-06-21 15:30:00,48.55,48.55,48.42,48.45,36987.0,46.7505,46.7505,46.6253,46.6542,36987.0
2016-06-22 09:30:00,48.48,48.69,48.42,48.44,18365.0,46.683,46.8853,46.6253,46.6445,18365.0
2016-06-22 10:00:00,48.37,48.67,48.33,48.61,18750.0,46.5771,46.866,46.5386,46.8082,18750.0
2016-06-22 10:30:00,48.57,48.79,48.56,48.79,13354.0,46.7697,46.9816,46.7601,46.9816,13354.0
2016-06-22 11:00:00,48.79,48.89,48.67,48.87,9791.0,46.9816,47.0778,46.866,47.0586,9791.0
2016-06-22 11:30:00,48.85,48.87,48.7,48.75,10522.0,47.0393,47.0586,46.8949,46.943,10522.0
2016-06-22 12:00:00,48.73,48.77,48.6,48.67,5341.0,46.9238,46.9623,46.7986,46.866,5341.0
2016-06-22 12:30:00,48.67,48.72,48.58,48.63,9612.0,46.866,46.9142,46.7793,46.8275,9612.0
2016-06-22 13:00:00,48.6,48.6,48.49,48.56,6499.0,46.7986,46.7986,46.6927,46.7601,6499.0
2016-06-22 13:30:00,48.57,48.62,48.52,48.58,14391.0,46.7697,46.8179,46.7216,46.7793,14391.0
2016-06-22 14:00:00,48.54,48.59,48.48,48.59,10767.0,46.7408,46.789,46.683,46.789,10767.0
2016-06-22 14:30:00,48.62,48.68,48.52,48.64,16149.0,46.8179,46.8756,46.7216,46.8371,16149.0
2016-06-22 15:00:00,48.62,48.68,48.52,48.55,21473.0,46.8179,46.8756,46.7216,46.7505,21473.0
2016-06-22 15:30:00,48.55,48.55,48.29,48.3,51988.0,46.7505,46.7505,46.5001,46.5097,51988.0
2016-06-23 09:30:00,48.93,49.25,48.93,49.0,11850.0,47.1164,47.4245,47.1164,47.1838,11850.0
2016-06-23 10:00:00,48.97,49.03,48.9,48.9,10126.0,47.1549,47.2127,47.0875,47.0875,10126.0
2016-06-23 10:30:00,48.9,48.93,48.78,48.9,7400.0,47.0875,47.1164,46.9719,47.0875,7400.0
2016-06-23 11:00:00,48.91,49.24,48.85,49.2,16747.0,47.0971,47.4149,47.0393,47.3764,16747.0
2016-06-23 11:30:00,49.25,49.38,49.24,49.38,4329.0,47.4245,47.5497,47.4149,47.5497,4329.0
2016-06-23 12:00:00,49.36,49.42,49.3,49.34,4419.0,47.5304,47.5882,47.4727,47.5112,4419.0
2016-06-23 12:30:00,49.31,49.34,49.18,49.18,7451.0,47.4823,47.5112,47.3571,47.3571,7451.0
2016-06-23 13:00:00,49.19,49.19,49.09,49.11,1500.0,47.3667,47.3667,47.2704,47.2897,1500.0
2016-06-23 13:30:00,49.09,49.12,49.03,49.12,2711.0,47.2704,47.2993,47.2127,47.2993,2711.0
2016-06-23 14:00:00,49.12,49.24,49.11,49.23,9233.0,47.2993,47.4149,47.2897,47.4052,9233.0
2016-06-23 14:30:00,49.24,49.34,49.22,49.28,8080.0,47.4149,47.5112,47.3956,47.4534,8080.0
2016-06-23 15:00:00,49.28,49.29,49.18,49.23,8170.0,47.4534,47.463,47.3571,47.4052,8170.0
2016-06-23 15:30:00,49.21,49.37,49.19,49.37,36146.0,47.386,47.5401,47.3667,47.5401,36146.0
2016-06-24 09:30:00,47.7,48.29,47.67,48.09,21317.0,45.932,46.5001,45.9031,46.3075,21317.0
2016-06-24 10:00:00,48.04,48.31,47.71,47.78,25469.0,46.2594,46.5193,45.9416,46.009,25469.0
2016-06-24 10:30:00,47.79,47.82,47.58,47.58,19534.0,46.0186,46.0475,45.8164,45.8164,19534.0
2016-06-24 11:00:00,47.56,47.81,47.5,47.75,15982.0,45.7971,46.0379,45.7394,45.9801,15982.0
2016-06-24 11:30:00,47.74,48.1,47.74,48.06,14458.0,45.9705,46.3171,45.9705,46.2786,14458.0
2016-06-24 12:00:00,48.07,48.07,47.81,47.89,11130.0,46.2882,46.2882,46.0379,46.1149,11130.0
2016-06-24 12:30:00,47.88,47.9,47.63,47.71,13219.0,46.1053,46.1245,45.8646,45.9416,13219.0
2016-06-24 13:00:00,47.7,47.74,47.56,47.58,9592.0,45.932,45.9705,45.7971,45.8164,9592.0
2016-06-24 13:30:00,47.58,47.63,47.48,47.58,10151.0,45.8164,45.8646,45.7201,45.8164,10151.0
2016-06-24 14:00:00,47.62,47.62,47.31,47.34,13728.0,45.8549,45.8549,45.5564,45.5853,13728.0
2016-06-24 14:30:00,47.35,47.6,47.14,47.54,21309.0,45.5949,45.8357,45.3927,45.7779,21309.0
2016-06-24 15:00:00,47.5,47.56,47.2,47.42,24921.0,45.7394,45.7971,45.4505,45.6623,24921.0
2016-06-24 15:30:00,47.39,47.86,47.37,47.67,106083.0,45.6334,46.086,45.6142,45.9031,106083.0
2016-06-27 09:30:00,47.02,47.06,46.5,46.86,15536.0,45.2772,45.3157,44.7764,45.1231,15536.0
2016-06-27 10:00:00,46.86,46.96,46.54,46.59,18427.0,45.1231,45.2194,44.815,44.8631,18427.0
2016-06-27 10:30:00,46.58,46.65,46.2,46.22,19270.0,44.8535,44.9209,44.4876,44.5068,19270.0
2016-06-27 11:00:00,46.21,46.4,46.21,46.4,16749.0,44.4972,44.6801,44.4972,44.6801,16749.0
2016-06-27 11:30:00,46.41,46.67,46.4,46.61,13433.0,44.6898,44.9401,44.6801,44.8824,13433.0
2016-06-27 12:00:00,46.62,46.87,46.56,46.83,9770.0,44.892,45.1327,44.8342,45.0942,9770.0
2016-06-27 12:30:00,46.88,46.88,46.51,46.69,11871.0,45.1424,45.1424,44.7861,44.9594,11871.0
2016-06-27 13:00:00,46.66,46.77,46.63,46.73,10186.0,44.9305,45.0364,44.9016,44.9979,10186.0
2016-06-27 13:30:00,46.73,46.73,46.41,46.49,7954.0,44.9979,44.9979,44.6898,44.7668,7954.0
2016-06-27 14:00:00,46.45,46.47,46.19,46.29,9620.0,44.7283,44.7475,44.4779,44.5742,9620.0
2016-06-27 14:30:00,46.3,46.34,45.86,45.94,25740.0,44.5838,44.6224,44.1602,44.2372,25740.0
2016-06-27 15:00:00,45.95,46.26,45.95,46.18,24556.0,44.2468,44.5453,44.2468,44.4683,24556.0
2016-06-27 15:30:00,46.18,46.36,46.15,46.22,43241.0,44.4683,44.6416,44.4394,44.5068,43241.0
2016-06-28 09:30:00,46.8,47.03,46.55,46.65,13903.0,45.0653,45.2868,44.8246,44.9209,13903.0
2016-06-28 10:00:00,46.61,46.75,46.52,46.53,12117.0,44.8824,45.0172,44.7957,44.8053,12117.0
2016-06-28 10:30:00,46.57,46.87,46.57,46.77,13367.0,44.8438,45.1327,44.8438,45.0364,13367.0
2016-06-28 11:00:00,46.7,46.7,46.58,46.59,6192.0,44.969,44.969,44.8535,44.8631,6192.0
2016-06-28 11:30:00,46.62,46.85,46.6,46.8,7886.0,44.892,45.1135,44.8727,45.0653,7886.0
2016-06-28 12:00:00,46.82,46.86,46.71,46.74,10259.0,45.0846,45.1231,44.9787,45.0075,10259.0
2016-06-28 12:30:00,46.72,46.82,46.7,46.79,7731.0,44.9883,45.0846,44.969,45.0557,7731.0
2016-06-28 13:00:00,46.8,46.8,46.53,46.58,8729.0,45.0653,45.0653,44.8053,44.8535,8729.0
2016-06-28 13:30:00,46.53,46.6,46.49,46.55,8350.0,44.8053,44.8727,44.7668,44.8246,8350.0
2016-06-28 14:00:00,46.53,46.6,46.48,46.55,7560.0,44.8053,44.8727,44.7572,44.8246,7560.0
2016-06-28 14:30:00,46.55,46.89,46.55,46.83,9798.0,44.8246,45.152,44.8246,45.0942,9798.0
2016-06-28 15:00:00,46.76,46.81,46.51,46.53,15341.0,45.0268,45.0749,44.7861,44.8053,15341.0
2016-06-28 15:30:00,46.59,46.83,46.51,46.82,66332.0,44.8631,45.0942,44.7861,45.0846,66332.0
2016-06-29 09:30:00,47.36,47.41,47.02,47.22,32691.0,45.6046,45.6527,45.2772,45.4697,32691.0
2016-06-29 10:00:00,47.2,47.34,47.19,47.34,62950.0,45.4505,45.5853,45.4409,45.5853,62950.0
2016-06-29 10:30:00,47.34,47.62,47.33,47.5,12171.0,45.5853,45.8549,45.5757,45.7394,12171.0
2016-06-29 11:00:00,47.53,47.73,47.5,47.71,11489.0,45.7683,45.9608,45.7394,45.9416,11489.0
2016-06-29 11:30:00,47.69,47.92,47.68,47.9,7588.0,45.9223,46.1438,45.9127,46.1245,7588.0
2016-06-29 12:00:00,47.88,47.99,47.87,47.98,12583.0,46.1053,46.2112,46.0957,46.2016,12583.0
2016-06-29 12:30:00,47.97,48.02,47.89,47.9,23901.0,46.1919,46.2401,46.1149,46.1245,23901.0
2016-06-29 13:00:00,47.92,47.92,47.66,47.91,13318.0,46.1438,46.1438,45.8934,46.1342,13318.0
2016-06-29 13:30:00,47.89,47.97,47.84,47.97,10798.0,46.1149,46.1919,46.0668,46.1919,10798.0
2016-06-29 14:00:00,47.93,48.09,47.88,48.09,15531.0,46.1534,46.3075,46.1053,46.3075,15531.0
2016-06-29 14:30:00,48.08,48.22,48.04,48.22,21134.0,46.2979,46.4327,46.2594,46.4327,21134.0
2016-06-29 15:00:00,48.21,48.33,48.21,48.3,29144.0,46.4231,46.5386,46.4231,46.5097,29144.0
2016-06-29 15:30:00,48.32,48.32,48.2,48.26,58386.0,46.529,46.529,46.4134,46.4712,58386.0
2016-06-30 09:30:00,48.27,48.34,48.12,48.27,18245.0,46.4808,46.5482,46.3364,46.4808,18245.0
2016-06-30 10:00:00,48.24,48.49,48.17,48.39,14502.0,46.4519,46.6927,46.3845,46.5964,14502.0
2016-06-30 10:30:00,48.37,48.8,48.36,48.8,10630.0,46.5771,46.9912,46.5675,46.9912,10630.0
2016-06-30 11:00:00,48.85,48.93,48.55,48.78,15082.0,47.0393,47.1164,46.7505,46.9719,15082.0
2016-06-30 11:30:00,48.79,48.94,48.78,48.86,8731.0,46.9816,47.126,46.9719,47.049,8731.0
2016-06-30 12:00:00,48.9,49.0,48.85,48.97,14877.0,47.0875,47.1838,47.0393,47.1549,14877.0
2016-06-30 12:30:00,49.0,49.05,48.93,49.03,9670.0,47.1838,47.2319,47.1164,47.2127,9670.0
2016-06-30 13:00:00,49.05,49.05,48.79,48.83,7213.0,47.2319,47.2319,46.9816,47.0201,7213.0
2016-06-30 13:30:00,48.84,48.93,48.75,48.9,14761.0,47.0297,47.1164,46.943,47.0875,14761.0
2016-06-30 14:00:00,48.95,49.1,48.92,48.95,20998.0,47.1356,47.2801,47.1067,47.1356,20998.0
2016-06-30 14:30:00,48.96,49.31,48.89,49.14,34757.0,47.1453,47.4823,47.0778,47.3186,34757.0
2016-06-30 15:00:00,49.11,49.4,49.03,49.38,68699.0,47.2897,47.5689,47.2127,47.5497,68699.0
2016-06-30 15:30:00,49.36,49.69,49.23,49.27,564103.0,47.5304,47.8482,47.4052,47.4438,564103.0
2016-07-01 09:30:00,49.35,49.67,49.28,49.46,63386.0,47.5208,47.8289,47.4534,47.6267,63386.0
2016-07-01 10:00:00,49.51,49.86,49.5,49.83,29671.0,47.6749,48.0119,47.6652,47.983,29671.0
2016-07-01 10:30:00,49.85,49.88,49.53,49.71,65368.0,48.0023,48.0312,47.6941,47.8675,65368.0
2016-07-01 11:00:00,49.68,49.69,49.21,49.28,55026.0,47.8386,47.8482,47.386,47.4534,55026.0
2016-07-01 11:30:00,49.28,49.29,49.13,49.28,21903.0,47.4534,47.463,47.309,47.4534,21903.0
2016-07-01 12:00:00,49.28,49.28,49.01,49.05,10584.0,47.4534,47.4534,47.1934,47.2319,10584.0
2016-07-01 12:30:00,49.03,49.05,48.89,48.95,22373.0,47.2127,47.2319,47.0778,47.1356,22373.0
2016-07-01 13:00:00,48.96,49.03,48.9,48.94,17474.0,47.1453,47.2127,47.0875,47.126,17474.0
2016-07-01 13:30:00,48.9,49.0,48.82,48.99,35207.0,47.0875,47.1838,47.0104,47.1741,35207.0
2016-07-01 14:00:00,48.99,48.99,48.86,48.94,22831.0,47.1741,47.1741,47.049,47.126,22831.0
2016-07-01 14:30:00,48.97,48.99,48.83,48.91,12967.0,47.1549,47.1741,47.0201,47.0971,12967.0
2016-07-01 15:00:00,48.94,48.97,48.85,48.89,37113.0,47.126,47.1549,47.0393,47.0778,37113.0
2016-07-01 15:30:00,48.89,48.9,48.61,48.65,152017.0,47.0778,47.0875,46.8082,46.8467,152017.0
2016-07-05 09:30:00,48.26,48.47,48.03,48.09,12884.0,46.4712,46.6734,46.2497,46.3075,12884.0
2016-07-05 10:00:00,48.06,48.13,47.92,48.1,12435.0,46.2786,46.346,46.1438,46.3171,12435.0
2016-07-05 10:30:00,48.12,48.29,48.1,48.13,12455.0,46.3364,46.5001,46.3171,46.346,12455.0
2016-07-05 11:00:00,48.14,48.15,47.96,47.99,6794.0,46.3556,46.3653,46.1823,46.2112,6794.0
2016-07-05 11:30:00,47.96,47.97,47.79,47.84,9167.0,46.1823,46.1919,46.0186,46.0668,9167.0
2016-07-05 12:00:00,47.84,48.02,47.68,48.02,12329.0,46.0668,46.2401,45.9127,46.2401,12329.0
2016-07-05 12:30:00,48.02,48.07,47.84,47.86,6498.0,46.2401,46.2882,46.0668,46.086,6498.0
2016-07-05 13:00:00,47.91,48.04,47.88,47.89,11440.0,46.1342,46.2594,46.1053,46.1149,11440.0
2016-07-05 13:30:00,47.86,47.98,47.81,47.93,12099.0,46.086,46.2016,46.0379,46.1534,12099.0
2016-07-05 14:00:00,47.94,48.06,47.92,48.02,11166.0,46.1631,46.2786,46.1438,46.2401,11166.0
2016-07-05 14:30:00,48.04,48.14,47.95,48.14,12064.0,46.2594,46.3556,46.1727,46.3556,12064.0
2016-07-05 15:00:00,48.13,48.28,48.09,48.27,18245.0,46.346,46.4905,46.3075,46.4808,18245.0
2016-07-05 15:30:00,48.26,48.58,48.23,48.44,105729.0,46.4712,46.7793,46.4423,46.6445,105729.0
2016-07-06 09:30:00,48.08,48.38,47.89,48.38,13002.0,46.2979,46.5868,46.1149,46.5868,13002.0
2016-07-06 10:00:00,48.37,48.51,48.23,48.28,21064.0,46.5771,46.7119,46.4423,46.4905,21064.0
2016-07-06 10:30:00,48.23,48.68,48.2,48.68,13179.0,46.4423,46.8756,46.4134,46.8756,13179.0
2016-07-06 11:00:00,48.72,48.84,48.49,48.49,10033.0,46.9142,47.0297,46.6927,46.6927,10033.0
2016-07-06 11:30:00,48.51,48.58,48.4,48.56,10583.0,46.7119,46.7793,46.606,46.7601,10583.0
2016-07-06 12:00:00,48.59,48.76,48.58,48.62,7551.0,46.789,46.9527,46.7793,46.8179,7551.0
2016-07-06 12:30:00,48.6,48.69,48.53,48.66,6937.0,46.7986,46.8853,46.7312,46.8564,6937.0
2016-07-06 13:00:00,48.69,48.77,48.58,48.65,6667.0,46.8853,46.9623,46.7793,46.8467,6667.0
2016-07-06 13:30:00,48.67,48.67,48.45,48.57,15719.0,46.866,46.866,46.6542,46.7697,15719.0
2016-07-06 14:00:00,48.57,48.7,48.48,48.54,9802.0,46.7697,46.8949,46.683,46.7408,9802.0
2016-07-06 14:30:00,48.53,48.71,48.52,48.71,10514.0,46.7312,46.9045,46.7216,46.9045,10514.0
2016-07-06 15:00:00,48.72,48.73,48.59,48.62,15198.0,46.9142,46.9238,46.789,46.8179,15198.0
2016-07-06 15:30:00,48.61,48.76,48.57,48.65,77108.0,46.8082,46.9527,46.7697,46.8467,77108.0
2016-07-07 09:30:00,48.88,49.55,48.79,49.33,16672.0,47.0682,47.7134,46.9816,47.5015,16672.0
2016-07-07 10:00:00,49.32,49.49,49.27,49.41,16082.0,47.4919,47.6556,47.4438,47.5786,16082.0
2016-07-07 10:30:00,49.39,49.81,49.39,49.67,26116.0,47.5593,47.9637,47.5593,47.8289,26116.0
2016-07-07 11:00:00,49.62,49.7,49.5,49.65,30314.0,47.7808,47.8578,47.6652,47.8097,30314.0
2016-07-07 11:30:00,49.6,49.6,49.37,49.56,14317.0,47.7615,47.7615,47.5401,47.723,14317.0
2016-07-07 12:00:00,49.54,49.65,49.35,49.49,24855.0,47.7038,47.8097,47.5208,47.6556,24855.0
2016-07-07 12:30:00,49.48,49.6,49.41,49.45,20060.0,47.646,47.7615,47.5786,47.6171,20060.0
2016-07-07 13:00:00,49.46,49.67,49.35,49.61,19931.0,47.6267,47.8289,47.5208,47.7712,19931.0
2016-07-07 13:30:00,49.6,49.67,49.51,49.58,22928.0,47.7615,47.8289,47.6749,47.7423,22928.0
2016-07-07 14:00:00,49.57,49.64,49.41,49.54,38363.0,47.7326,47.8,47.5786,47.7038,38363.0
2016-07-07 14:30:00,49.55,49.65,49.45,49.46,29205.0,47.7134,47.8097,47.6171,47.6267,29205.0
2016-07-07 15:00:00,49.47,49.71,49.43,49.67,24828.0,47.6364,47.8675,47.5978,47.8289,24828.0
2016-07-07 15:30:00,49.68,49.76,49.64,49.7,73823.0,47.8386,47.9156,47.8,47.8578,73823.0
2016-07-08 09:30:00,50.21,50.76,50.21,50.72,19418.0,48.3489,48.8785,48.3489,48.84,19418.0
2016-07-08 10:00:00,50.75,50.84,50.63,50.84,17158.0,48.8689,48.9556,48.7534,48.9556,17158.0
2016-07-08 10:30:00,50.82,51.15,50.72,51.1,26203.0,48.9363,49.2541,48.84,49.2059,26203.0
2016-07-08 11:00:00,51.1,51.41,51.1,51.38,28516.0,49.2059,49.5044,49.2059,49.4756,28516.0
2016-07-08 11:30:00,51.38,51.39,51.11,51.2,21644.0,49.4756,49.4852,49.2156,49.3022,21644.0
2016-07-08 12:00:00,51.21,51.25,51.12,51.16,15321.0,49.3119,49.3504,49.2252,49.2637,15321.0
2016-07-08 12:30:00,51.15,51.15,51.01,51.03,12333.0,49.2541,49.2541,49.1193,49.1385,12333.0
2016-07-08 13:00:00,51.04,51.1,51.03,51.05,10879.0,49.1482,49.2059,49.1385,49.1578,10879.0
2016-07-08 13:30:00,51.03,51.04,50.83,50.9,15329.0,49.1385,49.1482,48.9459,49.0133,15329.0
2016-07-08 14:00:00,50.92,50.93,50.79,50.88,18601.0,49.0326,49.0422,48.9074,48.9941,18601.0
2016-07-08 14:30:00,50.88,50.96,50.87,50.89,29604.0,48.9941,49.0711,48.9845,49.0037,29604.0
2016-07-08 15:00:00,50.9,50.99,50.87,50.95,28918.0,49.0133,49.1,48.9845,49.0615,28918.0
2016-07-08 15:30:00,50.95,51.0,50.78,50.91,74890.0,49.0615,49.1096,48.8978,49.023,74890.0
2016-07-11 09:30:00,50.98,51.39,50.83,51.3,14623.0,49.0904,49.4852,48.9459,49.3985,14623.0
2016-07-11 10:00:00,51.22,51.23,50.92,51.14,18377.0,49.3215,49.3311,49.0326,49.2445,18377.0
2016-07-11 10:30:00,51.09,51.37,51.09,51.37,12466.0,49.1963,49.4659,49.1963,49.4659,12466.0
2016-07-11 11:00:00,51.37,51.44,51.33,51.42,13796.0,49.4659,49.5333,49.4274,49.5141,13796.0
2016-07-11 11:30:00,51.41,51.44,51.29,51.3,19760.0,49.5044,49.5333,49.3889,49.3985,19760.0
2016-07-11 12:00:00,51.27,51.29,51.18,51.21,11659.0,49.3696,49.3889,49.283,49.3119,11659.0
2016-07-11 12:30:00,51.21,51.41,51.21,51.38,9199.0,49.3119,49.5044,49.3119,49.4756,9199.0
2016-07-11 13:00:00,51.42,51.47,51.3,51.3,12698.0,49.5141,49.5622,49.3985,49.3985,12698.0
2016-07-11 13:30:00,51.32,51.32,51.24,51.27,8613.0,49.4178,49.4178,49.3407,49.3696,8613.0
2016-07-11 14:00:00,51.26,51.28,51.15,51.25,11189.0,49.36,49.3793,49.2541,49.3504,11189.0
2016-07-11 14:30:00,51.27,51.3,51.2,51.24,13901.0,49.3696,49.3985,49.3022,49.3407,13901.0
2016-07-11 15:00:00,51.26,51.34,51.24,51.25,14221.0,49.36,49.437,49.3407,49.3504,14221.0
2016-07-11 15:30:00,51.25,51.25,51.14,51.15,41876.0,49.3504,49.3504,49.2445,49.2541,41876.0
2016-07-12 09:30:00,51.68,51.99,51.46,51.59,16488.0,49.7644,50.0629,49.5526,49.6778,16488.0
2016-07-12 10:00:00,51.46,51.46,51.25,51.36,9070.0,49.5526,49.5526,49.3504,49.4563,9070.0
2016-07-12 10:30:00,51.4,51.54,51.38,51.54,7415.0,49.4948,49.6296,49.4756,49.6296,7415.0
2016-07-12 11:00:00,51.53,51.58,51.45,51.55,11977.0,49.62,49.6681,49.543,49.6393,11977.0
2016-07-12 11:30:00,51.57,51.59,51.5,51.53,32324.0,49.6585,49.6778,49.5911,49.62,32324.0
2016-07-12 12:00:00,51.53,51.74,51.52,51.69,30386.0,49.62,49.8222,49.6104,49.7741,30386.0
2016-07-12 12:30:00,51.69,51.71,51.58,51.66,13522.0,49.7741,49.7933,49.6681,49.7452,13522.0
2016-07-12 13:00:00,51.67,51.73,51.62,51.69,13123.0,49.7548,49.8126,49.7067,49.7741,13123.0
2016-07-12 13:30:00,51.7,51.74,51.62,51.63,15650.0,49.7837,49.8222,49.7067,49.7163,15650.0
2016-07-12 14:00:00,51.64,51.76,51.64,51.71,18572.0,49.7259,49.8415,49.7259,49.7933,18572.0
2016-07-12 14:30:00,51.71,51.77,51.68,51.71,22292.0,49.7933,49.8511,49.7644,49.7933,22292.0
2016-07-12 15:00:00,51.72,51.73,51.58,51.62,21677.0,49.803,49.8126,49.6681,49.7067,21677.0
2016-07-12 15:30:00,51.63,51.71,51.6,51.66,63244.0,49.7163,49.7933,49.6874,49.7452,63244.0
2016-07-13 09:30:00,51.88,51.98,51.49,51.71,20723.0,49.957,50.0533,49.5815,49.7933,20723.0
2016-07-13 10:00:00,51.72,51.79,51.57,51.7,22625.0,49.803,49.8704,49.6585,49.7837,22625.0
2016-07-13 10:30:00,51.76,51.85,51.67,51.81,12040.0,49.8415,49.9281,49.7548,49.8896,12040.0
2016-07-13 11:00:00,51.83,51.85,51.53,51.53,5558.0,49.9089,49.9281,49.62,49.62,5558.0
2016-07-13 11:30:00,51.52,51.55,51.45,51.52,3904.0,49.6104,49.6393,49.543,49.6104,3904.0
2016-07-13 12:00:00,51.54,51.59,51.52,51.57,4100.0,49.6296,49.6778,49.6104,49.6585,4100.0
2016-07-13 12:30:00,51.57,51.62,51.51,51.62,3556.0,49.6585,49.7067,49.6007,49.7067,3556.0
2016-07-13 13:00:00,51.66,51.82,51.62,51.62,11058.0,49.7452,49.8992,49.7067,49.7067,11058.0
2016-07-13 13:30:00,51.6,51.8,51.5,51.64,7444.0,49.6874,49.88,49.5911,49.7259,7444.0
2016-07-13 14:00:00,51.62,51.67,51.58,51.67,5015.0,49.7067,49.7548,49.6681,49.7548,5015.0
2016-07-13 14:30:00,51.67,51.7,51.58,51.63,8692.0,49.7548,49.7837,49.6681,49.7163,8692.0
2016-07-13 15:00:00,51.63,51.65,51.47,51.53,18328.0,49.7163,49.7355,49.5622,49.62,18328.0
2016-07-13 15:30:00,51.54,51.67,51.53,51.56,46400.0,49.6296,49.7548,49.62,49.6489,46400.0
2016-07-14 09:30:00,51.87,52.05,51.6,51.82,13762.0,50.0242,50.1978,49.7638,49.976,13762.0
2016-07-14 10:00:00,51.83,52.01,51.71,51.88,7110.0,49.9857,50.1593,49.8699,50.0339,7110.0
2016-07-14 10:30:00,51.98,52.17,51.89,51.89,11565.0,50.1303,50.3136,50.0435,50.0435,11565.0
2016-07-14 11:00:00,51.98,52.18,51.91,51.95,9768.0,50.1303,50.3232,50.0628,50.1014,9768.0
2016-07-14 11:30:00,51.94,52.0,51.88,51.91,6829.0,50.0917,50.1496,50.0339,50.0628,6829.0
2016-07-14 12:00:00,51.92,52.04,51.88,51.88,7338.0,50.0725,50.1882,50.0339,50.0339,7338.0
2016-07-14 12:30:00,51.89,52.07,51.89,51.97,14071.0,50.0435,50.2171,50.0435,50.1207,14071.0
2016-07-14 13:00:00,52.01,52.01,51.87,51.9,6916.0,50.1593,50.1593,50.0242,50.0532,6916.0
2016-07-14 13:30:00,51.93,51.99,51.89,51.9,4986.0,50.0821,50.14,50.0435,50.0532,4986.0
2016-07-14 14:00:00,51.92,51.97,51.87,51.97,5698.0,50.0725,50.1207,50.0242,50.1207,5698.0
2016-07-14 14:30:00,51.96,52.11,51.94,52.07,23714.0,50.111,50.2557,50.0917,50.2171,23714.0
2016-07-14 15:00:00,52.05,52.09,52.0,52.06,44370.0,50.1978,50.2364,50.1496,50.2075,44370.0
2016-07-14 15:30:00,52.06,52.09,51.98,52.01,102319.0,50.2075,50.2364,50.1303,50.1593,102319.0
2016-07-15 09:30:00,52.48,52.49,51.9,51.93,25286.0,50.6125,50.6222,50.0532,50.0821,25286.0
2016-07-15 10:00:00,52.02,52.06,51.81,52.02,9663.0,50.1689,50.2075,49.9664,50.1689,9663.0
2016-07-15 10:30:00,51.99,52.06,51.9,52.0,18726.0,50.14,50.2075,50.0532,50.1496,18726.0
2016-07-15 11:00:00,52.01,52.01,51.81,51.84,7558.0,50.1593,50.1593,49.9664,49.9953,7558.0
2016-07-15 11:30:00,51.85,51.89,51.8,51.86,3406.0,50.0049,50.0435,49.9567,50.0146,3406.0
2016-07-15 12:00:00,51.86,51.98,51.85,51.85,5266.0,50.0146,50.1303,50.0049,50.0049,5266.0
2016-07-15 12:30:00,51.87,51.87,51.74,51.8,3600.0,50.0242,50.0242,49.8989,49.9567,3600.0
2016-07-15 13:00:00,51.81,51.86,51.74,51.8,4216.0,49.9664,50.0146,49.8989,49.9567,4216.0
2016-07-15 13:30:00,51.8,51.94,51.79,51.86,5667.0,49.9567,50.0917,49.9471,50.0146,5667.0
2016-07-15 14:00:00,51.9,51.93,51.8,51.93,7276.0,50.0532,50.0821,49.9567,50.0821,7276.0
2016-07-15 14:30:00,51.94,51.97,51.85,51.89,10631.0,50.0917,50.1207,50.0049,50.0435,10631.0
2016-07-15 15:00:00,51.91,51.97,51.86,51.95,11600.0,50.0628,50.1207,50.0146,50.1014,11600.0
2016-07-15 15:30:00,51.94,52.0,51.77,51.85,39687.0,50.0917,50.1496,49.9278,50.0049,39687.0
2016-07-18 09:30:00,51.86,51.98,51.5,51.69,3774.0,50.0146,50.1303,49.6674,49.8506,3774.0
2016-07-18 10:00:00,51.75,51.99,51.61,51.9,29959.0,49.9085,50.14,49.7735,50.0532,29959.0
2016-07-18 10:30:00,51.87,52.07,51.87,51.97,16983.0,50.0242,50.2171,50.0242,50.1207,16983.0
2016-07-18 11:00:00,52.01,52.02,51.75,51.75,9414.0,50.1593,50.1689,49.9085,49.9085,9414.0
2016-07-18 11:30:00,51.74,51.81,51.69,51.73,3000.0,49.8989,49.9664,49.8506,49.8892,3000.0
2016-07-18 12:00:00,51.68,51.69,51.54,51.58,7900.0,49.841,49.8506,49.706,49.7446,7900.0
2016-07-18 12:30:00,51.58,51.59,51.47,51.49,8475.0,49.7446,49.7542,49.6385,49.6578,8475.0
2016-07-18 13:00:00,51.52,51.55,51.49,51.51,6615.0,49.6867,49.7156,49.6578,49.677,6615.0
2016-07-18 13:30:00,51.51,51.65,51.51,51.65,11704.0,49.677,49.8121,49.677,49.8121,11704.0
2016-07-18 14:00:00,51.67,51.79,51.67,51.75,7527.0,49.8314,49.9471,49.8314,49.9085,7527.0
2016-07-18 14:30:00,51.74,51.8,51.71,51.75,9416.0,49.8989,49.9567,49.8699,49.9085,9416.0
2016-07-18 15:00:00,51.74,51.81,51.71,51.71,10924.0,49.8989,49.9664,49.8699,49.8699,10924.0
2016-07-18 15:30:00,51.74,51.83,51.69,51.69,37359.0,49.8989,49.9857,49.8506,49.8506,37359.0
2016-07-19 09:30:00,50.86,51.13,50.08,51.02,30403.0,49.0502,49.3106,48.2979,49.2045,30403.0
2016-07-19 10:00:00,51.01,51.1,50.92,51.1,7108.0,49.1948,49.2816,49.108,49.2816,7108.0
2016-07-19 10:30:00,51.06,51.14,51.03,51.09,11000.0,49.2431,49.3202,49.2141,49.272,11000.0
2016-07-19 11:00:00,51.12,51.13,51.03,51.04,16910.0,49.3009,49.3106,49.2141,49.2238,16910.0
2016-07-19 11:30:00,51.05,51.11,51.03,51.07,5433.0,49.2334,49.2913,49.2141,49.2527,5433.0
2016-07-19 12:00:00,51.03,51.05,50.95,50.97,5581.0,49.2141,49.2334,49.137,49.1563,5581.0
2016-07-19 12:30:00,50.95,50.97,50.93,50.97,6972.0,49.137,49.1563,49.1177,49.1563,6972.0
2016-07-19 13:00:00,50.97,50.97,50.84,50.89,8313.0,49.1563,49.1563,49.0309,49.0791,8313.0
2016-07-19 13:30:00,50.87,50.91,50.84,50.85,9445.0,49.0598,49.0984,49.0309,49.0405,9445.0
2016-07-19 14:00:00,50.92,51.06,50.9,51.01,11835.0,49.108,49.2431,49.0888,49.1948,11835.0
2016-07-19 14:30:00,50.99,51.0,50.93,50.99,21172.0,49.1755,49.1852,49.1177,49.1755,21172.0
2016-07-19 15:00:00,50.98,51.11,50.96,51.08,15658.0,49.1659,49.2913,49.1466,49.2623,15658.0
2016-07-19 15:30:00,51.08,51.11,51.02,51.08,40738.0,49.2623,49.2913,49.2045,49.2623,40738.0
2016-07-20 09:30:00,51.09,51.38,50.67,50.79,18937.0,49.272,49.5517,48.8669,48.9827,18937.0
2016-07-20 10:00:00,50.79,51.19,50.79,51.07,44895.0,48.9827,49.3684,48.9827,49.2527,44895.0
2016-07-20 10:30:00,51.1,51.34,51.05,51.3,13000.0,49.2816,49.5131,49.2334,49.4745,13000.0
2016-07-20 11:00:00,51.28,51.31,51.17,51.28,11435.0,49.4552,49.4842,49.3491,49.4552,11435.0
2016-07-20 11:30:00,51.23,51.38,51.19,51.35,6567.0,49.407,49.5517,49.3684,49.5227,6567.0
2016-07-20 12:00:00,51.35,51.35,51.12,51.16,29663.0,49.5227,49.5227,49.3009,49.3395,29663.0
2016-07-20 12:30:00,51.15,51.17,51.1,51.16,16979.0,49.3299,49.3491,49.2816,49.3395,16979.0
2016-07-20 13:00:00,51.16,51.27,51.13,51.15,23883.0,49.3395,49.4456,49.3106,49.3299,23883.0
2016-07-20 13:30:00,51.16,51.18,51.12,51.15,27179.0,49.3395,49.3588,49.3009,49.3299,27179.0
2016-07-20 14:00:00,51.12,51.31,51.12,51.26,26673.0,49.3009,49.4842,49.3009,49.4359,26673.0
2016-07-20 14:30:00,51.26,51.39,51.25,51.31,15002.0,49.4359,49.5613,49.4263,49.4842,15002.0
2016-07-20 15:00:00,51.3,51.31,51.17,51.18,16538.0,49.4745,49.4842,49.3491,49.3588,16538.0
2016-07-20 15:30:00,51.18,51.36,51.14,51.35,69546.0,49.3588,49.5324,49.3202,49.5227,69546.0
2016-07-21 09:30:00,51.26,51.76,51.09,51.31,13178.0,49.4359,49.9181,49.272,49.4842,13178.0
2016-07-21 10:00:00,51.3,51.5,51.27,51.41,16100.0,49.4745,49.6674,49.4456,49.5806,16100.0
2016-07-21 10:30:00,51.38,51.51,51.31,51.36,11576.0,49.5517,49.677,49.4842,49.5324,11576.0
2016-07-21 11:00:00,51.41,51.41,51.21,51.25,3700.0,49.5806,49.5806,49.3877,49.4263,3700.0
2016-07-21 11:30:00,51.19,51.23,50.92,50.98,9301.0,49.3684,49.407,49.108,49.1659,9301.0
2016-07-21 12:00:00,50.98,51.05,50.9,50.95,28706.0,49.1659,49.2334,49.0888,49.137,28706.0
2016-07-21 12:30:00,50.95,51.03,50.89,50.93,8061.0,49.137,49.2141,49.0791,49.1177,8061.0
2016-07-21 13:00:00,50.91,50.97,50.85,50.9,7760.0,49.0984,49.1563,49.0405,49.0888,7760.0
2016-07-21 13:30:00,50.88,50.94,50.8,50.8,12337.0,49.0695,49.1273,48.9923,48.9923,12337.0
2016-07-21 14:00:00,50.8,50.8,50.71,50.8,10856.0,48.9923,48.9923,48.9055,48.9923,10856.0
2016-07-21 14:30:00,50.79,50.86,50.73,50.77,22642.0,48.9827,49.0502,48.9248,48.9634,22642.0
2016-07-21 15:00:00,50.76,50.83,50.69,50.79,32767.0,48.9537,49.0212,48.8862,48.9827,32767.0
2016-07-21 15:30:00,50.8,50.95,50.78,50.93,69294.0,48.9923,49.137,48.973,49.1177,69294.0
2016-07-22 09:30:00,50.8,50.8,50.34,50.5,11943.0,48.9923,48.9923,48.5487,48.703,11943.0
2016-07-22 10:00:00,50.54,50.64,50.48,50.62,23025.0,48.7416,48.838,48.6837,48.8187,23025.0
2016-07-22 10:30:00,50.64,50.94,50.64,50.91,13845.0,48.838,49.1273,48.838,49.0984,13845.0
2016-07-22 11:00:00,50.89,50.94,50.67,50.78,8827.0,49.0791,49.1273,48.8669,48.973,8827.0
2016-07-22 11:30:00,50.78,50.91,50.69,50.89,7528.0,48.973,49.0984,48.8862,49.0791,7528.0
2016-07-22 12:00:00,50.83,50.93,50.79,50.91,10332.0,49.0212,49.1177,48.9827,49.0984,10332.0
2016-07-22 12:30:00,50.93,51.02,50.85,50.98,7849.0,49.1177,49.2045,49.0405,49.1659,7849.0
2016-07-22 13:00:00,50.97,51.05,50.92,51.05,7551.0,49.1563,49.2334,49.108,49.2334,7551.0
2016-07-22 13:30:00,51.03,51.2,50.96,51.15,19124.0,49.2141,49.3781,49.1466,49.3299,19124.0
2016-07-22 14:00:00,51.13,51.24,50.99,51.14,15730.0,49.3106,49.4167,49.1755,49.3202,15730.0
2016-07-22 14:30:00,51.12,51.18,51.11,51.15,8146.0,49.3009,49.3588,49.2913,49.3299,8146.0
2016-07-22 15:00:00,51.16,51.21,51.15,51.18,16077.0,49.3395,49.3877,49.3299,49.3588,16077.0
2016-07-22 15:30:00,51.17,51.21,51.13,51.18,40270.0,49.3491,49.3877,49.3106,49.3588,40270.0
2016-07-25 09:30:00,51.13,51.34,51.09,51.25,19988.0,49.3106,49.5131,49.272,49.4263,19988.0
2016-07-25 10:00:00,51.19,51.43,51.19,51.42,54106.0,49.3684,49.5999,49.3684,49.5902,54106.0
2016-07-25 10:30:00,51.48,51.48,51.34,51.34,4900.0,49.6481,49.6481,49.5131,49.5131,4900.0
2016-07-25 11:00:00,51.35,51.35,51.14,51.22,12598.0,49.5227,49.5227,49.3202,49.3974,12598.0
2016-07-25 11:30:00,51.22,51.29,51.15,51.26,8960.0,49.3974,49.4649,49.3299,49.4359,8960.0
2016-07-25 12:00:00,51.26,51.31,51.2,51.3,4865.0,49.4359,49.4842,49.3781,49.4745,4865.0
2016-07-25 12:30:00,51.3,51.43,51.22,51.32,7340.0,49.4745,49.5999,49.3974,49.4938,7340.0
2016-07-25 13:00:00,51.36,51.49,51.31,51.46,9249.0,49.5324,49.6578,49.4842,49.6288,9249.0
2016-07-25 13:30:00,51.46,51.46,51.35,51.35,9354.0,49.6288,49.6288,49.5227,49.5227,9354.0
2016-07-25 14:00:00,51.31,51.35,51.12,51.12,9710.0,49.4842,49.5227,49.3009,49.3009,9710.0
2016-07-25 14:30:00,51.14,51.19,51.09,51.19,12267.0,49.3202,49.3684,49.272,49.3684,12267.0
2016-07-25 15:00:00,51.22,51.35,51.22,51.33,21563.0,49.3974,49.5227,49.3974,49.5035,21563.0
2016-07-25 15:30:00,51.33,51.37,51.27,51.34,28774.0,49.5035,49.542,49.4456,49.5131,28774.0
2016-07-26 09:30:00,51.34,51.87,51.13,51.72,13454.0,49.5131,50.0242,49.3106,49.8796,13454.0
2016-07-26 10:00:00,51.74,51.88,51.56,51.6,8960.0,49.8989,50.0339,49.7253,49.7638,8960.0
2016-07-26 10:30:00,51.62,51.64,51.35,51.35,26250.0,49.7831,49.8024,49.5227,49.5227,26250.0
2016-07-26 11:00:00,51.35,51.45,51.25,51.44,17481.0,49.5227,49.6192,49.4263,49.6095,17481.0
2016-07-26 11:30:00,51.42,51.66,51.41,51.6,6603.0,49.5902,49.8217,49.5806,49.7638,6603.0
2016-07-26 12:00:00,51.64,51.75,51.52,51.69,35627.0,49.8024,49.9085,49.6867,49.8506,35627.0
2016-07-26 12:30:00,51.65,51.83,51.65,51.77,19029.0,49.8121,49.9857,49.8121,49.9278,19029.0
2016-07-26 13:00:00,51.77,51.79,51.65,51.71,12233.0,49.9278,49.9471,49.8121,49.8699,12233.0
2016-07-26 13:30:00,51.68,51.74,51.64,51.7,11453.0,49.841,49.8989,49.8024,49.8603,11453.0
2016-07-26 14:00:00,51.7,51.81,51.67,51.75,10959.0,49.8603,49.9664,49.8314,49.9085,10959.0
2016-07-26 14:30:00,51.76,51.77,51.68,51.77,10146.0,49.9181,49.9278,49.841,49.9278,10146.0
2016-07-26 15:00:00,51.78,51.9,51.76,51.88,16106.0,49.9374,50.0532,49.9181,50.0339,16106.0
2016-07-26 15:30:00,51.88,52.14,51.84,52.07,70023.0,50.0339,50.2846,49.9953,50.2171,70023.0
2016-07-27 09:30:00,52.05,52.35,52.05,52.16,7162.0,50.1978,50.4872,50.1978,50.3039,7162.0
2016-07-27 10:00:00,52.17,52.42,52.1,52.4,17266.0,50.3136,50.5547,50.2461,50.5354,17266.0
2016-07-27 10:30:00,52.33,52.52,52.27,52.45,26507.0,50.4679,50.6511,50.41,50.5836,26507.0
2016-07-27 11:00:00,52.41,52.52,52.22,52.35,29440.0,50.545,50.6511,50.3618,50.4872,29440.0
2016-07-27 11:30:00,52.35,52.35,52.22,52.23,16522.0,50.4872,50.4872,50.3618,50.3714,16522.0
2016-07-27 12:00:00,52.2,52.34,52.19,52.34,18428.0,50.3425,50.4775,50.3328,50.4775,18428.0
2016-07-27 12:30:00,52.33,52.34,52.2,52.29,24431.0,50.4679,50.4775,50.3425,50.4293,24431.0
2016-07-27 13:00:00,52.28,52.36,52.23,52.28,7321.0,50.4196,50.4968,50.3714,50.4196,7321.0
2016-07-27 13:30:00,52.29,52.4,52.27,52.38,16315.0,50.4293,50.5354,50.41,50.5161,16315.0
2016-07-27 14:00:00,52.35,52.47,52.15,52.32,22178.0,50.4872,50.6029,50.2943,50.4582,22178.0
2016-07-27 14:30:00,52.33,52.35,52.22,52.31,10560.0,50.4679,50.4872,50.3618,50.4486,10560.0
2016-07-27 15:00:00,52.34,52.55,52.34,52.49,28821.0,50.4775,50.68,50.4775,50.6222,28821.0
2016-07-27 15:30:00,52.48,52.6,52.44,52.6,67218.0,50.6125,50.7283,50.574,50.7283,67218.0
2016-07-28 09:30:00,53.16,55.95,53.16,55.5,73101.0,51.2683,53.9591,51.2683,53.5251,73101.0
2016-07-28 10:00:00,55.53,55.75,54.92,54.94,49959.0,53.554,53.7662,52.9657,52.985,49959.0
2016-07-28 10:30:00,55.01,55.35,54.68,54.68,104400.0,53.0525,53.3804,52.7342,52.7342,104400.0
2016-07-28 11:00:00,54.68,55.05,54.4,55.01,90207.0,52.7342,53.0911,52.4642,53.0525,90207.0
2016-07-28 11:30:00,54.97,55.6,54.9,55.4,103247.0,53.0139,53.6215,52.9464,53.4286,103247.0
2016-07-28 12:00:00,55.42,55.66,55.28,55.39,49871.0,53.4479,53.6794,53.3129,53.419,49871.0
2016-07-28 12:30:00,55.39,55.39,54.94,55.32,70073.0,53.419,53.419,52.985,53.3515,70073.0
2016-07-28 13:00:00,55.32,55.35,55.2,55.23,116084.0,53.3515,53.3804,53.2357,53.2647,116084.0
2016-07-28 13:30:00,55.23,55.28,55.18,55.27,30101.0,53.2647,53.3129,53.2165,53.3032,30101.0
2016-07-28 14:00:00,55.26,55.43,54.88,55.43,61274.0,53.2936,53.4576,52.9271,53.4576,61274.0
2016-07-28 14:30:00,55.39,55.86,55.35,55.75,85461.0,53.419,53.8723,53.3804,53.7662,85461.0
2016-07-28 15:00:00,55.72,56.22,55.71,56.05,68402.0,53.7372,54.2194,53.7276,54.0555,68402.0
2016-07-28 15:30:00,56.05,56.43,55.95,55.97,152134.0,54.0555,54.422,53.9591,53.9783,152134.0
2016-07-29 09:30:00,56.22,56.22,55.68,56.02,36501.0,54.2194,54.2194,53.6987,54.0266,36501.0
2016-07-29 10:00:00,55.95,56.27,55.77,56.21,31934.0,53.9591,54.2677,53.7855,54.2098,31934.0
2016-07-29 10:30:00,56.23,56.52,56.22,56.5,37940.0,54.2291,54.5088,54.2194,54.4895,37940.0
2016-07-29 11:00:00,56.5,56.87,56.5,56.63,30923.0,54.4895,54.8463,54.4895,54.6149,30923.0
2016-07-29 11:30:00,56.62,56.63,56.49,56.52,25439.0,54.6052,54.6149,54.4798,54.5088,25439.0
2016-07-29 12:00:00,56.55,56.69,56.26,56.27,29072.0,54.5377,54.6727,54.258,54.2677,29072.0
2016-07-29 12:30:00,56.25,56.33,55.86,55.9,21161.0,54.2484,54.3255,53.8723,53.9108,21161.0
2016-07-29 13:00:00,55.9,56.0,55.86,55.93,16849.0,53.9108,54.0073,53.8723,53.9398,16849.0
2016-07-29 13:30:00,55.93,56.03,55.85,55.85,20190.0,53.9398,54.0362,53.8626,53.8626,20190.0
2016-07-29 14:00:00,55.86,55.87,55.78,55.85,29480.0,53.8723,53.8819,53.7951,53.8626,29480.0
2016-07-29 14:30:00,55.85,55.89,55.7,55.72,29147.0,53.8626,53.9012,53.7179,53.7372,29147.0
2016-07-29 15:00:00,55.72,55.85,55.63,55.66,42230.0,53.7372,53.8626,53.6504,53.6794,42230.0
2016-07-29 15:30:00,55.66,55.75,55.59,55.67,150870.0,53.6794,53.7662,53.6119,53.689,150870.0
2016-08-01 09:30:00,55.64,55.64,55.16,55.36,14652.0,53.6601,53.6601,53.1972,53.39,14652.0
2016-08-01 10:00:00,55.31,55.49,55.19,55.42,18505.0,53.3418,53.5154,53.2261,53.4479,18505.0
2016-08-01 10:30:00,55.43,55.6,55.4,55.6,16851.0,53.4576,53.6215,53.4286,53.6215,16851.0
2016-08-01 11:00:00,55.57,55.84,55.57,55.57,19068.0,53.5926,53.853,53.5926,53.5926,19068.0
2016-08-01 11:30:00,55.57,55.67,55.51,55.51,12188.0,53.5926,53.689,53.5347,53.5347,12188.0
2016-08-01 12:00:00,55.5,55.56,55.14,55.24,12828.0,53.5251,53.5829,53.1779,53.2743,12828.0
2016-08-01 12:30:00,55.27,55.34,55.21,55.34,12061.0,53.3032,53.3708,53.2454,53.3708,12061.0
2016-08-01 13:00:00,55.34,55.45,55.3,55.41,9266.0,53.3708,53.4768,53.3322,53.4383,9266.0
2016-08-01 13:30:00,55.42,55.45,55.31,55.41,12740.0,53.4479,53.4768,53.3418,53.4383,12740.0
2016-08-01 14:00:00,55.41,55.45,55.36,55.36,15779.0,53.4383,53.4768,53.39,53.39,15779.0
2016-08-01 14:30:00,55.35,55.44,55.33,55.4,14266.0,53.3804,53.4672,53.3611,53.4286,14266.0
2016-08-01 15:00:00,55.4,55.46,55.29,55.35,23646.0,53.4286,53.4865,53.3225,53.3804,23646.0
2016-08-01 15:30:00,55.36,55.52,55.36,55.5,82155.0,53.39,53.5444,53.39,53.5251,82155.0
2016-08-02 09:30:00,55.57,55.78,55.09,55.61,24814.0,53.5926,53.7951,53.1297,53.6311,24814.0
2016-08-02 10:00:00,55.63,55.73,55.47,55.71,14511.0,53.6504,53.7469,53.4961,53.7276,14511.0
2016-08-02 10:30:00,55.69,55.7,55.48,55.58,27345.0,53.7083,53.7179,53.5058,53.6022,27345.0
2016-08-02 11:00:00,55.57,55.72,55.53,55.64,17463.0,53.5926,53.7372,53.554,53.6601,17463.0
2016-08-02 11:30:00,55.64,55.69,55.58,55.61,10530.0,53.6601,53.7083,53.6022,53.6311,10530.0
2016-08-02 12:00:00,55.62,55.72,55.61,55.66,15414.0,53.6408,53.7372,53.6311,53.6794,15414.0
2016-08-02 12:30:00,55.66,55.67,55.45,55.51,14834.0,53.6794,53.689,53.4768,53.5347,14834.0
2016-08-02 13:00:00,55.47,55.59,55.45,55.57,12326.0,53.4961,53.6119,53.4768,53.5926,12326.0
2016-08-02 13:30:00,55.57,55.68,55.51,55.6,34446.0,53.5926,53.6987,53.5347,53.6215,34446.0
2016-08-02 14:00:00,55.6,55.69,55.53,55.66,28147.0,53.6215,53.7083,53.554,53.6794,28147.0
2016-08-02 14:30:00,55.64,55.76,55.58,55.65,18585.0,53.6601,53.7758,53.6022,53.6697,18585.0
2016-08-02 15:00:00,55.65,55.73,55.62,55.64,28608.0,53.6697,53.7469,53.6408,53.6601,28608.0
2016-08-02 15:30:00,55.64,55.74,55.48,55.49,112364.0,53.6601,53.7565,53.5058,53.5154,112364.0
2016-08-03 09:30:00,55.39,55.62,55.26,55.29,20960.0,53.419,53.6408,53.2936,53.3225,20960.0
2016-08-03 10:00:00,55.26,55.4,55.17,55.26,24762.0,53.2936,53.4286,53.2068,53.2936,24762.0
2016-08-03 10:30:00,55.21,55.55,55.2,55.49,15725.0,53.2454,53.5733,53.2357,53.5154,15725.0
2016-08-03 11:00:00,55.46,55.95,55.43,55.87,48961.0,53.4865,53.9591,53.4576,53.8819,48961.0
2016-08-03 11:30:00,55.87,55.88,55.67,55.88,17303.0,53.8819,53.8915,53.689,53.8915,17303.0
2016-08-03 12:00:00,55.88,55.94,55.82,55.82,18678.0,53.8915,53.9494,53.8337,53.8337,18678.0
2016-08-03 12:30:00,55.81,55.84,55.73,55.83,13419.0,53.824,53.853,53.7469,53.8433,13419.0
2016-08-03 13:00:00,55.81,55.88,55.77,55.78,10962.0,53.824,53.8915,53.7855,53.7951,10962.0
2016-08-03 13:30:00,55.81,55.86,55.74,55.8,15986.0,53.824,53.8723,53.7565,53.8144,15986.0
2016-08-03 14:00:00,55.79,55.82,55.73,55.78,18829.0,53.8047,53.8337,53.7469,53.7951,18829.0
2016-08-03 14:30:00,55.78,55.8,55.7,55.71,11525.0,53.7951,53.8144,53.7179,53.7276,11525.0
2016-08-03 15:00:00,55.71,55.77,55.64,55.77,18317.0,53.7276,53.7855,53.6601,53.7855,18317.0
2016-08-03 15:30:00,55.75,55.88,55.67,55.88,57027.0,53.7662,53.8915,53.689,53.8915,57027.0
2016-08-04 09:30:00,55.86,55.86,55.4,55.44,15584.0,53.8723,53.8723,53.4286,53.4672,15584.0
2016-08-04 10:00:00,55.47,55.65,55.39,55.57,12560.0,53.4961,53.6697,53.419,53.5926,12560.0
2016-08-04 10:30:00,55.55,55.62,55.4,55.51,9750.0,53.5733,53.6408,53.4286,53.5347,9750.0
2016-08-04 11:00:00,55.53,55.53,55.32,55.32,18750.0,53.554,53.554,53.3515,53.3515,18750.0
2016-08-04 11:30:00,55.29,55.32,55.13,55.32,26964.0,53.3225,53.3515,53.1682,53.3515,26964.0
2016-08-04 12:00:00,55.32,55.44,55.28,55.4,6807.0,53.3515,53.4672,53.3129,53.4286,6807.0
2016-08-04 12:30:00,55.42,55.42,55.3,55.36,7035.0,53.4479,53.4479,53.3322,53.39,7035.0
2016-08-04 13:00:00,55.36,55.36,55.19,55.23,8900.0,53.39,53.39,53.2261,53.2647,8900.0
2016-08-04 13:30:00,55.2,55.26,55.18,55.25,7153.0,53.2357,53.2936,53.2165,53.284,7153.0
2016-08-04 14:00:00,55.24,55.26,55.15,55.22,13038.0,53.2743,53.2936,53.1875,53.255,13038.0
2016-08-04 14:30:00,55.22,55.24,55.15,55.23,13300.0,53.255,53.2743,53.1875,53.2647,13300.0
2016-08-04 15:00:00,55.21,55.29,55.18,55.27,10614.0,53.2454,53.3225,53.2165,53.3032,10614.0
2016-08-04 15:30:00,55.28,55.37,55.26,55.31,51155.0,53.3129,53.3997,53.2936,53.3418,51155.0
2016-08-05 09:30:00,55.54,56.45,55.5,56.45,11894.0,53.5636,54.4413,53.5251,54.4413,11894.0
2016-08-05 10:00:00,56.45,56.6,56.29,56.4,10445.0,54.4413,54.5859,54.287,54.393,10445.0
2016-08-05 10:30:00,56.39,56.61,56.34,56.53,21003.0,54.3834,54.5956,54.3352,54.5184,21003.0
2016-08-05 11:00:00,56.54,56.75,56.54,56.75,11928.0,54.5281,54.7306,54.5281,54.7306,11928.0
2016-08-05 11:30:00,56.72,56.9,56.71,56.77,13900.0,54.7017,54.8752,54.692,54.7499,13900.0
2016-08-05 12:00:00,56.78,56.8,56.63,56.77,18060.0,54.7595,54.7788,54.6149,54.7499,18060.0
2016-08-05 12:30:00,56.77,56.78,56.58,56.62,9305.0,54.7499,54.7595,54.5666,54.6052,9305.0
2016-08-05 13:00:00,56.6,56.63,56.48,56.49,7498.0,54.5859,54.6149,54.4702,54.4798,7498.0
2016-08-05 13:30:00,56.51,56.72,56.5,56.59,9684.0,54.4991,54.7017,54.4895,54.5763,9684.0
2016-08-05 14:00:00,56.61,56.61,56.49,56.5,16643.0,54.5956,54.5956,54.4798,54.4895,16643.0
2016-08-05 14:30:00,56.49,56.57,56.45,56.48,16414.0,54.4798,54.557,54.4413,54.4702,16414.0
2016-08-05 15:00:00,56.47,56.59,56.45,56.54,18563.0,54.4605,54.5763,54.4413,54.5281,18563.0
2016-08-05 15:30:00,56.54,56.57,56.45,56.54,71784.0,54.5281,54.557,54.4413,54.5281,71784.0
2016-08-08 09:30:00,56.44,56.76,56.44,56.5,11069.0,54.4316,54.7402,54.4316,54.4895,11069.0
2016-08-08 10:00:00,56.57,56.57,56.13,56.27,5131.0,54.557,54.557,54.1326,54.2677,5131.0
2016-08-08 10:30:00,56.24,56.32,56.18,56.27,6185.0,54.2387,54.3159,54.1809,54.2677,6185.0
2016-08-08 11:00:00,56.36,56.44,56.27,56.29,6493.0,54.3545,54.4316,54.2677,54.287,6493.0
2016-08-08 11:30:00,56.29,56.38,56.13,56.13,6389.0,54.287,54.3737,54.1326,54.1326,6389.0
2016-08-08 12:00:00,56.13,56.16,56.03,56.03,6457.0,54.1326,54.1616,54.0362,54.0362,6457.0
2016-08-08 12:30:00,56.05,56.09,55.99,56.09,3000.0,54.0555,54.0941,53.9976,54.0941,3000.0
2016-08-08 13:00:00,56.07,56.19,56.02,56.19,4700.0,54.0748,54.1905,54.0266,54.1905,4700.0
2016-08-08 13:30:00,56.22,56.26,56.15,56.19,9016.0,54.2194,54.258,54.1519,54.1905,9016.0
2016-08-08 14:00:00,56.19,56.2,56.06,56.1,7070.0,54.1905,54.2002,54.0651,54.1037,7070.0
2016-08-08 14:30:00,56.11,56.25,56.1,56.23,16106.0,54.1134,54.2484,54.1037,54.2291,16106.0
2016-08-08 15:00:00,56.21,56.26,56.18,56.25,19208.0,54.2098,54.258,54.1809,54.2484,19208.0
2016-08-08 15:30:00,56.26,56.42,56.24,56.41,63915.0,54.258,54.4123,54.2387,54.4027,63915.0
2016-08-09 09:30:00,56.5,57.04,56.5,56.72,11248.0,54.4895,55.0103,54.4895,54.7017,11248.0
2016-08-09 10:00:00,56.75,56.78,56.5,56.59,8662.0,54.7306,54.7595,54.4895,54.5763,8662.0
2016-08-09 10:30:00,56.59,56.71,56.45,56.69,6903.0,54.5763,54.692,54.4413,54.6727,6903.0
2016-08-09 11:00:00,56.7,56.77,56.61,56.65,4500.0,54.6824,54.7499,54.5956,54.6341,4500.0
2016-08-09 11:30:00,56.61,56.66,56.56,56.62,9300.0,54.5956,54.6438,54.5473,54.6052,9300.0
2016-08-09 12:00:00,56.59,56.6,56.4,56.43,5084.0,54.5763,54.5859,54.393,54.422,5084.0
2016-08-09 12:30:00,56.44,56.44,56.3,56.32,4377.0,54.4316,54.4316,54.2966,54.3159,4377.0
2016-08-09 13:00:00,56.38,56.42,56.32,56.33,6256.0,54.3737,54.4123,54.3159,54.3255,6256.0
2016-08-09 13:30:00,56.32,56.4,56.31,56.35,6205.0,54.3159,54.393,54.3062,54.3448,6205.0
2016-08-09 14:00:00,56.38,56.42,56.33,56.38,5420.0,54.3737,54.4123,54.3255,54.3737,5420.0
2016-08-09 14:30:00,56.35,56.36,56.22,56.36,5415.0,54.3448,54.3545,54.2194,54.3545,5415.0
2016-08-09 15:00:00,56.36,56.57,56.35,56.57,12397.0,54.3545,54.557,54.3448,54.557,12397.0
2016-08-09 15:30:00,56.57,56.76,56.52,56.62,39811.0,54.557,54.7402,54.5088,54.6052,39811.0
2016-08-10 09:30:00,56.67,56.67,56.52,56.55,2852.0,54.6534,54.6534,54.5088,54.5377,2852.0
2016-08-10 10:00:00,56.55,56.58,56.47,56.48,3602.0,54.5377,54.5666,54.4605,54.4702,3602.0
2016-08-10 10:30:00,56.48,56.59,56.35,56.42,3153.0,54.4702,54.5763,54.3448,54.4123,3153.0
2016-08-10 11:00:00,56.46,56.53,56.24,56.28,3000.0,54.4509,54.5184,54.2387,54.2773,3000.0
2016-08-10 11:30:00,56.24,56.29,56.13,56.18,19918.0,54.2387,54.287,54.1326,54.1809,19918.0
2016-08-10 12:00:00,56.16,56.32,56.15,56.16,9803.0,54.1616,54.3159,54.1519,54.1616,9803.0
2016-08-10 12:30:00,56.13,56.3,56.1,56.3,9113.0,54.1326,54.2966,54.1037,54.2966,9113.0
2016-08-10 13:00:00,56.27,56.32,56.15,56.25,14716.0,54.2677,54.3159,54.1519,54.2484,14716.0
2016-08-10 13:30:00,56.24,56.36,56.2,56.22,9801.0,54.2387,54.3545,54.2002,54.2194,9801.0
2016-08-10 14:00:00,56.21,56.34,56.17,56.18,15204.0,54.2098,54.3352,54.1712,54.1809,15204.0
2016-08-10 14:30:00,56.18,56.33,56.16,56.27,9637.0,54.1809,54.3255,54.1616,54.2677,9637.0
2016-08-10 15:00:00,56.27,56.49,56.24,56.42,9586.0,54.2677,54.4798,54.2387,54.4123,9586.0
2016-08-10 15:30:00,56.42,56.48,56.31,56.46,42814.0,54.4123,54.4702,54.3062,54.4509,42814.0
2016-08-11 09:30:00,56.67,56.77,56.41,56.46,9423.0,54.6534,54.7499,54.4027,54.4509,9423.0
2016-08-11 10:00:00,56.42,56.67,56.41,56.66,4500.0,54.4123,54.6534,54.4027,54.6438,4500.0
2016-08-11 10:30:00,56.64,56.66,56.48,56.48,5712.0,54.6245,54.6438,54.4702,54.4702,5712.0
2016-08-11 11:00:00,56.48,56.53,56.43,56.53,6008.0,54.4702,54.5184,54.422,54.5184,6008.0
2016-08-11 11:30:00,56.54,56.63,56.51,56.62,9685.0,54.5281,54.6149,54.4991,54.6052,9685.0
2016-08-11 12:00:00,56.65,56.73,56.56,56.71,7053.0,54.6341,54.7113,54.5473,54.692,7053.0
2016-08-11 12:30:00,56.69,56.71,56.57,56.57,4100.0,54.6727,54.692,54.557,54.557,4100.0
2016-08-11 13:00:00,56.58,56.62,56.47,56.58,5430.0,54.5666,54.6052,54.4605,54.5666,5430.0
2016-08-11 13:30:00,56.59,56.66,56.55,56.59,18641.0,54.5763,54.6438,54.5377,54.5763,18641.0
2016-08-11 14:00:00,56.61,56.66,56.53,56.59,25240.0,54.5956,54.6438,54.5184,54.5763,25240.0
2016-08-11 14:30:00,56.56,56.63,56.52,56.53,7457.0,54.5473,54.6149,54.5088,54.5184,7457.0
2016-08-11 15:00:00,56.48,56.51,56.45,56.49,6256.0,54.4702,54.4991,54.4413,54.4798,6256.0
2016-08-11 15:30:00,56.49,56.58,56.35,56.41,42063.0,54.4798,54.5666,54.3448,54.4027,42063.0
2016-08-12 09:30:00,56.44,56.58,56.19,56.38,10891.0,54.4316,54.5666,54.1905,54.3737,10891.0
2016-08-12 10:00:00,56.39,56.57,56.35,56.51,11547.0,54.3834,54.557,54.3448,54.4991,11547.0
2016-08-12 10:30:00,56.48,56.48,56.28,56.47,8621.0,54.4702,54.4702,54.2773,54.4605,8621.0
2016-08-12 11:00:00,56.49,56.57,56.35,56.55,13739.0,54.4798,54.557,54.3448,54.5377,13739.0
2016-08-12 11:30:00,56.55,56.55,56.38,56.41,16718.0,54.5377,54.5377,54.3737,54.4027,16718.0
2016-08-12 12:00:00,56.43,56.51,56.32,56.35,10808.0,54.422,54.4991,54.3159,54.3448,10808.0
2016-08-12 12:30:00,56.36,56.41,56.31,56.41,6400.0,54.3545,54.4027,54.3062,54.4027,6400.0
2016-08-12 13:00:00,56.41,56.44,56.33,56.38,8631.0,54.4027,54.4316,54.3255,54.3737,8631.0
2016-08-12 13:30:00,56.43,56.43,56.34,56.38,5100.0,54.422,54.422,54.3352,54.3737,5100.0
2016-08-12 14:00:00,56.38,56.55,56.37,56.52,14306.0,54.3737,54.5377,54.3641,54.5088,14306.0
2016-08-12 14:30:00,56.51,56.58,56.49,56.54,12791.0,54.4991,54.5666,54.4798,54.5281,12791.0
2016-08-12 15:00:00,56.55,56.75,56.55,56.71,11860.0,54.5377,54.7306,54.5377,54.692,11860.0
2016-08-12 15:30:00,56.73,56.81,56.7,56.77,53175.0,54.7113,54.7884,54.6824,54.7499,53175.0
2016-08-15 09:30:00,56.77,57.08,56.31,56.94,17257.0,54.7499,55.0488,54.3062,54.9138,17257.0
2016-08-15 10:00:00,57.0,57.27,57.0,57.22,14383.0,54.9717,55.2321,54.9717,55.1839,14383.0
2016-08-15 10:30:00,57.18,57.28,57.09,57.12,5465.0,55.1453,55.2417,55.0585,55.0874,5465.0
2016-08-15 11:00:00,57.11,57.24,57.08,57.24,5450.0,55.0778,55.2031,55.0488,55.2031,5450.0
2016-08-15 11:30:00,57.24,57.28,57.17,57.22,10740.0,55.2031,55.2417,55.1356,55.1839,10740.0
2016-08-15 12:00:00,57.19,57.26,57.17,57.2,5560.0,55.1549,55.2224,55.1356,55.1646,5560.0
2016-08-15 12:30:00,57.17,57.18,57.09,57.1,3500.0,55.1356,55.1453,55.0585,55.0681,3500.0
2016-08-15 13:00:00,57.11,57.26,57.1,57.26,6954.0,55.0778,55.2224,55.0681,55.2224,6954.0
2016-08-15 13:30:00,57.22,57.3,57.18,57.26,6499.0,55.1839,55.261,55.1453,55.2224,6499.0
2016-08-15 14:00:00,57.26,57.27,57.2,57.25,3703.0,55.2224,55.2321,55.1646,55.2128,3703.0
2016-08-15 14:30:00,57.26,57.39,57.24,57.25,5213.0,55.2224,55.3478,55.2031,55.2128,5213.0
2016-08-15 15:00:00,57.26,57.31,57.15,57.19,4449.0,55.2224,55.2707,55.1163,55.1549,4449.0
2016-08-15 15:30:00,57.19,57.31,57.16,57.29,44748.0,55.1549,55.2707,55.126,55.2514,44748.0
2016-08-16 09:30:00,57.24,57.46,56.9,57.46,19840.0,55.2031,55.4153,54.8752,55.4153,19840.0
2016-08-16 10:00:00,57.42,57.55,57.34,57.43,13965.0,55.3767,55.5021,55.2996,55.3864,13965.0
2016-08-16 10:30:00,57.44,57.5,57.35,57.39,16489.0,55.396,55.4539,55.3092,55.3478,16489.0
2016-08-16 11:00:00,57.39,57.39,57.21,57.21,12029.0,55.3478,55.3478,55.1742,55.1742,12029.0
2016-08-16 11:30:00,57.16,57.29,57.09,57.27,10400.0,55.126,55.2514,55.0585,55.2321,10400.0
2016-08-16 12:00:00,57.23,57.23,57.09,57.1,8114.0,55.1935,55.1935,55.0585,55.0681,8114.0
2016-08-16 12:30:00,57.09,57.32,57.07,57.28,10732.0,55.0585,55.2803,55.0392,55.2417,10732.0
2016-08-16 13:00:00,57.3,57.31,57.22,57.23,9046.0,55.261,55.2707,55.1839,55.1935,9046.0
2016-08-16 13:30:00,57.26,57.3,57.19,57.23,12571.0,55.2224,55.261,55.1549,55.1935,12571.0
2016-08-16 14:00:00,57.18,57.33,57.18,57.3,12549.0,55.1453,55.2899,55.1453,55.261,12549.0
2016-08-16 14:30:00,57.28,57.32,57.24,57.32,16222.0,55.2417,55.2803,55.2031,55.2803,16222.0
2016-08-16 15:00:00,57.31,57.35,57.27,57.32,20358.0,55.2707,55.3092,55.2321,55.2803,20358.0
2016-08-16 15:30:00,57.33,57.35,57.09,57.09,79265.0,55.2899,55.3092,55.0585,55.0585,79265.0
2016-08-17 09:30:00,57.05,57.05,56.62,56.62,7172.0,55.0199,55.0199,54.6052,54.6052,7172.0
2016-08-17 10:00:00,56.62,56.63,56.4,56.55,14954.0,54.6052,54.6149,54.393,54.5377,14954.0
2016-08-17 10:30:00,56.55,56.63,56.46,56.58,6725.0,54.5377,54.6149,54.4509,54.5666,6725.0
2016-08-17 11:00:00,56.59,56.74,56.5,56.5,10410.0,54.5763,54.7209,54.4895,54.4895,10410.0
2016-08-17 11:30:00,56.46,56.53,56.39,56.4,9749.0,54.4509,54.5184,54.3834,54.393,9749.0
2016-08-17 12:00:00,56.43,56.57,56.43,56.54,9505.0,54.422,54.557,54.422,54.5281,9505.0
2016-08-17 12:30:00,56.53,56.64,56.4,56.6,9000.0,54.5184,54.6245,54.393,54.5859,9000.0
2016-08-17 13:00:00,56.63,56.65,56.49,56.49,7841.0,54.6149,54.6341,54.4798,54.4798,7841.0
2016-08-17 13:30:00,56.5,56.53,56.31,56.39,6977.0,54.4895,54.5184,54.3062,54.3834,6977.0
2016-08-17 14:00:00,56.38,56.54,56.3,56.47,12938.0,54.3737,54.5281,54.2966,54.4605,12938.0
2016-08-17 14:30:00,56.42,56.45,56.37,56.4,8023.0,54.4123,54.4413,54.3641,54.393,8023.0
2016-08-17 15:00:00,56.43,56.49,56.26,56.49,18083.0,54.422,54.4798,54.258,54.4798,18083.0
2016-08-17 15:30:00,56.48,56.57,56.36,56.43,82931.0,54.4702,54.557,54.3545,54.422,82931.0
2016-08-18 09:30:00,56.41,56.55,56.28,56.45,2482.0,54.4027,54.5377,54.2773,54.4413,2482.0
2016-08-18 10:00:00,56.55,56.76,56.54,56.69,4537.0,54.5377,54.7402,54.5281,54.6727,4537.0
2016-08-18 10:30:00,56.73,56.92,56.53,56.6,11460.0,54.7113,54.8945,54.5184,54.5859,11460.0
2016-08-18 11:00:00,56.64,56.93,56.64,56.8,6492.0,54.6245,54.9042,54.6245,54.7788,6492.0
2016-08-18 11:30:00,56.79,56.81,56.71,56.76,2420.0,54.7692,54.7884,54.692,54.7402,2420.0
2016-08-18 12:00:00,56.7,56.78,56.65,56.73,11832.0,54.6824,54.7595,54.6341,54.7113,11832.0
2016-08-18 12:30:00,56.74,56.81,56.59,56.71,5580.0,54.7209,54.7884,54.5763,54.692,5580.0
2016-08-18 13:00:00,56.64,56.82,56.64,56.8,9119.0,54.6245,54.7981,54.6245,54.7788,9119.0
2016-08-18 13:30:00,56.81,56.84,56.68,56.8,11113.0,54.7884,54.8174,54.6631,54.7788,11113.0
2016-08-18 14:00:00,56.8,56.86,56.78,56.8,17469.0,54.7788,54.8367,54.7595,54.7788,17469.0
2016-08-18 14:30:00,56.79,56.82,56.7,56.76,6638.0,54.7692,54.7981,54.6824,54.7402,6638.0
2016-08-18 15:00:00,56.76,56.77,56.73,56.77,12022.0,54.7402,54.7499,54.7113,54.7499,12022.0
2016-08-18 15:30:00,56.75,56.89,56.74,56.89,32658.0,54.7306,54.8656,54.7209,54.8656,32658.0
2016-08-19 09:30:00,56.8,56.8,56.31,56.31,38549.0,54.7788,54.7788,54.3062,54.3062,38549.0
2016-08-19 10:00:00,56.36,56.65,56.29,56.65,6795.0,54.3545,54.6341,54.287,54.6341,6795.0
2016-08-19 10:30:00,56.64,56.64,56.48,56.48,8707.0,54.6245,54.6245,54.4702,54.4702,8707.0
2016-08-19 11:00:00,56.51,56.64,56.41,56.62,14701.0,54.4991,54.6245,54.4027,54.6052,14701.0
2016-08-19 11:30:00,56.64,56.72,56.55,56.63,6780.0,54.6245,54.7017,54.5377,54.6149,6780.0
2016-08-19 12:00:00,56.63,56.68,56.48,56.56,13074.0,54.6149,54.6631,54.4702,54.5473,13074.0
2016-08-19 12:30:00,56.6,56.61,56.49,56.52,2600.0,54.5859,54.5956,54.4798,54.5088,2600.0
2016-08-19 13:00:00,56.52,56.63,56.48,56.63,2000.0,54.5088,54.6149,54.4702,54.6149,2000.0
2016-08-19 13:30:00,56.59,56.76,56.57,56.73,3400.0,54.5763,54.7402,54.557,54.7113,3400.0
2016-08-19 14:00:00,56.73,56.73,56.65,56.72,4100.0,54.7113,54.7113,54.6341,54.7017,4100.0
2016-08-19 14:30:00,56.69,56.77,56.67,56.77,7687.0,54.6727,54.7499,54.6534,54.7499,7687.0
2016-08-19 15:00:00,56.77,56.83,56.77,56.81,9198.0,54.7499,54.8077,54.7499,54.7884,9198.0
2016-08-19 15:30:00,56.82,56.82,56.65,56.67,25980.0,54.7981,54.7981,54.6341,54.6534,25980.0
2016-08-22 09:30:00,56.52,56.69,56.23,56.4,6925.0,54.5088,54.6727,54.2291,54.393,6925.0
2016-08-22 10:00:00,56.48,56.94,56.32,56.94,2923.0,54.4702,54.9138,54.3159,54.9138,2923.0
2016-08-22 10:30:00,56.92,57.07,56.88,57.0,7289.0,54.8945,55.0392,54.856,54.9717,7289.0
2016-08-22 11:00:00,57.05,57.05,56.58,56.58,6695.0,55.0199,55.0199,54.5666,54.5666,6695.0
2016-08-22 11:30:00,56.57,56.88,56.55,56.88,2894.0,54.557,54.856,54.5377,54.856,2894.0
2016-08-22 12:00:00,56.85,56.99,56.8,56.87,6195.0,54.827,54.962,54.7788,54.8463,6195.0
2016-08-22 12:30:00,56.86,56.9,56.73,56.86,4069.0,54.8367,54.8752,54.7113,54.8367,4069.0
2016-08-22 13:00:00,56.89,56.89,56.69,56.72,4520.0,54.8656,54.8656,54.6727,54.7017,4520.0
2016-08-22 13:30:00,56.72,56.89,56.72,56.85,4904.0,54.7017,54.8656,54.7017,54.827,4904.0
2016-08-22 14:00:00,56.84,57.25,56.84,57.06,93213.0,54.8174,55.2128,54.8174,55.0296,93213.0
2016-08-22 14:30:00,57.09,57.21,57.06,57.21,47774.0,55.0585,55.1742,55.0296,55.1742,47774.0
2016-08-22 15:00:00,57.19,57.21,57.1,57.15,29285.0,55.1549,55.1742,55.0681,55.1163,29285.0
2016-08-22 15:30:00,57.16,57.18,57.08,57.14,55078.0,55.126,55.1453,55.0488,55.1067,55078.0
2016-08-23 09:30:00,57.44,57.61,57.33,57.47,35591.0,55.396,55.56,55.2899,55.425,35591.0
2016-08-23 10:00:00,57.48,57.61,57.35,57.35,41826.0,55.4346,55.56,55.3092,55.3092,41826.0
2016-08-23 10:30:00,57.3,57.46,57.24,57.37,29279.0,55.261,55.4153,55.2031,55.3285,29279.0
2016-08-23 11:00:00,57.4,57.41,57.22,57.26,17946.0,55.3575,55.3671,55.1839,55.2224,17946.0
2016-08-23 11:30:00,57.25,57.46,57.25,57.35,26116.0,55.2128,55.4153,55.2128,55.3092,26116.0
2016-08-23 12:00:00,57.39,57.53,57.37,57.37,9731.0,55.3478,55.4828,55.3285,55.3285,9731.0
2016-08-23 12:30:00,57.38,57.44,57.27,57.32,6005.0,55.3382,55.396,55.2321,55.2803,6005.0
2016-08-23 13:00:00,57.35,57.49,57.35,57.35,7337.0,55.3092,55.4443,55.3092,55.3092,7337.0
2016-08-23 13:30:00,57.38,57.42,57.31,57.38,4761.0,55.3382,55.3767,55.2707,55.3382,4761.0
2016-08-23 14:00:00,57.37,57.41,57.3,57.39,12626.0,55.3285,55.3671,55.261,55.3478,12626.0
2016-08-23 14:30:00,57.4,57.41,57.31,57.4,14440.0,55.3575,55.3671,55.2707,55.3575,14440.0
2016-08-23 15:00:00,57.38,57.45,57.32,57.37,63341.0,55.3382,55.4057,55.2803,55.3285,63341.0
2016-08-23 15:30:00,57.38,57.47,57.36,57.43,77068.0,55.3382,55.425,55.3189,55.3864,77068.0
2016-08-24 09:30:00,57.44,57.63,57.24,57.46,28624.0,55.396,55.5793,55.2031,55.4153,28624.0
2016-08-24 10:00:00,57.51,57.55,57.22,57.25,27766.0,55.4635,55.5021,55.1839,55.2128,27766.0
2016-08-24 10:30:00,57.23,57.42,57.12,57.42,11758.0,55.1935,55.3767,55.0874,55.3767,11758.0
2016-08-24 11:00:00,57.43,57.44,57.12,57.12,7168.0,55.3864,55.396,55.0874,55.0874,7168.0
2016-08-24 11:30:00,57.16,57.26,57.11,57.24,5765.0,55.126,55.2224,55.0778,55.2031,5765.0
2016-08-24 12:00:00,57.27,57.3,57.15,57.17,27765.0,55.2321,55.261,55.1163,55.1356,27765.0
2016-08-24 12:30:00,57.16,57.3,57.14,57.3,24562.0,55.126,55.261,55.1067,55.261,24562.0
2016-08-24 13:00:00,57.28,57.28,57.19,57.21,13188.0,55.2417,55.2417,55.1549,55.1742,13188.0
2016-08-24 13:30:00,57.21,57.26,57.18,57.22,17763.0,55.1742,55.2224,55.1453,55.1839,17763.0
2016-08-24 14:00:00,57.2,57.24,57.1,57.15,17191.0,55.1646,55.2031,55.0681,55.1163,17191.0
2016-08-24 14:30:00,57.18,57.23,57.15,57.2,14644.0,55.1453,55.1935,55.1163,55.1646,14644.0
2016-08-24 15:00:00,57.2,57.21,57.1,57.15,16395.0,55.1646,55.1742,55.0681,55.1163,16395.0
2016-08-24 15:30:00,57.16,57.2,57.02,57.15,63749.0,55.126,55.1646,54.991,55.1163,63749.0
2016-08-25 09:30:00,57.0,57.4,56.99,57.29,10399.0,54.9717,55.3575,54.962,55.2514,10399.0
2016-08-25 10:00:00,57.32,57.4,57.14,57.14,45628.0,55.2803,55.3575,55.1067,55.1067,45628.0
2016-08-25 10:30:00,57.16,57.2,57.01,57.09,8577.0,55.126,55.1646,54.9813,55.0585,8577.0
2016-08-25 11:00:00,57.16,57.24,57.0,57.02,10850.0,55.126,55.2031,54.9717,54.991,10850.0
2016-08-25 11:30:00,57.07,57.12,56.96,57.0,7960.0,55.0392,55.0874,54.9331,54.9717,7960.0
2016-08-25 12:00:00,57.0,57.14,56.96,57.08,19654.0,54.9717,55.1067,54.9331,55.0488,19654.0
2016-08-25 12:30:00,57.08,57.25,57.06,57.24,16046.0,55.0488,55.2128,55.0296,55.2031,16046.0
2016-08-25 13:00:00,57.26,57.3,57.19,57.23,21467.0,55.2224,55.261,55.1549,55.1935,21467.0
2016-08-25 13:30:00,57.25,57.34,57.21,57.29,27654.0,55.2128,55.2996,55.1742,55.2514,27654.0
2016-08-25 14:00:00,57.31,57.33,57.23,57.3,33155.0,55.2707,55.2899,55.1935,55.261,33155.0
2016-08-25 14:30:00,57.29,57.37,57.27,57.32,41786.0,55.2514,55.3285,55.2321,55.2803,41786.0
2016-08-25 15:00:00,57.31,57.4,57.28,57.4,42256.0,55.2707,55.3575,55.2417,55.3575,42256.0
2016-08-25 15:30:00,57.4,57.45,57.29,57.45,94972.0,55.3575,55.4057,55.2514,55.4057,94972.0
2016-08-26 09:30:00,57.68,58.06,57.63,57.7,10940.0,55.6275,55.994,55.5793,55.6468,10940.0
2016-08-26 10:00:00,57.72,57.84,57.22,57.84,23922.0,55.6661,55.7818,55.1839,55.7818,23922.0
2016-08-26 10:30:00,57.85,57.85,57.6,57.71,14850.0,55.7914,55.7914,55.5503,55.6564,14850.0
2016-08-26 11:00:00,57.72,57.72,57.59,57.64,7689.0,55.6661,55.6661,55.5407,55.5889,7689.0
2016-08-26 11:30:00,57.63,57.68,57.32,57.43,11420.0,55.5793,55.6275,55.2803,55.3864,11420.0
2016-08-26 12:00:00,57.4,57.41,57.13,57.13,10190.0,55.3575,55.3671,55.0971,55.0971,10190.0
2016-08-26 12:30:00,57.12,57.34,57.1,57.3,3900.0,55.0874,55.2996,55.0681,55.261,3900.0
2016-08-26 13:00:00,57.28,57.32,57.0,57.09,6683.0,55.2417,55.2803,54.9717,55.0585,6683.0
2016-08-26 13:30:00,57.11,57.2,56.93,56.97,6952.0,55.0778,55.1646,54.9042,54.9428,6952.0
2016-08-26 14:00:00,56.94,57.02,56.73,56.77,30656.0,54.9138,54.991,54.7113,54.7499,30656.0
2016-08-26 14:30:00,56.82,57.01,56.82,56.91,19148.0,54.7981,54.9813,54.7981,54.8849,19148.0
2016-08-26 15:00:00,56.99,57.0,56.84,56.91,28033.0,54.962,54.9717,54.8174,54.8849,28033.0
2016-08-26 15:30:00,56.93,57.12,56.93,56.97,85862.0,54.9042,55.0874,54.9042,54.9428,85862.0
2016-08-29 09:30:00,57.23,57.38,57.0,57.29,14559.0,55.1935,55.3382,54.9717,55.2514,14559.0
2016-08-29 10:00:00,57.23,57.37,57.1,57.22,15343.0,55.1935,55.3285,55.0681,55.1839,15343.0
2016-08-29 10:30:00,57.25,57.43,57.21,57.38,11844.0,55.2128,55.3864,55.1742,55.3382,11844.0
2016-08-29 11:00:00,57.42,57.52,57.39,57.44,15812.0,55.3767,55.4732,55.3478,55.396,15812.0
2016-08-29 11:30:00,57.4,57.45,57.28,57.38,15903.0,55.3575,55.4057,55.2417,55.3382,15903.0
2016-08-29 12:00:00,57.39,57.45,57.37,57.4,12198.0,55.3478,55.4057,55.3285,55.3575,12198.0
2016-08-29 12:30:00,57.4,57.47,57.38,57.39,13016.0,55.3575,55.425,55.3382,55.3478,13016.0
2016-08-29 13:00:00,57.43,57.45,57.39,57.42,16603.0,55.3864,55.4057,55.3478,55.3767,16603.0
2016-08-29 13:30:00,57.42,57.52,57.39,57.52,15182.0,55.3767,55.4732,55.3478,55.4732,15182.0
2016-08-29 14:00:00,57.53,57.56,57.4,57.42,9811.0,55.4828,55.5118,55.3575,55.3767,9811.0
2016-08-29 14:30:00,57.44,57.5,57.35,57.5,10300.0,55.396,55.4539,55.3092,55.4539,10300.0
2016-08-29 15:00:00,57.52,57.52,57.32,57.32,15643.0,55.4732,55.4732,55.2803,55.2803,15643.0
2016-08-29 15:30:00,57.32,57.38,57.25,57.34,47466.0,55.2803,55.3382,55.2128,55.2996,47466.0
2016-08-30 09:30:00,57.25,57.5,57.21,57.46,10166.0,55.2128,55.4539,55.1742,55.4153,10166.0
2016-08-30 10:00:00,57.42,57.47,57.16,57.31,6430.0,55.3767,55.425,55.126,55.2707,6430.0
2016-08-30 10:30:00,57.31,57.39,57.22,57.26,8473.0,55.2707,55.3478,55.1839,55.2224,8473.0
2016-08-30 11:00:00,57.37,57.48,57.26,57.3,8700.0,55.3285,55.4346,55.2224,55.261,8700.0
2016-08-30 11:30:00,57.3,57.42,57.25,57.35,8420.0,55.261,55.3767,55.2128,55.3092,8420.0
2016-08-30 12:00:00,57.36,57.5,57.36,57.42,8000.0,55.3189,55.4539,55.3189,55.3767,8000.0
2016-08-30 12:30:00,57.41,57.44,57.36,57.41,6769.0,55.3671,55.396,55.3189,55.3671,6769.0
2016-08-30 13:00:00,57.38,57.48,57.36,57.41,5624.0,55.3382,55.4346,55.3189,55.3671,5624.0
2016-08-30 13:30:00,57.41,57.43,57.28,57.33,9194.0,55.3671,55.3864,55.2417,55.2899,9194.0
2016-08-30 14:00:00,57.3,57.3,57.18,57.23,6340.0,55.261,55.261,55.1453,55.1935,6340.0
2016-08-30 14:30:00,57.21,57.31,57.19,57.22,6900.0,55.1742,55.2707,55.1549,55.1839,6900.0
2016-08-30 15:00:00,57.21,57.35,57.19,57.33,7239.0,55.1742,55.3092,55.1549,55.2899,7239.0
2016-08-30 15:30:00,57.33,57.44,57.31,57.44,48196.0,55.2899,55.396,55.2707,55.396,48196.0
2016-08-31 09:30:00,57.29,57.29,56.92,57.01,5250.0,55.2514,55.2514,54.8945,54.9813,5250.0
2016-08-31 10:00:00,57.04,57.19,56.99,57.01,4600.0,55.0103,55.1549,54.962,54.9813,4600.0
2016-08-31 10:30:00,56.91,56.91,56.62,56.62,8371.0,54.8849,54.8849,54.6052,54.6052,8371.0
2016-08-31 11:00:00,56.63,56.7,56.53,56.58,5881.0,54.6149,54.6824,54.5184,54.5666,5881.0
2016-08-31 11:30:00,56.58,56.83,56.58,56.78,10113.0,54.5666,54.8077,54.5666,54.7595,10113.0
2016-08-31 12:00:00,56.77,56.77,56.58,56.7,12232.0,54.7499,54.7499,54.5666,54.6824,12232.0
2016-08-31 12:30:00,56.7,56.89,56.66,56.8,10474.0,54.6824,54.8656,54.6438,54.7788,10474.0
2016-08-31 13:00:00,56.73,56.78,56.62,56.72,21014.0,54.7113,54.7595,54.6052,54.7017,21014.0
2016-08-31 13:30:00,56.72,56.88,56.7,56.71,63198.0,54.7017,54.856,54.6824,54.692,63198.0
2016-08-31 14:00:00,56.69,57.09,56.68,57.09,10058.0,54.6727,55.0585,54.6631,55.0585,10058.0
2016-08-31 14:30:00,57.09,57.12,56.99,56.99,5000.0,55.0585,55.0874,54.962,54.962,5000.0
2016-08-31 15:00:00,56.97,57.25,56.96,57.21,20816.0,54.9428,55.2128,54.9331,55.1742,20816.0
2016-08-31 15:30:00,57.22,57.38,57.21,57.25,74100.0,55.1839,55.3382,55.1742,55.2128,74100.0
2016-09-01 09:30:00,57.31,57.59,57.06,57.2,6095.0,55.2707,55.5407,55.0296,55.1646,6095.0
2016-09-01 10:00:00,57.1,57.28,56.81,56.87,13516.0,55.0681,55.2417,54.7884,54.8463,13516.0
2016-09-01 10:30:00,56.86,56.86,56.52,56.52,16545.0,54.8367,54.8367,54.5088,54.5088,16545.0
2016-09-01 11:00:00,56.52,56.8,56.35,56.8,9351.0,54.5088,54.7788,54.3448,54.7788,9351.0
2016-09-01 11:30:00,56.76,56.8,56.57,56.67,9024.0,54.7402,54.7788,54.557,54.6534,9024.0
2016-09-01 12:00:00,56.67,57.11,56.65,57.1,10424.0,54.6534,55.0778,54.6341,55.0681,10424.0
2016-09-01 12:30:00,57.07,57.16,57.01,57.1,17238.0,55.0392,55.126,54.9813,55.0681,17238.0
2016-09-01 13:00:00,57.1,57.14,56.95,57.05,8364.0,55.0681,55.1067,54.9235,55.0199,8364.0
2016-09-01 13:30:00,57.05,57.06,56.93,56.99,6499.0,55.0199,55.0296,54.9042,54.962,6499.0
2016-09-01 14:00:00,57.0,57.05,56.85,57.03,7943.0,54.9717,55.0199,54.827,55.0006,7943.0
2016-09-01 14:30:00,57.06,57.23,56.97,57.23,13191.0,55.0296,55.1935,54.9428,55.1935,13191.0
2016-09-01 15:00:00,57.25,57.26,57.03,57.21,28511.0,55.2128,55.2224,55.0006,55.1742,28511.0
2016-09-01 15:30:00,57.19,57.47,57.13,57.45,53998.0,55.1549,55.425,55.0971,55.4057,53998.0
2016-09-02 09:30:00,57.9,58.02,57.64,57.71,12669.0,55.8397,55.9554,55.5889,55.6564,12669.0
2016-09-02 10:00:00,57.71,57.86,57.61,57.62,25917.0,55.6564,55.8011,55.56,55.5696,25917.0
2016-09-02 10:30:00,57.66,57.72,57.53,57.58,12280.0,55.6082,55.6661,55.4828,55.531,12280.0
2016-09-02 11:00:00,57.6,57.7,57.59,57.59,8653.0,55.5503,55.6468,55.5407,55.5407,8653.0
2016-09-02 11:30:00,57.58,57.67,57.5,57.63,6311.0,55.531,55.6178,55.4539,55.5793,6311.0
2016-09-02 12:00:00,57.64,57.72,57.52,57.63,4200.0,55.5889,55.6661,55.4732,55.5793,4200.0
2016-09-02 12:30:00,57.61,57.69,57.53,57.6,10309.0,55.56,55.6371,55.4828,55.5503,10309.0
2016-09-02 13:00:00,57.62,57.66,57.52,57.62,9208.0,55.5696,55.6082,55.4732,55.5696,9208.0
2016-09-02 13:30:00,57.6,57.6,57.46,57.57,6970.0,55.5503,55.5503,55.4153,55.5214,6970.0
2016-09-02 14:00:00,57.54,57.78,57.54,57.72,9930.0,55.4925,55.7239,55.4925,55.6661,9930.0
2016-09-02 14:30:00,57.73,57.82,57.66,57.7,5800.0,55.6757,55.7625,55.6082,55.6468,5800.0
2016-09-02 15:00:00,57.73,57.83,57.71,57.81,6953.0,55.6757,55.7722,55.6564,55.7529,6953.0
2016-09-02 15:30:00,57.82,57.95,57.74,57.95,31496.0,55.7625,55.8879,55.6854,55.8879,31496.0
2016-09-06 09:30:00,58.29,58.48,57.92,57.92,14322.0,56.2158,56.399,55.8589,55.8589,14322.0
2016-09-06 10:00:00,57.91,58.02,57.6,57.6,16471.0,55.8493,55.9554,55.5503,55.5503,16471.0
2016-09-06 10:30:00,57.62,57.67,57.4,57.45,10331.0,55.5696,55.6178,55.3575,55.4057,10331.0
2016-09-06 11:00:00,57.48,57.62,57.43,57.55,10131.0,55.4346,55.5696,55.3864,55.5021,10131.0
2016-09-06 11:30:00,57.55,57.58,57.35,57.5,47178.0,55.5021,55.531,55.3092,55.4539,47178.0
2016-09-06 12:00:00,57.51,57.62,57.4,57.51,18461.0,55.4635,55.5696,55.3575,55.4635,18461.0
2016-09-06 12:30:00,57.48,57.63,57.48,57.58,8256.0,55.4346,55.5793,55.4346,55.531,8256.0
2016-09-06 13:00:00,57.56,57.61,57.48,57.53,3100.0,55.5118,55.56,55.4346,55.4828,3100.0
2016-09-06 13:30:00,57.52,57.66,57.49,57.49,6562.0,55.4732,55.6082,55.4443,55.4443,6562.0
2016-09-06 14:00:00,57.52,57.55,57.45,57.52,7100.0,55.4732,55.5021,55.4057,55.4732,7100.0
2016-09-06 14:30:00,57.52,57.58,57.42,57.55,9201.0,55.4732,55.531,55.3767,55.5021,9201.0
2016-09-06 15:00:00,57.55,57.55,57.45,57.48,14567.0,55.5021,55.5021,55.4057,55.4346,14567.0
2016-09-06 15:30:00,57.49,57.67,57.47,57.67,41804.0,55.4443,55.6178,55.425,55.6178,41804.0
2016-09-07 09:30:00,57.59,57.59,57.29,57.56,13571.0,55.5407,55.5407,55.2514,55.5118,13571.0
2016-09-07 10:00:00,57.57,57.7,57.45,57.58,27534.0,55.5214,55.6468,55.4057,55.531,27534.0
2016-09-07 10:30:00,57.6,57.7,57.51,57.64,35904.0,55.5503,55.6468,55.4635,55.5889,35904.0
2016-09-07 11:00:00,57.65,57.67,57.45,57.5,18744.0,55.5986,55.6178,55.4057,55.4539,18744.0
2016-09-07 11:30:00,57.48,57.62,57.47,57.62,8800.0,55.4346,55.5696,55.425,55.5696,8800.0
2016-09-07 12:00:00,57.6,57.95,57.55,57.58,12466.0,55.5503,55.8879,55.5021,55.531,12466.0
2016-09-07 12:30:00,57.6,57.88,57.57,57.7,24040.0,55.5503,55.8204,55.5214,55.6468,24040.0
2016-09-07 13:00:00,57.71,57.84,57.7,57.81,17637.0,55.6564,55.7818,55.6468,55.7529,17637.0
2016-09-07 13:30:00,57.8,57.83,57.72,57.76,18078.0,55.7432,55.7722,55.6661,55.7046,18078.0
2016-09-07 14:00:00,57.77,58.03,57.75,58.02,21861.0,55.7143,55.965,55.695,55.9554,21861.0
2016-09-07 14:30:00,58.04,58.04,57.81,57.9,16206.0,55.9747,55.9747,55.7529,55.8397,16206.0
2016-09-07 15:00:00,57.89,58.01,57.89,57.93,16158.0,55.83,55.9457,55.83,55.8686,16158.0
2016-09-07 15:30:00,57.91,58.12,57.9,58.11,41545.0,55.8493,56.0518,55.8397,56.0422,41545.0
2016-09-08 09:30:00,58.32,58.5,58.25,58.37,16792.0,56.2447,56.4183,56.1772,56.2929,16792.0
2016-09-08 10:00:00,58.39,58.45,58.05,58.1,12300.0,56.3122,56.3701,55.9843,56.0325,12300.0
2016-09-08 10:30:00,58.09,58.23,58.04,58.05,6490.0,56.0229,56.1579,55.9747,55.9843,6490.0
2016-09-08 11:00:00,58.05,58.25,57.82,57.86,9367.0,55.9843,56.1772,55.7625,55.8011,9367.0
2016-09-08 11:30:00,57.89,58.17,57.86,58.08,2700.0,55.83,56.1001,55.8011,56.0133,2700.0
2016-09-08 12:00:00,58.05,58.19,57.98,58.16,6606.0,55.9843,56.1193,55.9168,56.0904,6606.0
2016-09-08 12:30:00,58.09,58.27,58.05,58.22,4662.0,56.0229,56.1965,55.9843,56.1483,4662.0
2016-09-08 13:00:00,58.18,58.21,58.06,58.13,3105.0,56.1097,56.1386,55.994,56.0615,3105.0
2016-09-08 13:30:00,58.13,58.19,58.02,58.15,12052.0,56.0615,56.1193,55.9554,56.0808,12052.0
2016-09-08 14:00:00,58.13,58.16,58.04,58.06,13241.0,56.0615,56.0904,55.9747,55.994,13241.0
2016-09-08 14:30:00,58.07,58.1,58.0,58.02,8152.0,56.0036,56.0325,55.9361,55.9554,8152.0
2016-09-08 15:00:00,58.0,58.11,57.97,58.01,22731.0,55.9361,56.0422,55.9072,55.9457,22731.0
2016-09-08 15:30:00,58.0,58.1,57.92,57.97,71683.0,55.9361,56.0325,55.8589,55.9072,71683.0
2016-09-09 09:30:00,57.45,57.67,56.99,57.37,15078.0,55.4057,55.6178,54.962,55.3285,15078.0
2016-09-09 10:00:00,57.33,57.37,57.07,57.09,14935.0,55.2899,55.3285,55.0392,55.0585,14935.0
2016-09-09 10:30:00,57.08,57.1,56.76,56.91,6845.0,55.0488,55.0681,54.7402,54.8849,6845.0
2016-09-09 11:00:00,56.86,56.96,56.79,56.93,3991.0,54.8367,54.9331,54.7692,54.9042,3991.0
2016-09-09 11:30:00,56.9,56.93,56.65,56.68,2000.0,54.8752,54.9042,54.6341,54.6631,2000.0
2016-09-09 12:00:00,56.76,56.76,56.56,56.72,4005.0,54.7402,54.7402,54.5473,54.7017,4005.0
2016-09-09 12:30:00,56.66,56.67,56.5,56.55,4726.0,54.6438,54.6534,54.4895,54.5377,4726.0
2016-09-09 13:00:00,56.55,56.55,56.17,56.17,8309.0,54.5377,54.5377,54.1712,54.1712,8309.0
2016-09-09 13:30:00,56.16,56.19,55.86,56.01,8569.0,54.1616,54.1905,53.8723,54.0169,8569.0
2016-09-09 14:00:00,55.97,55.99,55.77,55.93,6810.0,53.9783,53.9976,53.7855,53.9398,6810.0
2016-09-09 14:30:00,56.02,56.27,55.9,56.25,12128.0,54.0266,54.2677,53.9108,54.2484,12128.0
2016-09-09 15:00:00,56.2,56.35,56.05,56.29,13983.0,54.2002,54.3448,54.0555,54.287,13983.0
2016-09-09 15:30:00,56.28,56.29,55.73,55.76,86659.0,54.2773,54.287,53.7469,53.7758,86659.0
2016-09-12 09:30:00,55.5,56.15,55.25,56.06,14890.0,53.5251,54.1519,53.284,54.0651,14890.0
2016-09-12 10:00:00,56.05,56.45,56.05,56.4,11609.0,54.0555,54.4413,54.0555,54.393,11609.0
2016-09-12 10:30:00,56.39,56.42,55.8,56.03,11443.0,54.3834,54.4123,53.8144,54.0362,11443.0
2016-09-12 11:00:00,56.01,56.06,55.84,55.87,9300.0,54.0169,54.0651,53.853,53.8819,9300.0
2016-09-12 11:30:00,55.86,55.95,55.79,55.85,7396.0,53.8723,53.9591,53.8047,53.8626,7396.0
2016-09-12 12:00:00,55.87,55.9,55.75,55.83,4845.0,53.8819,53.9108,53.7662,53.8433,4845.0
2016-09-12 12:30:00,55.83,55.9,55.73,55.85,7840.0,53.8433,53.9108,53.7469,53.8626,7840.0
2016-09-12 13:00:00,55.86,56.08,55.75,55.78,13265.0,53.8723,54.0844,53.7662,53.7951,13265.0
2016-09-12 13:30:00,55.66,55.91,55.57,55.89,8200.0,53.6794,53.9205,53.5926,53.9012,8200.0
2016-09-12 14:00:00,55.85,56.09,55.85,56.01,7370.0,53.8626,54.0941,53.8626,54.0169,7370.0
2016-09-12 14:30:00,56.02,56.18,56.01,56.1,8327.0,54.0266,54.1809,54.0169,54.1037,8327.0
2016-09-12 15:00:00,56.12,56.18,56.06,56.16,9624.0,54.123,54.1809,54.0651,54.1616,9624.0
2016-09-12 15:30:00,56.15,56.27,56.07,56.16,41193.0,54.1519,54.2677,54.0748,54.1616,41193.0
2016-09-13 09:30:00,55.75,56.01,55.33,55.84,12941.0,53.7662,54.0169,53.3611,53.853,12941.0
2016-09-13 10:00:00,55.8,55.85,55.47,55.6,7309.0,53.8144,53.8626,53.4961,53.6215,7309.0
2016-09-13 10:30:00,55.57,55.63,55.38,55.43,6277.0,53.5926,53.6504,53.4093,53.4576,6277.0
2016-09-13 11:00:00,55.44,55.59,55.41,55.46,11966.0,53.4672,53.6119,53.4383,53.4865,11966.0
2016-09-13 11:30:00,55.44,55.59,55.29,55.59,15514.0,53.4672,53.6119,53.3225,53.6119,15514.0
2016-09-13 12:00:00,55.62,55.62,55.32,55.32,10133.0,53.6408,53.6408,53.3515,53.3515,10133.0
2016-09-13 12:30:00,55.32,55.44,55.21,55.28,6981.0,53.3515,53.4672,53.2454,53.3129,6981.0
2016-09-13 13:00:00,55.3,55.73,55.19,55.73,9290.0,53.3322,53.7469,53.2261,53.7469,9290.0
2016-09-13 13:30:00,55.71,55.85,55.33,55.46,11307.0,53.7276,53.8626,53.3611,53.4865,11307.0
2016-09-13 14:00:00,55.45,55.48,55.22,55.29,16500.0,53.4768,53.5058,53.255,53.3225,16500.0
2016-09-13 14:30:00,55.25,55.56,55.24,55.39,11450.0,53.284,53.5829,53.2743,53.419,11450.0
2016-09-13 15:00:00,55.39,55.65,55.29,55.65,24393.0,53.419,53.6697,53.3225,53.6697,24393.0
2016-09-13 15:30:00,55.63,55.68,55.36,55.4,54639.0,53.6504,53.6987,53.39,53.4286,54639.0
2016-09-14 09:30:00,55.36,55.59,55.02,55.2,13472.0,53.39,53.6119,53.0621,53.2357,13472.0
2016-09-14 10:00:00,55.19,55.4,55.06,55.2,9373.0,53.2261,53.4286,53.1007,53.2357,9373.0
2016-09-14 10:30:00,55.31,55.44,55.09,55.29,11252.0,53.3418,53.4672,53.1297,53.3225,11252.0
2016-09-14 11:00:00,55.27,55.45,55.12,55.21,13250.0,53.3032,53.4768,53.1586,53.2454,13250.0
2016-09-14 11:30:00,55.17,55.35,55.13,55.34,5121.0,53.2068,53.3804,53.1682,53.3708,5121.0
2016-09-14 12:00:00,55.33,55.34,55.18,55.26,6423.0,53.3611,53.3708,53.2165,53.2936,6423.0
2016-09-14 12:30:00,55.23,55.3,55.08,55.14,5674.0,53.2647,53.3322,53.12,53.1779,5674.0
2016-09-14 13:00:00,55.1,55.15,55.0,55.04,9137.0,53.1393,53.1875,53.0429,53.0814,9137.0
2016-09-14 13:30:00,55.03,55.12,54.98,55.0,6965.0,53.0718,53.1586,53.0236,53.0429,6965.0
2016-09-14 14:00:00,55.0,55.08,54.89,55.05,6792.0,53.0429,53.12,52.9368,53.0911,6792.0
2016-09-14 14:30:00,55.03,55.26,54.89,55.22,19505.0,53.0718,53.2936,52.9368,53.255,19505.0
2016-09-14 15:00:00,55.19,55.23,54.92,54.93,44021.0,53.2261,53.2647,52.9657,52.9753,44021.0
2016-09-14 15:30:00,54.96,55.07,54.89,54.92,69454.0,53.0043,53.1104,52.9368,52.9657,69454.0
2016-09-15 09:30:00,55.07,55.48,55.01,55.2,9889.0,53.1104,53.5058,53.0525,53.2357,9889.0
2016-09-15 10:00:00,55.2,55.62,55.19,55.33,6477.0,53.2357,53.6408,53.2261,53.3611,6477.0
2016-09-15 10:30:00,55.37,55.43,55.21,55.38,9437.0,53.3997,53.4576,53.2454,53.4093,9437.0
2016-09-15 11:00:00,55.42,55.65,55.26,55.63,12549.0,53.4479,53.6697,53.2936,53.6504,12549.0
2016-09-15 11:30:00,55.64,55.79,55.54,55.59,10953.0,53.6601,53.8047,53.5636,53.6119,10953.0
2016-09-15 12:00:00,55.62,55.74,55.62,55.67,12138.0,53.6408,53.7565,53.6408,53.689,12138.0
2016-09-15 12:30:00,55.67,55.73,55.62,55.65,24458.0,53.689,53.7469,53.6408,53.6697,24458.0
2016-09-15 13:00:00,55.68,55.89,55.6,55.86,22825.0,53.6987,53.9012,53.6215,53.8723,22825.0
2016-09-15 13:30:00,55.87,56.04,55.87,55.93,9075.0,53.8819,54.0458,53.8819,53.9398,9075.0
2016-09-15 14:00:00,55.93,56.1,55.91,56.04,6120.0,53.9398,54.1037,53.9205,54.0458,6120.0
2016-09-15 14:30:00,56.02,56.05,55.92,56.03,7700.0,54.0266,54.0555,53.9301,54.0362,7700.0
2016-09-15 15:00:00,56.06,56.09,56.0,56.0,15892.0,54.0651,54.0941,54.0073,54.0073,15892.0
2016-09-15 15:30:00,56.0,56.22,55.97,56.21,72865.0,54.0073,54.2194,53.9783,54.2098,72865.0
2016-09-16 09:30:00,56.31,56.37,55.97,56.01,157680.0,54.3062,54.3641,53.9783,54.0169,157680.0
2016-09-16 10:00:00,56.01,56.08,55.86,55.95,23238.0,54.0169,54.0844,53.8723,53.9591,23238.0
2016-09-16 10:30:00,55.97,56.08,55.82,55.97,15140.0,53.9783,54.0844,53.8337,53.9783,15140.0
2016-09-16 11:00:00,55.99,56.14,55.97,56.09,9896.0,53.9976,54.1423,53.9783,54.0941,9896.0
2016-09-16 11:30:00,56.07,56.24,56.04,56.09,5944.0,54.0748,54.2387,54.0458,54.0941,5944.0
2016-09-16 12:00:00,56.08,56.28,56.08,56.2,6000.0,54.0844,54.2773,54.0844,54.2002,6000.0
2016-09-16 12:30:00,56.16,56.24,56.13,56.15,7158.0,54.1616,54.2387,54.1326,54.1519,7158.0
2016-09-16 13:00:00,56.12,56.29,56.09,56.16,7104.0,54.123,54.287,54.0941,54.1616,7104.0
2016-09-16 13:30:00,56.17,56.2,56.06,56.2,6461.0,54.1712,54.2002,54.0651,54.2002,6461.0
2016-09-16 14:00:00,56.22,56.28,56.11,56.14,10525.0,54.2194,54.2773,54.1134,54.1423,10525.0
2016-09-16 14:30:00,56.21,56.32,56.13,56.22,12104.0,54.2098,54.3159,54.1326,54.2194,12104.0
2016-09-16 15:00:00,56.24,56.47,56.24,56.45,22586.0,54.2387,54.4605,54.2387,54.4413,22586.0
2016-09-16 15:30:00,56.46,56.48,56.14,56.25,77937.0,54.4509,54.4702,54.1423,54.2484,77937.0
2016-09-19 09:30:00,56.7,57.13,56.61,56.92,69127.0,54.6824,55.0971,54.5956,54.8945,69127.0
2016-09-19 10:00:00,57.04,57.18,56.81,56.87,43346.0,55.0103,55.1453,54.7884,54.8463,43346.0
2016-09-19 10:30:00,56.86,56.9,56.49,56.66,38213.0,54.8367,54.8752,54.4798,54.6438,38213.0
2016-09-19 11:00:00,56.71,56.71,56.51,56.58,27150.0,54.692,54.692,54.4991,54.5666,27150.0
2016-09-19 11:30:00,56.61,56.79,56.6,56.72,34272.0,54.5956,54.7692,54.5859,54.7017,34272.0
2016-09-19 12:00:00,56.71,56.77,56.51,56.7,10470.0,54.692,54.7499,54.4991,54.6824,10470.0
2016-09-19 12:30:00,56.7,56.72,56.53,56.64,13046.0,54.6824,54.7017,54.5184,54.6245,13046.0
2016-09-19 13:00:00,56.56,56.65,56.51,56.58,13242.0,54.5473,54.6341,54.4991,54.5666,13242.0
2016-09-19 13:30:00,56.54,56.54,56.29,56.37,11248.0,54.5281,54.5281,54.287,54.3641,11248.0
2016-09-19 14:00:00,56.35,56.53,56.35,56.52,19590.0,54.3448,54.5184,54.3448,54.5088,19590.0
2016-09-19 14:30:00,56.55,56.67,56.51,56.65,13602.0,54.5377,54.6534,54.4991,54.6341,13602.0
2016-09-19 15:00:00,56.65,56.78,56.57,56.57,23920.0,54.6341,54.7595,54.557,54.557,23920.0
2016-09-19 15:30:00,56.55,56.69,56.39,56.62,64070.0,54.5377,54.6727,54.3834,54.6052,64070.0
2016-09-20 09:30:00,57.02,57.02,56.79,56.84,9461.0,54.991,54.991,54.7692,54.8174,9461.0
2016-09-20 10:00:00,56.93,56.93,56.68,56.83,18999.0,54.9042,54.9042,54.6631,54.8077,18999.0
2016-09-20 10:30:00,56.82,56.84,56.61,56.75,29426.0,54.7981,54.8174,54.5956,54.7306,29426.0
2016-09-20 11:00:00,56.73,56.81,56.68,56.69,4816.0,54.7113,54.7884,54.6631,54.6727,4816.0
2016-09-20 11:30:00,56.7,56.85,56.65,56.77,5880.0,54.6824,54.827,54.6341,54.7499,5880.0
2016-09-20 12:00:00,56.75,56.87,56.55,56.87,14628.0,54.7306,54.8463,54.5377,54.8463,14628.0
2016-09-20 12:30:00,56.86,56.95,56.73,56.74,13427.0,54.8367,54.9235,54.7113,54.7209,13427.0
2016-09-20 13:00:00,56.69,56.83,56.67,56.77,9000.0,54.6727,54.8077,54.6534,54.7499,9000.0
2016-09-20 13:30:00,56.78,56.88,56.73,56.85,9600.0,54.7595,54.856,54.7113,54.827,9600.0
2016-09-20 14:00:00,56.83,56.89,56.81,56.85,6038.0,54.8077,54.8656,54.7884,54.827,6038.0
2016-09-20 14:30:00,56.86,57.21,56.83,57.2,71393.0,54.8367,55.1742,54.8077,55.1646,71393.0
2016-09-20 15:00:00,57.17,57.17,56.95,57.01,13892.0,55.1356,55.1356,54.9235,54.9813,13892.0
2016-09-20 15:30:00,57.01,57.05,56.81,56.81,49257.0,54.9813,55.0199,54.7884,54.7884,49257.0
2016-09-21 09:30:00,57.24,57.24,56.89,57.13,7437.0,55.2031,55.2031,54.8656,55.0971,7437.0
2016-09-21 10:00:00,57.14,57.2,56.98,57.08,6717.0,55.1067,55.1646,54.9524,55.0488,6717.0
2016-09-21 10:30:00,57.11,57.34,57.1,57.12,7824.0,55.0778,55.2996,55.0681,55.0874,7824.0
2016-09-21 11:00:00,57.12,57.19,57.05,57.1,21500.0,55.0874,55.1549,55.0199,55.0681,21500.0
2016-09-21 11:30:00,57.12,57.16,56.88,56.93,4951.0,55.0874,55.126,54.856,54.9042,4951.0
2016-09-21 12:00:00,56.93,56.95,56.76,56.85,5000.0,54.9042,54.9235,54.7402,54.827,5000.0
2016-09-21 12:30:00,56.83,56.94,56.8,56.93,4122.0,54.8077,54.9138,54.7788,54.9042,4122.0
2016-09-21 13:00:00,57.02,57.09,56.9,56.94,7993.0,54.991,55.0585,54.8752,54.9138,7993.0
2016-09-21 13:30:00,57.01,57.01,56.86,56.87,7750.0,54.9813,54.9813,54.8367,54.8463,7750.0
2016-09-21 14:00:00,56.86,57.24,56.86,56.95,9106.0,54.8367,55.2031,54.8367,54.9235,9106.0
2016-09-21 14:30:00,56.96,57.29,56.93,57.29,8732.0,54.9331,55.2514,54.9042,55.2514,8732.0
2016-09-21 15:00:00,57.28,57.65,57.23,57.58,12781.0,55.2417,55.5986,55.1935,55.531,12781.0
2016-09-21 15:30:00,57.6,57.81,57.57,57.75,45428.0,55.5503,55.7529,55.5214,55.695,45428.0
2016-09-22 09:30:00,58.13,58.68,58.13,58.17,9137.0,56.0615,56.5919,56.0615,56.1001,9137.0
2016-09-22 10:00:00,58.18,58.22,58.01,58.13,7500.0,56.1097,56.1483,55.9457,56.0615,7500.0
2016-09-22 10:30:00,58.21,58.34,58.16,58.3,12636.0,56.1386,56.264,56.0904,56.2254,12636.0
2016-09-22 11:00:00,58.27,58.3,58.12,58.3,8900.0,56.1965,56.2254,56.0518,56.2254,8900.0
2016-09-22 11:30:00,58.31,58.42,58.2,58.3,9182.0,56.2351,56.3412,56.129,56.2254,9182.0
2016-09-22 12:00:00,58.34,58.42,58.23,58.33,6008.0,56.264,56.3412,56.1579,56.2544,6008.0
2016-09-22 12:30:00,58.35,58.37,58.25,58.3,6699.0,56.2736,56.2929,56.1772,56.2254,6699.0
2016-09-22 13:00:00,58.31,58.61,58.31,58.51,5774.0,56.2351,56.5244,56.2351,56.428,5774.0
2016-09-22 13:30:00,58.51,58.6,58.46,58.55,13436.0,56.428,56.5148,56.3797,56.4665,13436.0
2016-09-22 14:00:00,58.58,58.73,58.38,58.5,26806.0,56.4955,56.6401,56.3026,56.4183,26806.0
2016-09-22 14:30:00,58.49,58.59,58.32,58.58,15183.0,56.4087,56.5051,56.2447,56.4955,15183.0
2016-09-22 15:00:00,58.58,58.78,58.56,58.7,20752.0,56.4955,56.6883,56.4762,56.6112,20752.0
2016-09-22 15:30:00,58.71,58.74,58.64,58.72,44061.0,56.6208,56.6498,56.5533,56.6305,44061.0
2016-09-23 09:30:00,58.6,58.84,58.3,58.49,6041.0,56.5148,56.7462,56.2254,56.4087,6041.0
2016-09-23 10:00:00,58.52,58.55,58.18,58.19,7420.0,56.4376,56.4665,56.1097,56.1193,7420.0
2016-09-23 10:30:00,58.22,58.28,58.0,58.25,20945.0,56.1483,56.2061,55.9361,56.1772,20945.0
2016-09-23 11:00:00,58.18,58.27,57.97,58.05,15267.0,56.1097,56.1965,55.9072,55.9843,15267.0
2016-09-23 11:30:00,58.05,58.16,57.95,58.16,13917.0,55.9843,56.0904,55.8879,56.0904,13917.0
2016-09-23 12:00:00,58.12,58.13,58.0,58.08,7131.0,56.0518,56.0615,55.9361,56.0133,7131.0
2016-09-23 12:30:00,58.08,58.08,57.83,57.83,8564.0,56.0133,56.0133,55.7722,55.7722,8564.0
2016-09-23 13:00:00,57.81,57.85,57.72,57.81,4830.0,55.7529,55.7914,55.6661,55.7529,4830.0
2016-09-23 13:30:00,57.81,57.81,57.61,57.63,4081.0,55.7529,55.7529,55.56,55.5793,4081.0
2016-09-23 14:00:00,57.67,57.77,57.65,57.74,4134.0,55.6178,55.7143,55.5986,55.6854,4134.0
2016-09-23 14:30:00,57.72,57.78,57.57,57.7,8928.0,55.6661,55.7239,55.5214,55.6468,8928.0
2016-09-23 15:00:00,57.67,57.8,57.67,57.72,10790.0,55.6178,55.7432,55.6178,55.6661,10790.0
2016-09-23 15:30:00,57.76,57.79,57.61,57.63,45500.0,55.7046,55.7336,55.56,55.5793,45500.0
2016-09-26 09:30:00,57.38,57.69,57.07,57.35,5450.0,55.3382,55.6371,55.0392,55.3092,5450.0
2016-09-26 10:00:00,57.44,57.88,57.44,57.74,4835.0,55.396,55.8204,55.396,55.6854,4835.0
2016-09-26 10:30:00,57.75,57.88,57.71,57.76,5795.0,55.695,55.8204,55.6564,55.7046,5795.0
2016-09-26 11:00:00,57.78,57.91,57.67,57.79,4272.0,55.7239,55.8493,55.6178,55.7336,4272.0
2016-09-26 11:30:00,57.78,57.82,57.69,57.7,5047.0,55.7239,55.7625,55.6371,55.6468,5047.0
2016-09-26 12:00:00,57.71,57.8,57.66,57.74,3888.0,55.6564,55.7432,55.6082,55.6854,3888.0
2016-09-26 12:30:00,57.82,57.92,57.68,57.91,4950.0,55.7625,55.8589,55.6275,55.8493,4950.0
2016-09-26 13:00:00,57.9,57.91,57.61,57.61,2367.0,55.8397,55.8493,55.56,55.56,2367.0
2016-09-26 13:30:00,57.6,57.67,57.51,57.6,3400.0,55.5503,55.6178,55.4635,55.5503,3400.0
2016-09-26 14:00:00,57.63,57.66,57.57,57.57,4793.0,55.5793,55.6082,55.5214,55.5214,4793.0
2016-09-26 14:30:00,57.55,57.57,57.45,57.45,4952.0,55.5021,55.5214,55.4057,55.4057,4952.0
2016-09-26 15:00:00,57.49,57.6,57.45,57.6,8687.0,55.4443,55.5503,55.4057,55.5503,8687.0
2016-09-26 15:30:00,57.59,57.59,57.27,57.33,40608.0,55.5407,55.5407,55.2321,55.2899,40608.0
2016-09-27 09:30:00,57.26,57.39,57.01,57.23,6568.0,55.2224,55.3478,54.9813,55.1935,6568.0
2016-09-27 10:00:00,57.25,57.59,57.23,57.51,11585.0,55.2128,55.5407,55.1935,55.4635,11585.0
2016-09-27 10:30:00,57.51,57.56,57.35,57.35,25660.0,55.4635,55.5118,55.3092,55.3092,25660.0
2016-09-27 11:00:00,57.36,57.63,57.25,57.63,17985.0,55.3189,55.5793,55.2128,55.5793,17985.0
2016-09-27 11:30:00,57.69,57.81,57.58,57.78,24062.0,55.6371,55.7529,55.531,55.7239,24062.0
2016-09-27 12:00:00,57.79,58.06,57.78,57.92,15228.0,55.7336,55.994,55.7239,55.8589,15228.0
2016-09-27 12:30:00,57.95,58.16,57.95,58.1,15764.0,55.8879,56.0904,55.8879,56.0325,15764.0
2016-09-27 13:00:00,58.1,58.23,58.08,58.21,10752.0,56.0325,56.1579,56.0133,56.1386,10752.0
2016-09-27 13:30:00,58.24,58.32,58.2,58.32,15645.0,56.1676,56.2447,56.129,56.2447,15645.0
2016-09-27 14:00:00,58.31,58.41,58.3,58.37,17911.0,56.2351,56.3315,56.2254,56.2929,17911.0
2016-09-27 14:30:00,58.36,58.44,58.32,58.38,20493.0,56.2833,56.3604,56.2447,56.3026,20493.0
2016-09-27 15:00:00,58.36,58.56,58.34,58.35,59419.0,56.2833,56.4762,56.264,56.2736,59419.0
2016-09-27 15:30:00,58.35,58.49,58.33,58.44,77026.0,56.2736,56.4087,56.2544,56.3604,77026.0
2016-09-28 09:30:00,58.54,58.97,58.54,58.71,8493.0,56.4569,56.8716,56.4569,56.6208,8493.0
2016-09-28 10:00:00,58.76,58.83,58.55,58.65,19083.0,56.6691,56.7366,56.4665,56.563,19083.0
2016-09-28 10:30:00,58.67,58.7,58.53,58.67,7892.0,56.5823,56.6112,56.4472,56.5823,7892.0
2016-09-28 11:00:00,58.62,58.62,58.25,58.26,10726.0,56.534,56.534,56.1772,56.1869,10726.0
2016-09-28 11:30:00,58.26,58.38,58.23,58.38,6441.0,56.1869,56.3026,56.1579,56.3026,6441.0
2016-09-28 12:00:00,58.38,58.48,58.32,58.34,3700.0,56.3026,56.399,56.2447,56.264,3700.0
2016-09-28 12:30:00,58.38,58.66,58.28,58.55,14672.0,56.3026,56.5726,56.2061,56.4665,14672.0
2016-09-28 13:00:00,58.51,58.64,58.48,58.56,16206.0,56.428,56.5533,56.399,56.4762,16206.0
2016-09-28 13:30:00,58.61,58.62,58.48,58.57,15186.0,56.5244,56.534,56.399,56.4858,15186.0
2016-09-28 14:00:00,58.54,58.76,58.5,58.67,18349.0,56.4569,56.6691,56.4183,56.5823,18349.0
2016-09-28 14:30:00,58.71,58.89,58.66,58.83,9398.0,56.6208,56.7944,56.5726,56.7366,9398.0
2016-09-28 15:00:00,58.84,58.96,58.79,58.9,23331.0,56.7462,56.8619,56.698,56.8041,23331.0
2016-09-28 15:30:00,58.89,59.3,58.87,59.26,80586.0,56.7944,57.1898,56.7751,57.1513,80586.0
2016-09-29 09:30:00,59.06,59.28,58.85,58.94,8437.0,56.9584,57.1706,56.7559,56.8427,8437.0
2016-09-29 10:00:00,58.95,59.16,58.75,59.02,13104.0,56.8523,57.0548,56.6594,56.9198,13104.0
2016-09-29 10:30:00,59.01,59.04,58.83,58.83,5014.0,56.9102,56.9391,56.7366,56.7366,5014.0
2016-09-29 11:00:00,58.84,58.9,58.78,58.85,6298.0,56.7462,56.8041,56.6883,56.7559,6298.0
2016-09-29 11:30:00,58.92,59.01,58.86,59.01,5550.0,56.8234,56.9102,56.7655,56.9102,5550.0
2016-09-29 12:00:00,58.98,59.17,58.92,59.04,5280.0,56.8812,57.0645,56.8234,56.9391,5280.0
2016-09-29 12:30:00,59.06,59.08,58.75,58.85,28346.0,56.9584,56.9777,56.6594,56.7559,28346.0
2016-09-29 13:00:00,58.8,59.06,58.77,59.0,24150.0,56.7076,56.9584,56.6787,56.9005,24150.0
2016-09-29 13:30:00,59.02,59.13,58.99,59.01,27790.0,56.9198,57.0259,56.8909,56.9102,27790.0
2016-09-29 14:00:00,59.02,59.34,58.98,59.34,19020.0,56.9198,57.2284,56.8812,57.2284,19020.0
2016-09-29 14:30:00,59.31,59.71,59.28,59.71,33536.0,57.1995,57.5853,57.1706,57.5853,33536.0
2016-09-29 15:00:00,59.72,59.76,59.47,59.54,61434.0,57.5949,57.6335,57.3538,57.4213,61434.0
2016-09-29 15:30:00,59.59,59.67,59.3,59.3,90616.0,57.4695,57.5467,57.1898,57.1898,90616.0
2016-09-30 09:30:00,59.61,59.77,59.17,59.21,15658.0,57.4888,57.6431,57.0645,57.103,15658.0
2016-09-30 10:00:00,59.27,59.39,59.2,59.38,21806.0,57.1609,57.2766,57.0934,57.267,21806.0
2016-09-30 10:30:00,59.45,59.73,59.43,59.65,19430.0,57.3345,57.6045,57.3152,57.5274,19430.0
2016-09-30 11:00:00,59.65,59.89,59.52,59.89,30211.0,57.5274,57.7588,57.402,57.7588,30211.0
2016-09-30 11:30:00,59.9,60.01,59.82,59.89,18477.0,57.7685,57.8746,57.6913,57.7588,18477.0
2016-09-30 12:00:00,59.9,60.33,59.8,60.26,27689.0,57.7685,58.1832,57.6721,58.1157,27689.0
2016-09-30 12:30:00,60.23,60.33,60.14,60.15,14231.0,58.0867,58.1832,58.0,58.0096,14231.0
2016-09-30 13:00:00,60.18,60.21,59.98,59.98,8553.0,58.0385,58.0675,57.8456,57.8456,8553.0
2016-09-30 13:30:00,60.0,60.06,59.82,59.83,11533.0,57.8649,57.9228,57.6913,57.701,11533.0
2016-09-30 14:00:00,59.86,59.97,59.83,59.87,22920.0,57.7299,57.836,57.701,57.7396,22920.0
2016-09-30 14:30:00,59.85,59.89,59.73,59.8,25820.0,57.7203,57.7588,57.6045,57.6721,25820.0
2016-09-30 15:00:00,59.8,59.96,59.8,59.91,26162.0,57.6721,57.8264,57.6721,57.7781,26162.0
2016-09-30 15:30:00,59.9,59.95,59.6,59.61,65808.0,57.7685,57.8167,57.4792,57.4888,65808.0
2016-10-03 09:30:00,59.47,59.92,58.8,58.9,32209.0,57.3538,57.7878,56.7076,56.8041,32209.0
2016-10-03 10:00:00,58.89,59.17,58.86,59.15,26944.0,56.7944,57.0645,56.7655,57.0452,26944.0
2016-10-03 10:30:00,59.17,59.67,59.16,59.65,32226.0,57.0645,57.5467,57.0548,57.5274,32226.0
2016-10-03 11:00:00,59.59,59.61,59.09,59.2,35258.0,57.4695,57.4888,56.9873,57.0934,35258.0
2016-10-03 11:30:00,59.21,59.26,58.99,59.14,12665.0,57.103,57.1513,56.8909,57.0355,12665.0
2016-10-03 12:00:00,59.13,59.23,59.08,59.2,17473.0,57.0259,57.1223,56.9777,57.0934,17473.0
2016-10-03 12:30:00,59.2,59.45,59.15,59.45,19391.0,57.0934,57.3345,57.0452,57.3345,19391.0
2016-10-03 13:00:00,59.46,59.52,59.33,59.45,19375.0,57.3441,57.402,57.2188,57.3345,19375.0
2016-10-03 13:30:00,59.41,59.47,59.32,59.39,18735.0,57.2959,57.3538,57.2091,57.2766,18735.0
2016-10-03 14:00:00,59.4,59.64,59.35,59.63,22593.0,57.2863,57.5177,57.2381,57.5081,22593.0
2016-10-03 14:30:00,59.53,59.58,59.33,59.46,15315.0,57.4117,57.4599,57.2188,57.3441,15315.0
2016-10-03 15:00:00,59.46,59.77,59.44,59.71,70116.0,57.3441,57.6431,57.3249,57.5853,70116.0
2016-10-03 15:30:00,59.71,59.88,59.58,59.66,64239.0,57.5853,57.7492,57.4599,57.537,64239.0
2016-10-04 09:30:00,59.89,60.43,59.86,60.41,16672.0,57.7588,58.2796,57.7299,58.2603,16672.0
2016-10-04 10:00:00,60.42,60.55,60.03,60.18,15545.0,58.27,58.3954,57.8939,58.0385,15545.0
2016-10-04 10:30:00,60.15,60.52,60.13,60.32,20500.0,58.0096,58.3664,57.9903,58.1735,20500.0
2016-10-04 11:00:00,60.29,60.29,59.68,59.83,22617.0,58.1446,58.1446,57.5563,57.701,22617.0
2016-10-04 11:30:00,59.86,59.96,59.76,59.85,28792.0,57.7299,57.8264,57.6335,57.7203,28792.0
2016-10-04 12:00:00,59.91,59.91,59.55,59.59,17458.0,57.7781,57.7781,57.4309,57.4695,17458.0
2016-10-04 12:30:00,59.57,59.68,59.39,59.42,21420.0,57.4502,57.5563,57.2766,57.3056,21420.0
2016-10-04 13:00:00,59.47,59.48,59.01,59.16,25498.0,57.3538,57.3634,56.9102,57.0548,25498.0
2016-10-04 13:30:00,59.17,59.43,59.17,59.36,13164.0,57.0645,57.3152,57.0645,57.2477,13164.0
2016-10-04 14:00:00,59.33,59.48,59.31,59.43,12975.0,57.2188,57.3634,57.1995,57.3152,12975.0
2016-10-04 14:30:00,59.45,59.64,59.31,59.33,8985.0,57.3345,57.5177,57.1995,57.2188,8985.0
2016-10-04 15:00:00,59.34,59.51,59.28,59.5,30987.0,57.2284,57.3924,57.1706,57.3827,30987.0
2016-10-04 15:30:00,59.5,59.5,59.23,59.27,44167.0,57.3827,57.3827,57.1223,57.1609,44167.0
2016-10-05 09:30:00,59.68,59.83,59.49,59.63,11943.0,57.5563,57.701,57.3731,57.5081,11943.0
2016-10-05 10:00:00,59.68,59.73,59.33,59.59,20213.0,57.5563,57.6045,57.2188,57.4695,20213.0
2016-10-05 10:30:00,59.59,59.93,59.47,59.93,15658.0,57.4695,57.7974,57.3538,57.7974,15658.0
2016-10-05 11:00:00,59.91,60.1,59.85,60.06,31216.0,57.7781,57.9614,57.7203,57.9228,31216.0
2016-10-05 11:30:00,60.09,60.21,59.98,60.13,21849.0,57.9517,58.0675,57.8456,57.9903,21849.0
2016-10-05 12:00:00,60.16,60.34,60.16,60.22,17276.0,58.0192,58.1928,58.0192,58.0771,17276.0
2016-10-05 12:30:00,60.22,60.42,60.18,60.4,19100.0,58.0771,58.27,58.0385,58.2507,19100.0
2016-10-05 13:00:00,60.4,60.42,60.32,60.4,12300.0,58.2507,58.27,58.1735,58.2507,12300.0
2016-10-05 13:30:00,60.4,60.5,60.37,60.49,19563.0,58.2507,58.3471,58.2218,58.3375,19563.0
2016-10-05 14:00:00,60.47,60.49,60.28,60.31,41662.0,58.3182,58.3375,58.135,58.1639,41662.0
2016-10-05 14:30:00,60.31,60.52,60.26,60.4,58510.0,58.1639,58.3664,58.1157,58.2507,58510.0
2016-10-05 15:00:00,60.41,60.47,60.3,60.36,55182.0,58.2603,58.3182,58.1543,58.2121,55182.0
2016-10-05 15:30:00,60.36,60.56,60.35,60.37,114904.0,58.2121,58.405,58.2025,58.2218,114904.0
2016-10-06 09:30:00,60.11,60.16,59.29,59.41,14799.0,57.971,58.0192,57.1802,57.2959,14799.0
2016-10-06 10:00:00,59.42,59.84,59.42,59.82,13010.0,57.3056,57.7106,57.3056,57.6913,13010.0
2016-10-06 10:30:00,59.81,59.9,59.64,59.8,11892.0,57.6817,57.7685,57.5177,57.6721,11892.0
2016-10-06 11:00:00,59.8,59.86,59.62,59.86,15241.0,57.6721,57.7299,57.4985,57.7299,15241.0
2016-10-06 11:30:00,59.83,60.25,59.77,60.24,9800.0,57.701,58.106,57.6431,58.0964,9800.0
2016-10-06 12:00:00,60.23,60.33,59.91,59.97,21999.0,58.0867,58.1832,57.7781,57.836,21999.0
2016-10-06 12:30:00,60.0,60.01,59.77,59.79,14988.0,57.8649,57.8746,57.6431,57.6624,14988.0
2016-10-06 13:00:00,59.81,59.82,59.67,59.74,13741.0,57.6817,57.6913,57.5467,57.6142,13741.0
2016-10-06 13:30:00,59.74,59.77,59.67,59.72,12448.0,57.6142,57.6431,57.5467,57.5949,12448.0
2016-10-06 14:00:00,59.73,59.83,59.7,59.76,15690.0,57.6045,57.701,57.5756,57.6335,15690.0
2016-10-06 14:30:00,59.78,60.12,59.78,60.12,14787.0,57.6528,57.9807,57.6528,57.9807,14787.0
2016-10-06 15:00:00,60.11,60.12,59.95,59.96,30355.0,57.971,57.9807,57.8167,57.8264,30355.0
2016-10-06 15:30:00,59.95,59.96,59.84,59.89,97272.0,57.8167,57.8264,57.7106,57.7588,97272.0
2016-10-07 09:30:00,59.89,59.91,59.33,59.47,5426.0,57.7588,57.7781,57.2188,57.3538,5426.0
2016-10-07 10:00:00,59.52,59.6,59.5,59.57,7997.0,57.402,57.4792,57.3827,57.4502,7997.0
2016-10-07 10:30:00,59.58,59.58,59.22,59.25,13481.0,57.4599,57.4599,57.1127,57.1416,13481.0
2016-10-07 11:00:00,59.24,59.28,59.03,59.08,17141.0,57.132,57.1706,56.9295,56.9777,17141.0
2016-10-07 11:30:00,59.06,59.07,58.62,58.73,15048.0,56.9584,56.968,56.534,56.6401,15048.0
2016-10-07 12:00:00,58.73,58.94,58.56,58.94,41376.0,56.6401,56.8427,56.4762,56.8427,41376.0
2016-10-07 12:30:00,58.94,59.05,58.75,59.05,22942.0,56.8427,56.9487,56.6594,56.9487,22942.0
2016-10-07 13:00:00,59.01,59.03,58.76,58.9,19797.0,56.9102,56.9295,56.6691,56.8041,19797.0
2016-10-07 13:30:00,58.91,59.25,58.83,59.25,52813.0,56.8137,57.1416,56.7366,57.1416,52813.0
2016-10-07 14:00:00,59.28,59.3,59.14,59.28,13239.0,57.1706,57.1898,57.0355,57.1706,13239.0
2016-10-07 14:30:00,59.29,59.37,59.17,59.19,23188.0,57.1802,57.2574,57.0645,57.0838,23188.0
2016-10-07 15:00:00,59.19,59.23,59.06,59.1,35985.0,57.0838,57.1223,56.9584,56.997,35985.0
2016-10-07 15:30:00,59.1,59.12,58.99,59.0,73076.0,56.997,57.0162,56.8909,56.9005,73076.0
2016-10-10 09:30:00,59.31,59.94,59.31,59.75,43067.0,57.1995,57.8071,57.1995,57.6238,43067.0
2016-10-10 10:00:00,59.72,59.75,59.26,59.26,52179.0,57.5949,57.6238,57.1513,57.1513,52179.0
2016-10-10 10:30:00,59.25,59.45,59.24,59.29,77077.0,57.1416,57.3345,57.132,57.1802,77077.0
2016-10-10 11:00:00,59.31,59.33,59.09,59.09,20592.0,57.1995,57.2188,56.9873,56.9873,20592.0
2016-10-10 11:30:00,59.13,59.23,59.01,59.18,11705.0,57.0259,57.1223,56.9102,57.0741,11705.0
2016-10-10 12:00:00,59.18,59.32,59.15,59.25,12936.0,57.0741,57.2091,57.0452,57.1416,12936.0
2016-10-10 12:30:00,59.25,59.34,59.21,59.27,4963.0,57.1416,57.2284,57.103,57.1609,4963.0
2016-10-10 13:00:00,59.27,59.4,59.25,59.4,4300.0,57.1609,57.2863,57.1416,57.2863,4300.0
2016-10-10 13:30:00,59.4,59.45,59.34,59.41,6453.0,57.2863,57.3345,57.2284,57.2959,6453.0
2016-10-10 14:00:00,59.42,59.46,59.18,59.31,36900.0,57.3056,57.3441,57.0741,57.1995,36900.0
2016-10-10 14:30:00,59.3,59.36,59.13,59.16,39950.0,57.1898,57.2477,57.0259,57.0548,39950.0
2016-10-10 15:00:00,59.24,59.38,59.12,59.33,84596.0,57.132,57.267,57.0162,57.2188,84596.0
2016-10-10 15:30:00,59.33,59.35,59.16,59.24,132502.0,57.2188,57.2381,57.0548,57.132,132502.0
2016-10-11 09:30:00,58.98,59.38,58.67,58.83,13224.0,56.8812,57.267,56.5823,56.7366,13224.0
2016-10-11 10:00:00,58.85,58.89,58.42,58.54,19600.0,56.7559,56.7944,56.3412,56.4569,19600.0
2016-10-11 10:30:00,58.5,58.62,58.32,58.34,40119.0,56.4183,56.534,56.2447,56.264,40119.0
2016-10-11 11:00:00,58.34,58.35,57.54,57.54,85132.0,56.264,56.2736,55.4925,55.4925,85132.0
2016-10-11 11:30:00,57.56,57.69,57.16,57.3,132190.0,55.5118,55.6371,55.126,55.261,132190.0
2016-10-11 12:00:00,57.31,57.34,56.91,57.01,128725.0,55.2707,55.2996,54.8849,54.9813,128725.0
2016-10-11 12:30:00,56.98,57.08,56.8,56.87,71646.0,54.9524,55.0488,54.7788,54.8463,71646.0
2016-10-11 13:00:00,56.89,56.89,56.58,56.81,38579.0,54.8656,54.8656,54.5666,54.7884,38579.0
2016-10-11 13:30:00,56.78,56.85,56.71,56.85,20583.0,54.7595,54.827,54.692,54.827,20583.0
2016-10-11 14:00:00,56.86,56.96,56.72,56.9,26522.0,54.8367,54.9331,54.7017,54.8752,26522.0
2016-10-11 14:30:00,56.9,57.19,56.75,57.19,23988.0,54.8752,55.1549,54.7306,55.1549,23988.0
2016-10-11 15:00:00,57.18,57.42,57.02,57.3,30061.0,55.1453,55.3767,54.991,55.261,30061.0
2016-10-11 15:30:00,57.33,57.41,57.27,57.38,81900.0,55.2899,55.3671,55.2321,55.3382,81900.0
2016-10-12 09:30:00,57.31,57.74,57.28,57.74,29103.0,55.2707,55.6854,55.2417,55.6854,29103.0
2016-10-12 10:00:00,57.74,57.81,57.54,57.56,21725.0,55.6854,55.7529,55.4925,55.5118,21725.0
2016-10-12 10:30:00,57.59,57.62,57.43,57.47,47852.0,55.5407,55.5696,55.3864,55.425,47852.0
2016-10-12 11:00:00,57.47,57.68,57.46,57.63,40521.0,55.425,55.6275,55.4153,55.5793,40521.0
2016-10-12 11:30:00,57.61,57.73,57.59,57.62,33808.0,55.56,55.6757,55.5407,55.5696,33808.0
2016-10-12 12:00:00,57.65,57.82,57.55,57.72,16800.0,55.5986,55.7625,55.5021,55.6661,16800.0
2016-10-12 12:30:00,57.72,57.75,57.56,57.58,16200.0,55.6661,55.695,55.5118,55.531,16200.0
2016-10-12 13:00:00,57.62,57.73,57.56,57.7,23252.0,55.5696,55.6757,55.5118,55.6468,23252.0
2016-10-12 13:30:00,57.75,57.9,57.7,57.89,11330.0,55.695,55.8397,55.6468,55.83,11330.0
2016-10-12 14:00:00,57.91,57.98,57.73,57.78,14674.0,55.8493,55.9168,55.6757,55.7239,14674.0
2016-10-12 14:30:00,57.78,58.03,57.78,57.94,21528.0,55.7239,55.965,55.7239,55.8782,21528.0
2016-10-12 15:00:00,57.94,58.03,57.83,57.95,25640.0,55.8782,55.965,55.7722,55.8879,25640.0
2016-10-12 15:30:00,57.94,57.96,57.82,57.9,93770.0,55.8782,55.8975,55.7625,55.8397,93770.0
2016-10-13 09:30:00,57.27,57.36,56.87,57.28,14737.0,55.3085,55.3954,54.9222,55.3182,14737.0
2016-10-13 10:00:00,57.23,57.29,57.1,57.11,8917.0,55.2699,55.3278,55.1443,55.154,8917.0
2016-10-13 10:30:00,57.11,57.45,57.11,57.45,12694.0,55.154,55.4823,55.154,55.4823,12694.0
2016-10-13 11:00:00,57.43,57.83,57.41,57.74,13036.0,55.463,55.8493,55.4437,55.7624,13036.0
2016-10-13 11:30:00,57.74,57.91,57.66,57.73,8852.0,55.7624,55.9266,55.6851,55.7527,8852.0
2016-10-13 12:00:00,57.7,57.77,57.63,57.76,7312.0,55.7238,55.7914,55.6562,55.7817,7312.0
2016-10-13 12:30:00,57.75,57.83,57.69,57.73,3514.0,55.7721,55.8493,55.7141,55.7527,3514.0
2016-10-13 13:00:00,57.73,57.81,57.66,57.76,11646.0,55.7527,55.83,55.6851,55.7817,11646.0
2016-10-13 13:30:00,57.77,57.86,57.69,57.85,14918.0,55.7914,55.8783,55.7141,55.8686,14918.0
2016-10-13 14:00:00,57.83,57.96,57.79,57.84,13508.0,55.8493,55.9749,55.8107,55.859,13508.0
2016-10-13 14:30:00,57.86,58.03,57.84,58.02,30615.0,55.8783,56.0425,55.859,56.0328,30615.0
2016-10-13 15:00:00,58.03,58.05,57.93,57.96,22275.0,56.0425,56.0618,55.9459,55.9749,22275.0
2016-10-13 15:30:00,57.95,57.98,57.7,57.85,77725.0,55.9652,55.9942,55.7238,55.8686,77725.0
2016-10-14 09:30:00,58.21,58.34,57.93,57.94,26928.0,56.2163,56.3419,55.9459,55.9556,26928.0
2016-10-14 10:00:00,57.99,58.2,57.93,58.02,11949.0,56.0038,56.2066,55.9459,56.0328,11949.0
2016-10-14 10:30:00,58.02,58.16,58.02,58.05,13906.0,56.0328,56.168,56.0328,56.0618,13906.0
2016-10-14 11:00:00,58.05,58.08,57.67,57.67,75282.0,56.0618,56.0908,55.6948,55.6948,75282.0
2016-10-14 11:30:00,57.67,57.68,57.38,57.38,12018.0,55.6948,55.7045,55.4147,55.4147,12018.0
2016-10-14 12:00:00,57.42,57.5,57.39,57.47,5872.0,55.4534,55.5306,55.4244,55.5016,5872.0
2016-10-14 12:30:00,57.46,57.58,57.39,57.46,23473.0,55.492,55.6079,55.4244,55.492,23473.0
2016-10-14 13:00:00,57.44,57.59,57.39,57.53,6435.0,55.4727,55.6175,55.4244,55.5596,6435.0
2016-10-14 13:30:00,57.57,57.74,57.48,57.5,8508.0,55.5982,55.7624,55.5113,55.5306,8508.0
2016-10-14 14:00:00,57.49,57.56,57.25,57.46,43795.0,55.521,55.5886,55.2892,55.492,43795.0
2016-10-14 14:30:00,57.52,57.52,57.33,57.37,8779.0,55.5499,55.5499,55.3664,55.4051,8779.0
2016-10-14 15:00:00,57.36,57.45,57.31,57.37,9425.0,55.3954,55.4823,55.3471,55.4051,9425.0
2016-10-14 15:30:00,57.37,57.44,57.26,57.28,59360.0,55.4051,55.4727,55.2988,55.3182,59360.0
2016-10-17 09:30:00,57.31,57.54,57.26,57.33,7040.0,55.3471,55.5693,55.2988,55.3664,7040.0
2016-10-17 10:00:00,57.35,57.38,57.12,57.27,16956.0,55.3858,55.4147,55.1636,55.3085,16956.0
2016-10-17 10:30:00,57.36,57.36,57.09,57.15,7619.0,55.3954,55.3954,55.1347,55.1926,7619.0
2016-10-17 11:00:00,57.08,57.16,57.02,57.04,5900.0,55.125,55.2023,55.0671,55.0864,5900.0
2016-10-17 11:30:00,57.13,57.33,57.09,57.28,9736.0,55.1733,55.3664,55.1347,55.3182,9736.0
2016-10-17 12:00:00,57.32,57.41,57.24,57.26,7493.0,55.3568,55.4437,55.2795,55.2988,7493.0
2016-10-17 12:30:00,57.21,57.34,57.2,57.34,6662.0,55.2506,55.3761,55.2409,55.3761,6662.0
2016-10-17 13:00:00,57.32,57.34,57.04,57.12,19766.0,55.3568,55.3761,55.0864,55.1636,19766.0
2016-10-17 13:30:00,57.08,57.15,56.91,56.91,20787.0,55.125,55.1926,54.9608,54.9608,20787.0
2016-10-17 14:00:00,56.9,57.03,56.9,57.01,14816.0,54.9512,55.0767,54.9512,55.0574,14816.0
2016-10-17 14:30:00,57.03,57.14,57.01,57.07,18079.0,55.0767,55.183,55.0574,55.1153,18079.0
2016-10-17 15:00:00,57.09,57.12,57.0,57.03,20570.0,55.1347,55.1636,55.0477,55.0767,20570.0
2016-10-17 15:30:00,57.02,57.04,56.95,56.96,125107.0,55.0671,55.0864,54.9995,55.0091,125107.0
2016-10-18 09:30:00,57.75,57.86,57.55,57.72,17475.0,55.7721,55.8783,55.5789,55.7431,17475.0
2016-10-18 10:00:00,57.75,57.75,57.4,57.42,18018.0,55.7721,55.7721,55.434,55.4534,18018.0
2016-10-18 10:30:00,57.47,57.57,57.46,57.46,25809.0,55.5016,55.5982,55.492,55.492,25809.0
2016-10-18 11:00:00,57.5,57.54,57.46,57.53,28206.0,55.5306,55.5693,55.492,55.5596,28206.0
2016-10-18 11:30:00,57.53,57.61,57.5,57.58,32451.0,55.5596,55.6369,55.5306,55.6079,32451.0
2016-10-18 12:00:00,57.58,57.58,57.52,57.57,12629.0,55.6079,55.6079,55.5499,55.5982,12629.0
2016-10-18 12:30:00,57.57,57.59,57.47,57.47,10100.0,55.5982,55.6175,55.5016,55.5016,10100.0
2016-10-18 13:00:00,57.52,57.55,57.49,57.54,16292.0,55.5499,55.5789,55.521,55.5693,16292.0
2016-10-18 13:30:00,57.52,57.52,57.44,57.47,10478.0,55.5499,55.5499,55.4727,55.5016,10478.0
2016-10-18 14:00:00,57.45,57.51,57.41,57.5,11687.0,55.4823,55.5403,55.4437,55.5306,11687.0
2016-10-18 14:30:00,57.5,57.53,57.36,57.45,16248.0,55.5306,55.5596,55.3954,55.4823,16248.0
2016-10-18 15:00:00,57.45,57.45,57.3,57.31,12378.0,55.4823,55.4823,55.3375,55.3471,12378.0
2016-10-18 15:30:00,57.29,57.3,57.16,57.21,49355.0,55.3278,55.3375,55.2023,55.2506,49355.0
2016-10-19 09:30:00,57.47,57.47,56.88,56.94,9639.0,55.5016,55.5016,54.9319,54.9898,9639.0
2016-10-19 10:00:00,56.94,57.1,56.76,57.09,17836.0,54.9898,55.1443,54.816,55.1347,17836.0
2016-10-19 10:30:00,57.1,57.1,56.93,56.97,9503.0,55.1443,55.1443,54.9801,55.0188,9503.0
2016-10-19 11:00:00,56.98,57.05,56.9,57.05,9075.0,55.0284,55.096,54.9512,55.096,9075.0
2016-10-19 11:30:00,57.08,57.1,56.92,56.92,19626.0,55.125,55.1443,54.9705,54.9705,19626.0
2016-10-19 12:00:00,56.95,57.14,56.95,57.09,10863.0,54.9995,55.183,54.9995,55.1347,10863.0
2016-10-19 12:30:00,57.09,57.19,57.06,57.09,9010.0,55.1347,55.2312,55.1057,55.1347,9010.0
2016-10-19 13:00:00,57.03,57.18,57.03,57.12,16991.0,55.0767,55.2216,55.0767,55.1636,16991.0
2016-10-19 13:30:00,57.11,57.16,56.97,57.01,16687.0,55.154,55.2023,55.0188,55.0574,16687.0
2016-10-19 14:00:00,57.0,57.07,56.97,57.04,18611.0,55.0477,55.1153,55.0188,55.0864,18611.0
2016-10-19 14:30:00,57.05,57.09,56.97,57.03,11285.0,55.096,55.1347,55.0188,55.0767,11285.0
2016-10-19 15:00:00,57.03,57.07,56.98,56.98,7328.0,55.0767,55.1153,55.0284,55.0284,7328.0
2016-10-19 15:30:00,56.97,57.04,56.88,56.91,32045.0,55.0188,55.0864,54.9319,54.9608,32045.0
2016-10-20 09:30:00,56.53,56.74,56.27,56.6,21309.0,54.5938,54.7967,54.3427,54.6614,21309.0
2016-10-20 10:00:00,56.58,56.61,56.42,56.51,16309.0,54.6421,54.6711,54.4876,54.5745,16309.0
2016-10-20 10:30:00,56.53,56.53,56.14,56.19,15705.0,54.5938,54.5938,54.2172,54.2655,15705.0
2016-10-20 11:00:00,56.26,56.52,56.25,56.4,11140.0,54.3331,54.5842,54.3234,54.4683,11140.0
2016-10-20 11:30:00,56.35,56.5,56.3,56.5,7315.0,54.42,54.5649,54.3717,54.5649,7315.0
2016-10-20 12:00:00,56.48,56.48,56.39,56.41,11062.0,54.5456,54.5456,54.4586,54.478,11062.0
2016-10-20 12:30:00,56.41,56.5,56.37,56.44,13400.0,54.478,54.5649,54.4393,54.5069,13400.0
2016-10-20 13:00:00,56.4,56.5,56.31,56.38,11000.0,54.4683,54.5649,54.3814,54.449,11000.0
2016-10-20 13:30:00,56.38,56.47,56.18,56.31,13800.0,54.449,54.5359,54.2558,54.3814,13800.0
2016-10-20 14:00:00,56.33,56.41,56.33,56.37,8044.0,54.4007,54.478,54.4007,54.4393,8044.0
2016-10-20 14:30:00,56.37,56.37,56.19,56.19,20105.0,54.4393,54.4393,54.2655,54.2655,20105.0
2016-10-20 15:00:00,56.23,56.28,56.19,56.2,16725.0,54.3041,54.3524,54.2655,54.2751,16725.0
2016-10-20 15:30:00,56.19,56.22,56.02,56.02,84295.0,54.2655,54.2945,54.1013,54.1013,84295.0
2016-10-21 09:30:00,55.51,55.94,55.1,55.91,18067.0,53.6088,54.0241,53.2128,53.9951,18067.0
2016-10-21 10:00:00,55.92,55.95,55.67,55.83,11131.0,54.0047,54.0337,53.7633,53.9178,11131.0
2016-10-21 10:30:00,55.92,56.0,55.81,55.91,6896.0,54.0047,54.082,53.8985,53.9951,6896.0
2016-10-21 11:00:00,55.85,56.0,55.85,55.96,8483.0,53.9371,54.082,53.9371,54.0434,8483.0
2016-10-21 11:30:00,55.98,56.2,55.97,56.11,8081.0,54.0627,54.2751,54.053,54.1882,8081.0
2016-10-21 12:00:00,56.1,56.11,56.0,56.01,5318.0,54.1786,54.1882,54.082,54.0917,5318.0
2016-10-21 12:30:00,56.03,56.15,56.01,56.15,4702.0,54.111,54.2269,54.0917,54.2269,4702.0
2016-10-21 13:00:00,56.15,56.28,56.11,56.22,4773.0,54.2269,54.3524,54.1882,54.2945,4773.0
2016-10-21 13:30:00,56.23,56.23,56.09,56.16,11159.0,54.3041,54.3041,54.1689,54.2365,11159.0
2016-10-21 14:00:00,56.16,56.22,56.12,56.15,10608.0,54.2365,54.2945,54.1979,54.2269,10608.0
2016-10-21 14:30:00,56.14,56.26,56.13,56.26,7669.0,54.2172,54.3331,54.2075,54.3331,7669.0
2016-10-21 15:00:00,56.26,56.34,56.11,56.27,23616.0,54.3331,54.4104,54.1882,54.3427,23616.0
2016-10-21 15:30:00,56.27,56.29,56.12,56.13,60954.0,54.3427,54.3621,54.1979,54.2075,60954.0
2016-10-24 09:30:00,56.93,57.34,56.65,57.26,10993.0,54.9801,55.3761,54.7097,55.2988,10993.0
2016-10-24 10:00:00,57.28,57.29,56.95,57.03,7991.0,55.3182,55.3278,54.9995,55.0767,7991.0
2016-10-24 10:30:00,57.0,57.11,56.77,56.87,8713.0,55.0477,55.154,54.8256,54.9222,8713.0
2016-10-24 11:00:00,56.92,56.93,56.62,56.62,10060.0,54.9705,54.9801,54.6808,54.6808,10060.0
2016-10-24 11:30:00,56.63,56.67,56.54,56.6,9943.0,54.6904,54.729,54.6035,54.6614,9943.0
2016-10-24 12:00:00,56.58,56.66,56.49,56.61,5601.0,54.6421,54.7194,54.5552,54.6711,5601.0
2016-10-24 12:30:00,56.59,56.59,56.48,56.57,5350.0,54.6518,54.6518,54.5456,54.6325,5350.0
2016-10-24 13:00:00,56.55,56.55,56.47,56.48,4200.0,54.6132,54.6132,54.5359,54.5456,4200.0
2016-10-24 13:30:00,56.51,56.57,56.45,56.52,5250.0,54.5745,54.6325,54.5166,54.5842,5250.0
2016-10-24 14:00:00,56.5,56.53,56.49,56.53,7100.0,54.5649,54.5938,54.5552,54.5938,7100.0
2016-10-24 14:30:00,56.52,56.52,56.37,56.4,14400.0,54.5842,54.5842,54.4393,54.4683,14400.0
2016-10-24 15:00:00,56.4,56.48,56.37,56.39,13161.0,54.4683,54.5456,54.4393,54.4586,13161.0
2016-10-24 15:30:00,56.38,56.45,56.33,56.34,59390.0,54.449,54.5166,54.4007,54.4104,59390.0
2016-10-25 09:30:00,56.3,56.4,56.0,56.01,10640.0,54.3717,54.4683,54.082,54.0917,10640.0
2016-10-25 10:00:00,56.01,56.35,55.99,56.21,20403.0,54.0917,54.42,54.0723,54.2848,20403.0
2016-10-25 10:30:00,56.21,56.23,55.9,56.08,10800.0,54.2848,54.3041,53.9854,54.1593,10800.0
2016-10-25 11:00:00,56.1,56.25,56.06,56.19,24762.0,54.1786,54.3234,54.1399,54.2655,24762.0
2016-10-25 11:30:00,56.25,56.41,56.24,56.39,12656.0,54.3234,54.478,54.3138,54.4586,12656.0
2016-10-25 12:00:00,56.39,56.49,56.2,56.24,11135.0,54.4586,54.5552,54.2751,54.3138,11135.0
2016-10-25 12:30:00,56.23,56.34,56.18,56.26,8928.0,54.3041,54.4104,54.2558,54.3331,8928.0
2016-10-25 13:00:00,56.28,56.34,56.17,56.24,8499.0,54.3524,54.4104,54.2462,54.3138,8499.0
2016-10-25 13:30:00,56.27,56.33,56.23,56.33,6047.0,54.3427,54.4007,54.3041,54.4007,6047.0
2016-10-25 14:00:00,56.36,56.38,56.3,56.3,8485.0,54.4297,54.449,54.3717,54.3717,8485.0
2016-10-25 14:30:00,56.32,56.37,56.28,56.32,10797.0,54.391,54.4393,54.3524,54.391,10797.0
2016-10-25 15:00:00,56.31,56.32,56.19,56.23,10091.0,54.3814,54.391,54.2655,54.3041,10091.0
2016-10-25 15:30:00,56.22,56.23,56.1,56.21,38534.0,54.2945,54.3041,54.1786,54.2848,38534.0
2016-10-26 09:30:00,55.81,56.09,55.48,55.98,9376.0,53.8985,54.1689,53.5798,54.0627,9376.0
2016-10-26 10:00:00,56.04,56.08,55.87,55.87,8119.0,54.1206,54.1593,53.9564,53.9564,8119.0
2016-10-26 10:30:00,55.89,56.25,55.86,56.23,7703.0,53.9758,54.3234,53.9468,54.3041,7703.0
2016-10-26 11:00:00,56.27,56.29,56.12,56.2,8900.0,54.3427,54.3621,54.1979,54.2751,8900.0
2016-10-26 11:30:00,56.22,56.27,56.05,56.05,13443.0,54.2945,54.3427,54.1303,54.1303,13443.0
2016-10-26 12:00:00,56.08,56.17,56.07,56.08,7065.0,54.1593,54.2462,54.1496,54.1593,7065.0
2016-10-26 12:30:00,56.07,56.18,56.04,56.18,3805.0,54.1496,54.2558,54.1206,54.2558,3805.0
2016-10-26 13:00:00,56.19,56.21,56.14,56.16,5444.0,54.2655,54.2848,54.2172,54.2365,5444.0
2016-10-26 13:30:00,56.13,56.19,55.87,55.91,10170.0,54.2075,54.2655,53.9564,53.9951,10170.0
2016-10-26 14:00:00,55.91,56.1,55.78,56.07,23909.0,53.9951,54.1786,53.8695,54.1496,23909.0
2016-10-26 14:30:00,56.07,56.11,55.97,56.06,23616.0,54.1496,54.1882,54.053,54.1399,23616.0
2016-10-26 15:00:00,56.08,56.16,56.01,56.14,21644.0,54.1593,54.2365,54.0917,54.2172,21644.0
2016-10-26 15:30:00,56.15,56.27,56.13,56.25,67920.0,54.2269,54.3427,54.2075,54.3234,67920.0
2016-10-27 09:30:00,58.01,60.47,58.01,59.61,123793.0,56.0232,58.3989,56.0232,57.5684,123793.0
2016-10-27 10:00:00,59.63,59.92,59.46,59.71,103920.0,57.5877,57.8677,57.4235,57.6649,103920.0
2016-10-27 10:30:00,59.74,59.94,59.69,59.72,107076.0,57.6939,57.8871,57.6456,57.6746,107076.0
2016-10-27 11:00:00,59.71,59.88,59.31,59.55,132912.0,57.6649,57.8291,57.2786,57.5104,132912.0
2016-10-27 11:30:00,59.59,59.68,59.39,59.66,34510.0,57.549,57.636,57.3559,57.6166,34510.0
2016-10-27 12:00:00,59.6,59.63,59.45,59.53,27660.0,57.5587,57.5877,57.4138,57.4911,27660.0
2016-10-27 12:30:00,59.55,59.6,59.28,59.43,41963.0,57.5104,57.5587,57.2497,57.3945,41963.0
2016-10-27 13:00:00,59.4,59.43,59.18,59.21,46857.0,57.3655,57.3945,57.1531,57.1821,46857.0
2016-10-27 13:30:00,59.23,59.24,59.14,59.15,36017.0,57.2014,57.211,57.1145,57.1241,36017.0
2016-10-27 14:00:00,59.17,59.17,58.98,59.07,259140.0,57.1434,57.1434,56.9599,57.0468,259140.0
2016-10-27 14:30:00,59.08,59.43,59.02,59.27,48865.0,57.0565,57.3945,56.9986,57.24,48865.0
2016-10-27 15:00:00,59.22,59.63,59.2,59.58,166994.0,57.1917,57.5877,57.1724,57.5394,166994.0
2016-10-27 15:30:00,59.59,59.78,59.56,59.75,147739.0,57.549,57.7325,57.5201,57.7036,147739.0
2016-10-28 09:30:00,60.12,61.16,60.12,60.75,55053.0,58.0609,59.0653,58.0609,58.6693,55053.0
2016-10-28 10:00:00,60.76,60.82,60.55,60.72,33446.0,58.679,58.7369,58.4762,58.6403,33446.0
2016-10-28 10:30:00,60.72,60.81,60.38,60.49,69995.0,58.6403,58.7273,58.312,58.4182,69995.0
2016-10-28 11:00:00,60.51,60.52,60.37,60.41,59853.0,58.4375,58.4472,58.3023,58.341,59853.0
2016-10-28 11:30:00,60.41,60.45,60.39,60.41,51339.0,58.341,58.3796,58.3216,58.341,51339.0
2016-10-28 12:00:00,60.42,60.8,60.39,60.67,102385.0,58.3506,58.7176,58.3216,58.592,102385.0
2016-10-28 12:30:00,60.7,60.74,60.52,60.69,26227.0,58.621,58.6597,58.4472,58.6114,26227.0
2016-10-28 13:00:00,60.69,60.8,60.17,60.62,33624.0,58.6114,58.7176,58.1092,58.5438,33624.0
2016-10-28 13:30:00,60.59,60.61,60.35,60.45,28984.0,58.5148,58.5341,58.283,58.3796,28984.0
2016-10-28 14:00:00,60.43,60.66,60.41,60.59,17387.0,58.3603,58.5824,58.341,58.5148,17387.0
2016-10-28 14:30:00,60.61,60.73,60.5,60.72,21564.0,58.5341,58.65,58.4279,58.6403,21564.0
2016-10-28 15:00:00,60.7,60.74,60.64,60.68,42063.0,58.621,58.6597,58.5631,58.6017,42063.0
2016-10-28 15:30:00,60.69,60.7,60.46,60.56,125281.0,58.6114,58.621,58.3892,58.4858,125281.0
2016-10-31 09:30:00,60.57,60.73,60.09,60.3,32479.0,58.4955,58.65,58.0319,58.2347,32479.0
2016-10-31 10:00:00,60.36,60.38,60.25,60.29,61634.0,58.2927,58.312,58.1864,58.2251,61634.0
2016-10-31 10:30:00,60.28,60.31,60.14,60.23,68793.0,58.2154,58.2444,58.0802,58.1671,68793.0
2016-10-31 11:00:00,60.21,60.54,60.21,60.46,58696.0,58.1478,58.4665,58.1478,58.3892,58696.0
2016-10-31 11:30:00,60.48,60.54,60.37,60.43,39686.0,58.4086,58.4665,58.3023,58.3603,39686.0
2016-10-31 12:00:00,60.43,60.57,60.43,60.5,27986.0,58.3603,58.4955,58.3603,58.4279,27986.0
2016-10-31 12:30:00,60.51,60.52,60.42,60.42,13066.0,58.4375,58.4472,58.3506,58.3506,13066.0
2016-10-31 13:00:00,60.42,60.46,60.37,60.4,18370.0,58.3506,58.3892,58.3023,58.3313,18370.0
2016-10-31 13:30:00,60.4,60.46,60.35,60.38,22973.0,58.3313,58.3892,58.283,58.312,22973.0
2016-10-31 14:00:00,60.4,60.56,60.39,60.5,14203.0,58.3313,58.4858,58.3216,58.4279,14203.0
2016-10-31 14:30:00,60.52,60.59,60.52,60.57,17498.0,58.4472,58.5148,58.4472,58.4955,17498.0
2016-10-31 15:00:00,60.59,60.61,60.52,60.59,23705.0,58.5148,58.5341,58.4472,58.5148,23705.0
2016-10-31 15:30:00,60.6,60.61,60.44,60.47,106340.0,58.5244,58.5341,58.3699,58.3989,106340.0
2016-11-01 09:30:00,60.71,60.78,60.43,60.56,28915.0,58.6307,58.6983,58.3603,58.4858,28915.0
2016-11-01 10:00:00,60.6,60.63,60.28,60.28,36015.0,58.5244,58.5534,58.2154,58.2154,36015.0
2016-11-01 10:30:00,60.27,60.5,60.15,60.46,29738.0,58.2057,58.4279,58.0899,58.3892,29738.0
2016-11-01 11:00:00,60.5,60.52,60.3,60.3,23535.0,58.4279,58.4472,58.2347,58.2347,23535.0
2016-11-01 11:30:00,60.28,60.4,60.14,60.17,20287.0,58.2154,58.3313,58.0802,58.1092,20287.0
2016-11-01 12:00:00,60.17,60.22,59.97,60.06,28993.0,58.1092,58.1575,57.916,58.0029,28993.0
2016-11-01 12:30:00,60.09,60.15,60.0,60.09,20297.0,58.0319,58.0899,57.945,58.0319,20297.0
2016-11-01 13:00:00,60.09,60.12,59.89,60.03,24094.0,58.0319,58.0609,57.8388,57.974,24094.0
2016-11-01 13:30:00,60.03,60.03,59.64,59.67,95629.0,57.974,57.974,57.5973,57.6263,95629.0
2016-11-01 14:00:00,59.7,59.72,59.26,59.49,19979.0,57.6553,57.6746,57.2303,57.4525,19979.0
2016-11-01 14:30:00,59.48,59.48,59.2,59.33,17723.0,57.4428,57.4428,57.1724,57.2979,17723.0
2016-11-01 15:00:00,59.26,59.53,59.23,59.53,22786.0,57.2303,57.4911,57.2014,57.4911,22786.0
2016-11-01 15:30:00,59.53,59.65,59.46,59.52,82511.0,57.4911,57.607,57.4235,57.4814,82511.0
2016-11-02 09:30:00,59.48,60.18,59.48,60.09,16458.0,57.4428,58.1188,57.4428,58.0319,16458.0
2016-11-02 10:00:00,60.04,60.08,59.83,59.99,21019.0,57.9836,58.0223,57.7808,57.9353,21019.0
2016-11-02 10:30:00,59.99,60.05,59.86,60.01,20499.0,57.9353,57.9933,57.8098,57.9547,20499.0
2016-11-02 11:00:00,60.04,60.1,59.94,60.0,22355.0,57.9836,58.0416,57.8871,57.945,22355.0
2016-11-02 11:30:00,60.0,60.0,59.78,59.89,17880.0,57.945,57.945,57.7325,57.8388,17880.0
2016-11-02 12:00:00,59.89,59.95,59.82,59.89,16536.0,57.8388,57.8967,57.7712,57.8388,16536.0
2016-11-02 12:30:00,59.88,59.93,59.82,59.85,12610.0,57.8291,57.8774,57.7712,57.8001,12610.0
2016-11-02 13:00:00,59.9,59.9,59.6,59.77,15324.0,57.8484,57.8484,57.5587,57.7229,15324.0
2016-11-02 13:30:00,59.77,59.8,59.67,59.75,15401.0,57.7229,57.7518,57.6263,57.7036,15401.0
2016-11-02 14:00:00,59.78,60.0,59.58,59.91,34507.0,57.7325,57.945,57.5394,57.8581,34507.0
2016-11-02 14:30:00,59.93,59.94,59.68,59.71,18710.0,57.8774,57.8871,57.636,57.6649,18710.0
2016-11-02 15:00:00,59.67,59.89,59.67,59.89,27431.0,57.6263,57.8388,57.6263,57.8388,27431.0
2016-11-02 15:30:00,59.88,59.88,59.6,59.61,61992.0,57.8291,57.8291,57.5587,57.5684,61992.0
2016-11-03 09:30:00,59.82,60.08,59.53,59.64,27369.0,57.7712,58.0223,57.4911,57.5973,27369.0
2016-11-03 10:00:00,59.63,59.92,59.57,59.92,14694.0,57.5877,57.8677,57.5297,57.8677,14694.0
2016-11-03 10:30:00,59.83,60.32,59.83,60.19,17165.0,57.7808,58.254,57.7808,58.1285,17165.0
2016-11-03 11:00:00,60.18,60.73,60.17,60.69,15005.0,58.1188,58.65,58.1092,58.6114,15005.0
2016-11-03 11:30:00,60.69,60.8,60.63,60.73,29325.0,58.6114,58.7176,58.5534,58.65,29325.0
2016-11-03 12:00:00,60.77,60.81,60.24,60.26,33884.0,58.6886,58.7273,58.1768,58.1961,33884.0
2016-11-03 12:30:00,60.2,60.33,60.05,60.26,21930.0,58.1381,58.2637,57.9933,58.1961,21930.0
2016-11-03 13:00:00,60.29,60.38,60.18,60.3,20271.0,58.2251,58.312,58.1188,58.2347,20271.0
2016-11-03 13:30:00,60.28,60.3,60.15,60.22,9282.0,58.2154,58.2347,58.0899,58.1575,9282.0
2016-11-03 14:00:00,60.26,60.42,60.26,60.41,10969.0,58.1961,58.3506,58.1961,58.341,10969.0
2016-11-03 14:30:00,60.42,60.49,60.36,60.49,10200.0,58.3506,58.4182,58.2927,58.4182,10200.0
2016-11-03 15:00:00,60.48,60.49,60.32,60.4,16475.0,58.4086,58.4182,58.254,58.3313,16475.0
2016-11-03 15:30:00,60.39,60.4,60.17,60.28,93789.0,58.3216,58.3313,58.1092,58.2154,93789.0
2016-11-04 09:30:00,60.2,60.27,59.68,59.73,41373.0,58.1381,58.2057,57.636,57.6842,41373.0
2016-11-04 10:00:00,59.72,59.92,59.61,59.9,39839.0,57.6746,57.8677,57.5684,57.8484,39839.0
2016-11-04 10:30:00,59.86,60.22,59.74,60.22,32360.0,57.8098,58.1575,57.6939,58.1575,32360.0
2016-11-04 11:00:00,60.21,60.35,60.04,60.19,21957.0,58.1478,58.283,57.9836,58.1285,21957.0
2016-11-04 11:30:00,60.19,60.25,60.03,60.13,26653.0,58.1285,58.1864,57.974,58.0705,26653.0
2016-11-04 12:00:00,60.16,60.57,60.16,60.51,18082.0,58.0995,58.4955,58.0995,58.4375,18082.0
2016-11-04 12:30:00,60.52,60.54,60.41,60.45,15309.0,58.4472,58.4665,58.341,58.3796,15309.0
2016-11-04 13:00:00,60.45,60.52,60.36,60.49,10490.0,58.3796,58.4472,58.2927,58.4182,10490.0
2016-11-04 13:30:00,60.48,60.6,60.47,60.57,15058.0,58.4086,58.5244,58.3989,58.4955,15058.0
2016-11-04 14:00:00,60.59,60.6,60.45,60.58,17389.0,58.5148,58.5244,58.3796,58.5051,17389.0
2016-11-04 14:30:00,60.58,60.58,60.28,60.32,15263.0,58.5051,58.5051,58.2154,58.254,15263.0
2016-11-04 15:00:00,60.3,60.3,60.07,60.09,26040.0,58.2347,58.2347,58.0126,58.0319,26040.0
2016-11-04 15:30:00,60.09,60.11,59.91,59.91,68933.0,58.0319,58.0512,57.8581,57.8581,68933.0
2016-11-07 09:30:00,61.14,61.28,60.75,61.03,20496.0,59.046,59.1812,58.6693,58.9397,20496.0
2016-11-07 10:00:00,61.06,61.35,61.04,61.18,31608.0,58.9687,59.2488,58.9494,59.0846,31608.0
2016-11-07 10:30:00,61.19,61.19,60.92,60.96,54832.0,59.0942,59.0942,58.8335,58.8721,54832.0
2016-11-07 11:00:00,60.97,61.25,60.96,61.23,41686.0,58.8818,59.1522,58.8721,59.1329,41686.0
2016-11-07 11:30:00,61.23,61.28,61.1,61.18,38259.0,59.1329,59.1812,59.0073,59.0846,38259.0
2016-11-07 12:00:00,61.2,61.23,61.02,61.12,38306.0,59.1039,59.1329,58.9301,59.0266,38306.0
2016-11-07 12:30:00,61.15,61.17,60.99,61.17,14800.0,59.0556,59.0749,58.9011,59.0749,14800.0
2016-11-07 13:00:00,61.17,61.21,61.03,61.05,13026.0,59.0749,59.1136,58.9397,58.959,13026.0
2016-11-07 13:30:00,61.06,61.1,60.93,60.97,17817.0,58.9687,59.0073,58.8431,58.8818,17817.0
2016-11-07 14:00:00,60.97,61.11,60.97,61.04,13335.0,58.8818,59.017,58.8818,58.9494,13335.0
2016-11-07 14:30:00,61.05,61.1,60.93,61.0,19033.0,58.959,59.0073,58.8431,58.9107,19033.0
2016-11-07 15:00:00,61.0,61.01,60.89,60.9,18346.0,58.9107,58.9204,58.8045,58.8142,18346.0
2016-11-07 15:30:00,60.91,61.12,60.82,61.08,72886.0,58.8238,59.0266,58.7369,58.988,72886.0
2016-11-08 09:30:00,61.06,61.11,60.6,61.08,10443.0,58.9687,59.017,58.5244,58.988,10443.0
2016-11-08 10:00:00,61.08,61.4,60.99,61.32,12895.0,58.988,59.297,58.9011,59.2198,12895.0
2016-11-08 10:30:00,61.27,61.36,61.1,61.14,12000.0,59.1715,59.2584,59.0073,59.046,12000.0
2016-11-08 11:00:00,61.19,61.54,61.19,61.45,13164.0,59.0942,59.4323,59.0942,59.3453,13164.0
2016-11-08 11:30:00,61.44,61.5,61.2,61.3,12525.0,59.3357,59.3936,59.1039,59.2005,12525.0
2016-11-08 12:00:00,61.34,61.57,61.27,61.57,11520.0,59.2391,59.4612,59.1715,59.4612,11520.0
2016-11-08 12:30:00,61.57,61.69,61.52,61.68,10475.0,59.4612,59.5771,59.4129,59.5675,10475.0
2016-11-08 13:00:00,61.7,61.71,61.25,61.25,14956.0,59.5868,59.5964,59.1522,59.1522,14956.0
2016-11-08 13:30:00,61.31,61.41,61.25,61.33,22559.0,59.2101,59.3067,59.1522,59.2294,22559.0
2016-11-08 14:00:00,61.33,61.36,61.12,61.15,27278.0,59.2294,59.2584,59.0266,59.0556,27278.0
2016-11-08 14:30:00,61.12,61.21,61.01,61.21,22751.0,59.0266,59.1136,58.9204,59.1136,22751.0
2016-11-08 15:00:00,61.18,61.31,61.16,61.29,25965.0,59.0846,59.2101,59.0653,59.1908,25965.0
2016-11-08 15:30:00,61.29,61.41,61.15,61.19,56153.0,59.1908,59.3067,59.0556,59.0942,56153.0
2016-11-09 09:30:00,61.87,64.83,61.29,63.77,111803.0,59.7509,62.6096,59.1908,61.5859,111803.0
2016-11-09 10:00:00,63.76,63.76,63.27,63.56,35654.0,61.5762,61.5762,61.103,61.3831,35654.0
2016-11-09 10:30:00,63.53,63.78,63.44,63.73,11330.0,61.3541,61.5955,61.2672,61.5472,11330.0
2016-11-09 11:00:00,63.67,64.57,63.67,64.57,17522.0,61.4893,62.3585,61.4893,62.3585,17522.0
2016-11-09 11:30:00,64.61,65.64,64.57,65.64,48357.0,62.3971,63.3918,62.3585,63.3918,48357.0
2016-11-09 12:00:00,65.63,65.72,65.06,65.38,19585.0,63.3822,63.4691,62.8317,63.1407,19585.0
2016-11-09 12:30:00,65.38,65.86,65.32,65.85,23643.0,63.1407,63.6043,63.0828,63.5946,23643.0
2016-11-09 13:00:00,65.8,65.99,65.57,65.63,17827.0,63.5463,63.7298,63.3242,63.3822,17827.0
2016-11-09 13:30:00,65.62,65.85,65.4,65.41,38519.0,63.3725,63.5946,63.16,63.1697,38519.0
2016-11-09 14:00:00,65.43,65.65,65.42,65.52,45820.0,63.189,63.4015,63.1794,63.2759,45820.0
2016-11-09 14:30:00,65.54,65.64,65.5,65.57,34724.0,63.2952,63.3918,63.2566,63.3242,34724.0
2016-11-09 15:00:00,65.59,65.63,65.21,65.22,54026.0,63.3435,63.3822,62.9766,62.9862,54026.0
2016-11-09 15:30:00,65.24,65.26,64.9,65.08,159348.0,63.0055,63.0248,62.6772,62.851,159348.0
2016-11-10 09:30:00,66.0,66.73,66.0,66.2,45483.0,63.7395,64.4445,63.7395,63.9326,45483.0
2016-11-10 10:00:00,66.14,66.51,65.28,65.31,81604.0,63.8747,64.232,63.0442,63.0731,81604.0
2016-11-10 10:30:00,65.34,65.8,65.3,65.41,46120.0,63.1021,63.5463,63.0635,63.1697,46120.0
2016-11-10 11:00:00,65.42,66.19,65.39,66.1,35103.0,63.1794,63.923,63.1504,63.8361,35103.0
2016-11-10 11:30:00,66.14,66.15,65.54,65.55,24172.0,63.8747,63.8844,63.2952,63.3049,24172.0
2016-11-10 12:00:00,65.58,66.29,65.53,66.29,19891.0,63.3339,64.0196,63.2856,64.0196,19891.0
2016-11-10 12:30:00,66.29,66.35,65.99,66.31,18341.0,64.0196,64.0775,63.7298,64.0389,18341.0
2016-11-10 13:00:00,66.35,66.55,66.12,66.27,31343.0,64.0775,64.2707,63.8554,64.0002,31343.0
2016-11-10 13:30:00,66.34,66.7,66.25,66.56,37266.0,64.0678,64.4155,63.9809,64.2803,37266.0
2016-11-10 14:00:00,66.56,66.68,66.2,66.25,41728.0,64.2803,64.3962,63.9326,63.9809,41728.0
2016-11-10 14:30:00,66.25,66.48,66.22,66.39,30084.0,63.9809,64.2031,63.952,64.1161,30084.0
2016-11-10 15:00:00,66.42,66.47,66.02,66.14,49350.0,64.1451,64.1934,63.7588,63.8747,49350.0
2016-11-10 15:30:00,66.13,66.2,65.94,66.07,142428.0,63.865,63.9326,63.6815,63.8071,142428.0
2016-11-11 09:30:00,66.05,66.56,65.92,66.16,39467.0,63.7878,64.2803,63.6622,63.894,39467.0
2016-11-11 10:00:00,66.16,66.61,66.13,66.61,23552.0,63.894,64.3286,63.865,64.3286,23552.0
2016-11-11 10:30:00,66.6,67.03,66.52,67.03,41704.0,64.3189,64.7342,64.2417,64.7342,41704.0
2016-11-11 11:00:00,66.93,67.05,66.57,66.62,21308.0,64.6376,64.7535,64.29,64.3383,21308.0
2016-11-11 11:30:00,66.62,66.84,66.62,66.73,36044.0,64.3383,64.5507,64.3383,64.4445,36044.0
2016-11-11 12:00:00,66.81,67.21,66.78,66.97,20027.0,64.5218,64.9081,64.4928,64.6763,20027.0
2016-11-11 12:30:00,66.99,67.05,66.85,66.94,17868.0,64.6956,64.7535,64.5604,64.6473,17868.0
2016-11-11 13:00:00,66.95,67.5,66.95,67.44,27889.0,64.657,65.1881,64.657,65.1302,27889.0
2016-11-11 13:30:00,67.43,67.59,67.35,67.48,25870.0,65.1205,65.275,65.0433,65.1688,25870.0
2016-11-11 14:00:00,67.43,67.75,67.42,67.45,33988.0,65.1205,65.4296,65.1109,65.1398,33988.0
2016-11-11 14:30:00,67.4,67.57,67.35,67.38,26285.0,65.0915,65.2557,65.0433,65.0722,26285.0
2016-11-11 15:00:00,67.39,67.48,67.36,67.41,38408.0,65.0819,65.1688,65.0529,65.1012,38408.0
2016-11-11 15:30:00,67.42,67.48,67.32,67.34,117658.0,65.1109,65.1688,65.0143,65.0336,117658.0
2016-11-14 09:30:00,68.13,68.81,67.67,68.49,54145.0,65.7965,66.4533,65.3523,66.1442,54145.0
2016-11-14 10:00:00,68.55,69.26,68.45,69.1,45249.0,66.2022,66.8878,66.1056,66.7333,45249.0
2016-11-14 10:30:00,69.09,69.56,68.87,69.4,23005.0,66.7237,67.1776,66.5112,67.023,23005.0
2016-11-14 11:00:00,69.39,70.08,69.34,70.02,25169.0,67.0134,67.6798,66.9651,67.6218,25169.0
2016-11-14 11:30:00,70.02,70.11,69.76,69.82,51239.0,67.6218,67.7087,67.3707,67.4287,51239.0
2016-11-14 12:00:00,69.8,69.8,69.62,69.65,10757.0,67.4093,67.4093,67.2355,67.2645,10757.0
2016-11-14 12:30:00,69.68,69.75,69.47,69.58,29242.0,67.2935,67.3611,67.0906,67.1969,29242.0
2016-11-14 13:00:00,69.63,69.66,69.46,69.6,14505.0,67.2452,67.2741,67.081,67.2162,14505.0
2016-11-14 13:30:00,69.6,69.64,69.53,69.62,16937.0,67.2162,67.2548,67.1486,67.2355,16937.0
2016-11-14 14:00:00,69.65,69.9,69.62,69.82,20558.0,67.2645,67.5059,67.2355,67.4287,20558.0
2016-11-14 14:30:00,69.83,69.95,69.76,69.86,28374.0,67.4383,67.5542,67.3707,67.4673,28374.0
2016-11-14 15:00:00,69.84,69.92,69.75,69.81,29807.0,67.448,67.5252,67.3611,67.419,29807.0
2016-11-14 15:30:00,69.86,70.12,69.78,70.05,49452.0,67.4673,67.7184,67.39,67.6508,49452.0
2016-11-15 09:30:00,70.29,70.48,69.93,70.03,40682.0,67.8826,68.0661,67.5349,67.6315,40682.0
2016-11-15 10:00:00,70.14,70.18,69.85,69.95,28770.0,67.7377,67.7763,67.4576,67.5542,28770.0
2016-11-15 10:30:00,69.92,69.99,69.49,69.49,30822.0,67.5252,67.5928,67.11,67.11,30822.0
2016-11-15 11:00:00,69.49,69.55,68.96,69.06,34090.0,67.11,67.1679,66.5981,66.6947,34090.0
2016-11-15 11:30:00,69.06,69.6,69.04,69.6,21225.0,66.6947,67.2162,66.6754,67.2162,21225.0
2016-11-15 12:00:00,69.52,69.86,69.52,69.7,28046.0,67.1389,67.4673,67.1389,67.3128,28046.0
2016-11-15 12:30:00,69.7,69.83,69.6,69.65,30906.0,67.3128,67.4383,67.2162,67.2645,30906.0
2016-11-15 13:00:00,69.67,69.76,69.61,69.64,27037.0,67.2838,67.3707,67.2259,67.2548,27037.0
2016-11-15 13:30:00,69.66,70.0,69.64,69.97,23219.0,67.2741,67.6025,67.2548,67.5735,23219.0
2016-11-15 14:00:00,70.0,70.1,69.89,69.89,29425.0,67.6025,67.6991,67.4963,67.4963,29425.0
2016-11-15 14:30:00,69.94,70.01,69.86,69.89,28036.0,67.5445,67.6122,67.4673,67.4963,28036.0
2016-11-15 15:00:00,69.9,70.41,69.82,70.41,30844.0,67.5059,67.9985,67.4287,67.9985,30844.0
2016-11-15 15:30:00,70.38,70.44,70.24,70.28,75926.0,67.9695,68.0274,67.8343,67.8729,75926.0
2016-11-16 09:30:00,69.9,70.54,69.63,70.27,18872.0,67.5059,68.124,67.2452,67.8632,18872.0
2016-11-16 10:00:00,70.24,70.35,69.94,70.3,14096.0,67.8343,67.9405,67.5445,67.8922,14096.0
2016-11-16 10:30:00,70.22,70.38,69.97,70.14,22163.0,67.815,67.9695,67.5735,67.7377,22163.0
2016-11-16 11:00:00,70.14,70.25,69.97,70.23,12494.0,67.7377,67.8439,67.5735,67.8246,12494.0
2016-11-16 11:30:00,70.23,70.25,70.05,70.1,14829.0,67.8246,67.8439,67.6508,67.6991,14829.0
2016-11-16 12:00:00,70.11,70.18,70.07,70.07,8085.0,67.7087,67.7763,67.6701,67.6701,8085.0
2016-11-16 12:30:00,70.08,70.12,69.88,69.9,12547.0,67.6798,67.7184,67.4866,67.5059,12547.0
2016-11-16 13:00:00,69.86,70.05,69.79,70.03,5403.0,67.4673,67.6508,67.3997,67.6315,5403.0
2016-11-16 13:30:00,70.02,70.22,69.93,70.22,12323.0,67.6218,67.815,67.5349,67.815,12323.0
2016-11-16 14:00:00,70.27,70.52,70.19,70.51,18410.0,67.8632,68.1047,67.786,68.095,18410.0
2016-11-16 14:30:00,70.5,70.59,70.37,70.37,19780.0,68.0854,68.1723,67.9598,67.9598,19780.0
2016-11-16 15:00:00,70.38,70.56,70.37,70.45,24636.0,67.9695,68.1433,67.9598,68.0371,24636.0
2016-11-16 15:30:00,70.43,70.51,70.32,70.46,65760.0,68.0178,68.095,67.9115,68.0467,65760.0
2016-11-17 09:30:00,70.82,71.19,70.62,70.89,22048.0,68.3944,68.7517,68.2013,68.462,22048.0
2016-11-17 10:00:00,70.89,71.06,70.76,70.99,8625.0,68.462,68.6262,68.3365,68.5586,8625.0
2016-11-17 10:30:00,70.92,70.92,70.54,70.72,74445.0,68.491,68.491,68.124,68.2978,74445.0
2016-11-17 11:00:00,70.72,70.93,70.64,70.85,11515.0,68.2978,68.5006,68.2206,68.4234,11515.0
2016-11-17 11:30:00,70.85,71.11,70.72,71.01,11228.0,68.4234,68.6745,68.2978,68.5779,11228.0
2016-11-17 12:00:00,71.02,71.23,70.95,71.19,13471.0,68.5876,68.7904,68.52,68.7517,13471.0
2016-11-17 12:30:00,71.19,71.19,70.87,70.91,30611.0,68.7517,68.7517,68.4427,68.4813,30611.0
2016-11-17 13:00:00,70.87,71.04,70.81,70.81,16928.0,68.4427,68.6069,68.3848,68.3848,16928.0
2016-11-17 13:30:00,70.87,70.89,70.7,70.7,19071.0,68.4427,68.462,68.2785,68.2785,19071.0
2016-11-17 14:00:00,70.71,70.86,70.7,70.83,11026.0,68.2882,68.433,68.2785,68.4041,11026.0
2016-11-17 14:30:00,70.81,70.83,70.42,70.5,33757.0,68.3848,68.4041,68.0081,68.0854,33757.0
2016-11-17 15:00:00,70.5,70.57,70.22,70.41,48796.0,68.0854,68.153,67.815,67.9985,48796.0
2016-11-17 15:30:00,70.4,70.54,70.36,70.48,85373.0,67.9888,68.124,67.9502,68.0661,85373.0
2016-11-18 09:30:00,70.6,70.65,70.18,70.33,26292.0,68.1819,68.2302,67.7763,67.9212,26292.0
2016-11-18 10:00:00,70.3,70.57,70.27,70.57,65211.0,67.8922,68.153,67.8632,68.153,65211.0
2016-11-18 10:30:00,70.5,70.53,70.33,70.33,8800.0,68.0854,68.1143,67.9212,67.9212,8800.0
2016-11-18 11:00:00,70.32,70.52,70.32,70.42,19495.0,67.9115,68.1047,67.9115,68.0081,19495.0
2016-11-18 11:30:00,70.44,70.44,70.15,70.21,23655.0,68.0274,68.0274,67.7474,67.8053,23655.0
2016-11-18 12:00:00,70.2,70.22,69.88,69.92,15711.0,67.7956,67.815,67.4866,67.5252,15711.0
2016-11-18 12:30:00,69.91,70.0,69.83,69.85,18090.0,67.5156,67.6025,67.4383,67.4576,18090.0
2016-11-18 13:00:00,69.89,69.95,69.85,69.91,41231.0,67.4963,67.5542,67.4576,67.5156,41231.0
2016-11-18 13:30:00,69.91,69.91,69.73,69.75,29628.0,67.5156,67.5156,67.3417,67.3611,29628.0
2016-11-18 14:00:00,69.74,69.81,69.72,69.72,30777.0,67.3514,67.419,67.3321,67.3321,30777.0
2016-11-18 14:30:00,69.73,69.81,69.73,69.79,24115.0,67.3417,67.419,67.3417,67.3997,24115.0
2016-11-18 15:00:00,69.8,69.93,69.72,69.93,31573.0,67.4093,67.5349,67.3321,67.5349,31573.0
2016-11-18 15:30:00,69.94,70.02,69.83,69.89,90185.0,67.5445,67.6218,67.4383,67.4963,90185.0
2016-11-21 09:30:00,70.38,70.68,69.71,69.91,29480.0,67.9695,68.2592,67.3224,67.5156,29480.0
2016-11-21 10:00:00,69.87,69.91,69.15,69.31,29960.0,67.4769,67.5156,66.7816,66.9361,29960.0
2016-11-21 10:30:00,69.3,69.69,69.3,69.66,21677.0,66.9265,67.3031,66.9265,67.2741,21677.0
2016-11-21 11:00:00,69.62,69.89,69.54,69.79,21935.0,67.2355,67.4963,67.1582,67.3997,21935.0
2016-11-21 11:30:00,69.81,69.86,69.41,69.53,86660.0,67.419,67.4673,67.0327,67.1486,86660.0
2016-11-21 12:00:00,69.53,69.57,69.4,69.46,21022.0,67.1486,67.1872,67.023,67.081,21022.0
2016-11-21 12:30:00,69.48,69.63,69.44,69.58,20412.0,67.1003,67.2452,67.0617,67.1969,20412.0
2016-11-21 13:00:00,69.62,69.62,69.44,69.52,34322.0,67.2355,67.2355,67.0617,67.1389,34322.0
2016-11-21 13:30:00,69.56,69.69,69.54,69.63,15798.0,67.1776,67.3031,67.1582,67.2452,15798.0
2016-11-21 14:00:00,69.63,69.72,69.59,69.67,16699.0,67.2452,67.3321,67.2065,67.2838,16699.0
2016-11-21 14:30:00,69.66,69.79,69.62,69.73,16264.0,67.2741,67.3997,67.2355,67.3417,16264.0
2016-11-21 15:00:00,69.71,69.73,69.56,69.61,27165.0,67.3224,67.3417,67.1776,67.2259,27165.0
2016-11-21 15:30:00,69.61,69.73,69.61,69.7,96038.0,67.2259,67.3417,67.2259,67.3128,96038.0
2016-11-22 09:30:00,69.72,70.04,69.47,69.99,31122.0,67.3321,67.6411,67.0906,67.5928,31122.0
2016-11-22 10:00:00,70.05,70.19,69.91,69.99,29460.0,67.6508,67.786,67.5156,67.5928,29460.0
2016-11-22 10:30:00,69.99,70.17,69.97,70.03,33649.0,67.5928,67.7667,67.5735,67.6315,33649.0
2016-11-22 11:00:00,70.0,70.13,69.97,70.1,23165.0,67.6025,67.728,67.5735,67.6991,23165.0
2016-11-22 11:30:00,70.1,70.18,70.05,70.07,23885.0,67.6991,67.7763,67.6508,67.6701,23885.0
2016-11-22 12:00:00,70.1,70.21,70.05,70.11,21603.0,67.6991,67.8053,67.6508,67.7087,21603.0
2016-11-22 12:30:00,70.11,70.16,69.98,69.98,15493.0,67.7087,67.757,67.5832,67.5832,15493.0
2016-11-22 13:00:00,69.98,70.02,69.84,70.01,23227.0,67.5832,67.6218,67.448,67.6122,23227.0
2016-11-22 13:30:00,69.97,70.14,69.96,70.07,23535.0,67.5735,67.7377,67.5639,67.6701,23535.0
2016-11-22 14:00:00,70.09,70.23,70.03,70.2,40864.0,67.6894,67.8246,67.6315,67.7956,40864.0
2016-11-22 14:30:00,70.21,70.44,70.16,70.39,38410.0,67.8053,68.0274,67.757,67.9791,38410.0
2016-11-22 15:00:00,70.4,70.49,70.29,70.29,32959.0,67.9888,68.0757,67.8826,67.8826,32959.0
2016-11-22 15:30:00,70.31,70.56,70.29,70.48,95084.0,67.9019,68.1433,67.8826,68.0661,95084.0
2016-11-23 09:30:00,70.5,71.16,70.5,70.77,35084.0,68.0854,68.7228,68.0854,68.3461,35084.0
2016-11-23 10:00:00,70.82,71.06,70.57,70.84,57419.0,68.3944,68.6262,68.153,68.4137,57419.0
2016-11-23 10:30:00,70.9,71.19,70.84,71.1,26250.0,68.4717,68.7517,68.4137,68.6648,26250.0
2016-11-23 11:00:00,71.14,71.15,70.86,70.89,34307.0,68.7034,68.7131,68.433,68.462,34307.0
2016-11-23 11:30:00,70.87,70.98,70.78,70.94,37510.0,68.4427,68.5489,68.3558,68.5103,37510.0
2016-11-23 12:00:00,70.91,70.99,70.85,70.9,38980.0,68.4813,68.5586,68.4234,68.4717,38980.0
2016-11-23 12:30:00,70.93,70.98,70.88,70.96,24842.0,68.5006,68.5489,68.4524,68.5296,24842.0
2016-11-23 13:00:00,70.96,70.99,70.91,70.96,36658.0,68.5296,68.5586,68.4813,68.5296,36658.0
2016-11-23 13:30:00,70.92,71.07,70.91,70.99,26882.0,68.491,68.6358,68.4813,68.5586,26882.0
2016-11-23 14:00:00,71.01,71.08,70.94,70.99,40234.0,68.5779,68.6455,68.5103,68.5586,40234.0
2016-11-23 14:30:00,71.0,71.48,71.0,71.36,27425.0,68.5682,69.0318,68.5682,68.9159,27425.0
2016-11-23 15:00:00,71.37,71.48,71.3,71.48,19806.0,68.9256,69.0318,68.858,69.0318,19806.0
2016-11-23 15:30:00,71.48,71.6,71.4,71.56,61277.0,69.0318,69.1477,68.9545,69.1091,61277.0
2016-11-25 09:30:00,71.75,72.02,71.69,71.83,12089.0,69.2926,69.5533,69.2346,69.3698,12089.0
2016-11-25 10:00:00,71.92,71.92,71.6,71.72,10379.0,69.4567,69.4567,69.1477,69.2636,10379.0
2016-11-25 10:30:00,71.75,71.75,71.38,71.39,8899.0,69.2926,69.2926,68.9352,68.9449,8899.0
2016-11-25 11:00:00,71.39,71.58,71.39,71.56,10107.0,68.9449,69.1284,68.9449,69.1091,10107.0
2016-11-25 11:30:00,71.54,71.62,71.51,71.58,10913.0,69.0897,69.167,69.0608,69.1284,10913.0
2016-11-25 12:00:00,71.57,71.6,71.5,71.52,5514.0,69.1187,69.1477,69.0511,69.0704,5514.0
2016-11-25 12:30:00,71.54,71.76,71.54,71.76,36606.0,69.0897,69.3022,69.0897,69.3022,36606.0
2016-11-28 09:30:00,71.72,72.14,71.27,71.36,19006.0,69.2636,69.6692,68.829,68.9159,19006.0
2016-11-28 10:00:00,71.4,71.54,71.28,71.37,8608.0,68.9545,69.0897,68.8387,68.9256,8608.0
2016-11-28 10:30:00,71.37,71.47,70.86,70.86,22858.0,68.9256,69.0221,68.433,68.433,22858.0
2016-11-28 11:00:00,70.89,70.91,70.62,70.72,15450.0,68.462,68.4813,68.2013,68.2978,15450.0
2016-11-28 11:30:00,70.71,70.86,70.67,70.67,21259.0,68.2882,68.433,68.2495,68.2495,21259.0
2016-11-28 12:00:00,70.68,70.68,70.43,70.66,76037.0,68.2592,68.2592,68.0178,68.2399,76037.0
2016-11-28 12:30:00,70.67,70.78,70.49,70.53,30807.0,68.2495,68.3558,68.0757,68.1143,30807.0
2016-11-28 13:00:00,70.51,70.54,70.27,70.5,78384.0,68.095,68.124,67.8632,68.0854,78384.0
2016-11-28 13:30:00,70.53,70.58,70.45,70.52,33503.0,68.1143,68.1626,68.0371,68.1047,33503.0
2016-11-28 14:00:00,70.52,70.72,70.5,70.67,71346.0,68.1047,68.2978,68.0854,68.2495,71346.0
2016-11-28 14:30:00,70.68,70.74,70.5,70.68,51980.0,68.2592,68.3171,68.0854,68.2592,51980.0
2016-11-28 15:00:00,70.69,70.69,70.56,70.67,28991.0,68.2689,68.2689,68.1433,68.2495,28991.0
2016-11-28 15:30:00,70.66,70.67,70.44,70.56,101481.0,68.2399,68.2495,68.0274,68.1433,101481.0
2016-11-29 09:30:00,70.68,71.2,70.58,70.81,14593.0,68.2592,68.7614,68.1626,68.3848,14593.0
2016-11-29 10:00:00,70.85,70.99,70.7,70.74,42719.0,68.4234,68.5586,68.2785,68.3171,42719.0
2016-11-29 10:30:00,70.72,70.95,70.72,70.87,16032.0,68.2978,68.52,68.2978,68.4427,16032.0
2016-11-29 11:00:00,70.86,70.95,70.75,70.92,33489.0,68.433,68.52,68.3268,68.491,33489.0
2016-11-29 11:30:00,70.92,71.15,70.88,71.09,24953.0,68.491,68.7131,68.4524,68.6552,24953.0
2016-11-29 12:00:00,71.11,71.12,70.9,70.92,13053.0,68.6745,68.6841,68.4717,68.491,13053.0
2016-11-29 12:30:00,70.93,70.97,70.85,70.93,23474.0,68.5006,68.5393,68.4234,68.5006,23474.0
2016-11-29 13:00:00,70.95,71.17,70.91,71.12,28704.0,68.52,68.7324,68.4813,68.6841,28704.0
2016-11-29 13:30:00,71.14,71.22,71.06,71.22,35053.0,68.7034,68.7807,68.6262,68.7807,35053.0
2016-11-29 14:00:00,71.21,71.61,71.19,71.59,21926.0,68.7711,69.1574,68.7517,69.138,21926.0
2016-11-29 14:30:00,71.59,71.59,71.06,71.15,105012.0,69.138,69.138,68.6262,68.7131,105012.0
2016-11-29 15:00:00,71.16,71.16,70.96,71.05,24591.0,68.7228,68.7228,68.5296,68.6165,24591.0
2016-11-29 15:30:00,71.03,71.07,70.84,71.04,87824.0,68.5972,68.6358,68.4137,68.6069,87824.0
2016-11-30 09:30:00,71.47,71.69,70.92,71.02,13230.0,69.0221,69.2346,68.491,68.5876,13230.0
2016-11-30 10:00:00,71.02,71.18,70.38,70.45,21570.0,68.5876,68.7421,67.9695,68.0371,21570.0
2016-11-30 10:30:00,70.47,70.55,70.24,70.24,17163.0,68.0564,68.1337,67.8343,67.8343,17163.0
2016-11-30 11:00:00,70.24,70.31,69.91,69.91,45479.0,67.8343,67.9019,67.5156,67.5156,45479.0
2016-11-30 11:30:00,69.94,69.99,69.75,69.83,17261.0,67.5445,67.5928,67.3611,67.4383,17261.0
2016-11-30 12:00:00,69.79,69.87,69.62,69.84,15901.0,67.3997,67.4769,67.2355,67.448,15901.0
2016-11-30 12:30:00,69.86,70.16,69.86,70.16,14097.0,67.4673,67.757,67.4673,67.757,14097.0
2016-11-30 13:00:00,70.18,70.26,70.01,70.03,19928.0,67.7763,67.8536,67.6122,67.6315,19928.0
2016-11-30 13:30:00,70.05,70.11,69.91,70.06,20889.0,67.6508,67.7087,67.5156,67.6604,20889.0
2016-11-30 14:00:00,70.1,70.15,69.99,70.09,20312.0,67.6991,67.7474,67.5928,67.6894,20312.0
2016-11-30 14:30:00,70.08,70.13,69.89,69.95,17250.0,67.6798,67.728,67.4963,67.5542,17250.0
2016-11-30 15:00:00,69.93,69.94,69.67,69.7,28473.0,67.5349,67.5445,67.2838,67.3128,28473.0
2016-11-30 15:30:00,69.68,69.7,69.36,69.37,74931.0,67.2935,67.3128,66.9844,66.9941,74931.0
2016-12-01 09:30:00,69.97,70.27,69.41,69.58,23341.0,67.5735,67.8632,67.0327,67.1969,23341.0
2016-12-01 10:00:00,69.6,69.82,69.38,69.63,12609.0,67.2162,67.4287,67.0037,67.2452,12609.0
2016-12-01 10:30:00,69.59,69.83,69.48,69.63,13925.0,67.2065,67.4383,67.1003,67.2452,13925.0
2016-12-01 11:00:00,69.63,69.73,69.01,69.1,29877.0,67.2452,67.3417,66.6464,66.7333,29877.0
2016-12-01 11:30:00,69.09,69.17,69.02,69.02,28866.0,66.7237,66.8009,66.6561,66.6561,28866.0
2016-12-01 12:00:00,69.01,69.02,68.78,68.81,15374.0,66.6464,66.6561,66.4243,66.4533,15374.0
2016-12-01 12:30:00,68.8,68.86,68.75,68.79,17846.0,66.4436,66.5015,66.3953,66.4339,17846.0
2016-12-01 13:00:00,68.79,68.79,68.52,68.58,21646.0,66.4339,66.4339,66.1732,66.2311,21646.0
2016-12-01 13:30:00,68.57,68.7,68.49,68.49,18073.0,66.2215,66.347,66.1442,66.1442,18073.0
2016-12-01 14:00:00,68.52,68.87,68.51,68.84,18853.0,66.1732,66.5112,66.1635,66.4822,18853.0
2016-12-01 14:30:00,68.86,69.01,68.85,68.95,15448.0,66.5015,66.6464,66.4919,66.5885,15448.0
2016-12-01 15:00:00,68.95,68.98,68.84,68.9,16060.0,66.5885,66.6174,66.4822,66.5402,16060.0
2016-12-01 15:30:00,68.88,69.11,68.85,69.08,77541.0,66.5209,66.743,66.4919,66.714,77541.0
2016-12-02 09:30:00,68.94,69.43,68.9,68.96,33794.0,66.5788,67.052,66.5402,66.5981,33794.0
2016-12-02 10:00:00,68.96,69.09,68.68,68.9,18745.0,66.5981,66.7237,66.3277,66.5402,18745.0
2016-12-02 10:30:00,68.85,69.04,68.77,68.86,14017.0,66.4919,66.6754,66.4146,66.5015,14017.0
2016-12-02 11:00:00,68.92,68.94,68.72,68.79,10050.0,66.5595,66.5788,66.3663,66.4339,10050.0
2016-12-02 11:30:00,68.9,68.93,68.64,68.67,14987.0,66.5402,66.5691,66.2891,66.318,14987.0
2016-12-02 12:00:00,68.67,68.72,68.44,68.49,14639.0,66.318,66.3663,66.0959,66.1442,14639.0
2016-12-02 12:30:00,68.54,68.57,68.42,68.46,13087.0,66.1925,66.2215,66.0766,66.1152,13087.0
2016-12-02 13:00:00,68.46,68.48,68.25,68.35,27452.0,66.1152,66.1346,65.9124,66.009,27452.0
2016-12-02 13:30:00,68.35,68.36,68.14,68.3,39141.0,66.009,66.0187,65.8062,65.9607,39141.0
2016-12-02 14:00:00,68.3,68.52,68.2,68.52,28673.0,65.9607,66.1732,65.8641,66.1732,28673.0
2016-12-02 14:30:00,68.53,68.6,68.42,68.48,23856.0,66.1828,66.2504,66.0766,66.1346,23856.0
2016-12-02 15:00:00,68.5,68.57,68.46,68.53,58783.0,66.1539,66.2215,66.1152,66.1828,58783.0
2016-12-02 15:30:00,68.53,68.73,68.48,68.63,144617.0,66.1828,66.376,66.1346,66.2794,144617.0
2016-12-05 09:30:00,69.38,69.38,68.96,69.07,32430.0,67.0037,67.0037,66.5981,66.7043,32430.0
2016-12-05 10:00:00,69.1,69.25,68.85,68.96,19939.0,66.7333,66.8782,66.4919,66.5981,19939.0
2016-12-05 10:30:00,68.99,69.26,68.91,69.22,58753.0,66.6271,66.8878,66.5498,66.8492,58753.0
2016-12-05 11:00:00,69.22,69.22,68.98,69.07,16827.0,66.8492,66.8492,66.6174,66.7043,16827.0
2016-12-05 11:30:00,69.06,69.24,69.06,69.07,17239.0,66.6947,66.8685,66.6947,66.7043,17239.0
2016-12-05 12:00:00,69.09,69.12,69.03,69.05,12445.0,66.7237,66.7526,66.6657,66.685,12445.0
2016-12-05 12:30:00,69.03,69.15,68.97,69.15,13297.0,66.6657,66.7816,66.6078,66.7816,13297.0
2016-12-05 13:00:00,69.14,69.21,68.99,69.09,19257.0,66.7719,66.8396,66.6271,66.7237,19257.0
2016-12-05 13:30:00,69.08,69.3,69.08,69.14,22605.0,66.714,66.9265,66.714,66.7719,22605.0
2016-12-05 14:00:00,69.16,69.19,69.05,69.11,16014.0,66.7913,66.8202,66.685,66.743,16014.0
2016-12-05 14:30:00,69.12,69.25,69.1,69.2,21463.0,66.7526,66.8782,66.7333,66.8299,21463.0
2016-12-05 15:00:00,69.21,69.64,69.21,69.64,40513.0,66.8396,67.2548,66.8396,67.2548,40513.0
2016-12-05 15:30:00,69.63,69.81,69.58,69.75,109671.0,67.2452,67.419,67.1969,67.3611,109671.0
2016-12-06 09:30:00,69.71,70.55,69.7,69.8,30688.0,67.3224,68.1337,67.3128,67.4093,30688.0
2016-12-06 10:00:00,69.8,70.01,69.73,70.0,29519.0,67.4093,67.6122,67.3417,67.6025,29519.0
2016-12-06 10:30:00,70.01,70.28,69.85,69.85,18954.0,67.6122,67.8729,67.4576,67.4576,18954.0
2016-12-06 11:00:00,69.85,69.85,69.64,69.8,22989.0,67.4576,67.4576,67.2548,67.4093,22989.0
2016-12-06 11:30:00,69.82,69.9,69.78,69.87,16694.0,67.4287,67.5059,67.39,67.4769,16694.0
2016-12-06 12:00:00,69.87,69.89,69.78,69.87,17572.0,67.4769,67.4963,67.39,67.4769,17572.0
2016-12-06 12:30:00,69.85,69.93,69.82,69.88,15954.0,67.4576,67.5349,67.4287,67.4866,15954.0
2016-12-06 13:00:00,69.9,70.11,69.89,70.03,25178.0,67.5059,67.7087,67.4963,67.6315,25178.0
2016-12-06 13:30:00,70.04,70.1,69.95,70.03,20416.0,67.6411,67.6991,67.5542,67.6315,20416.0
2016-12-06 14:00:00,70.04,70.05,69.92,69.94,34352.0,67.6411,67.6508,67.5252,67.5445,34352.0
2016-12-06 14:30:00,69.94,70.36,69.92,70.36,27735.0,67.5445,67.9502,67.5252,67.9502,27735.0
2016-12-06 15:00:00,70.34,70.35,70.07,70.13,45338.0,67.9308,67.9405,67.6701,67.728,45338.0
2016-12-06 15:30:00,70.13,70.32,70.13,70.28,69793.0,67.728,67.9115,67.728,67.8729,69793.0
2016-12-07 09:30:00,70.42,71.02,70.42,70.81,31227.0,68.0081,68.5876,68.0081,68.3848,31227.0
2016-12-07 10:00:00,70.8,71.71,70.8,71.69,34449.0,68.3751,69.2539,68.3751,69.2346,34449.0
2016-12-07 10:30:00,71.69,71.86,71.36,71.85,53070.0,69.2346,69.3988,68.9159,69.3891,53070.0
2016-12-07 11:00:00,71.84,71.84,71.41,71.49,34971.0,69.3795,69.3795,68.9642,69.0415,34971.0
2016-12-07 11:30:00,71.48,71.95,71.44,71.69,23053.0,69.0318,69.4857,68.9932,69.2346,23053.0
2016-12-07 12:00:00,71.7,71.98,71.68,71.98,22438.0,69.2443,69.5147,69.225,69.5147,22438.0
2016-12-07 12:30:00,71.91,71.92,71.77,71.83,35048.0,69.4471,69.4567,69.3119,69.3698,35048.0
2016-12-07 13:00:00,71.84,72.18,71.77,72.07,48367.0,69.3795,69.7078,69.3119,69.6016,48367.0
2016-12-07 13:30:00,72.01,72.35,72.01,72.28,16037.0,69.5437,69.872,69.5437,69.8044,16037.0
2016-12-07 14:00:00,72.28,72.38,72.17,72.24,16000.0,69.8044,69.901,69.6982,69.7658,16000.0
2016-12-07 14:30:00,72.23,72.57,72.17,72.55,28106.0,69.7561,70.0845,69.6982,70.0652,28106.0
2016-12-07 15:00:00,72.57,72.65,72.48,72.53,31642.0,70.0845,70.1617,69.9976,70.0458,31642.0
2016-12-07 15:30:00,72.45,72.52,72.3,72.44,72061.0,69.9686,70.0362,69.8237,69.9589,72061.0
2016-12-08 09:30:00,70.87,71.34,70.52,71.31,48712.0,68.4427,68.8966,68.1047,68.8676,48712.0
2016-12-08 10:00:00,71.34,72.0,71.34,72.0,25531.0,68.8966,69.534,68.8966,69.534,25531.0
2016-12-08 10:30:00,72.02,72.35,71.99,72.23,41695.0,69.5533,69.872,69.5243,69.7561,41695.0
2016-12-08 11:00:00,72.23,72.67,72.15,72.41,42422.0,69.7561,70.181,69.6789,69.93,42422.0
2016-12-08 11:30:00,72.32,72.46,72.07,72.37,29054.0,69.843,69.9782,69.6016,69.8913,29054.0
2016-12-08 12:00:00,72.39,72.54,72.31,72.42,57400.0,69.9106,70.0555,69.8334,69.9396,57400.0
2016-12-08 12:30:00,72.44,72.89,72.44,72.81,27053.0,69.9589,70.3935,69.9589,70.3163,27053.0
2016-12-08 13:00:00,72.81,73.03,72.72,73.0,13691.0,70.3163,70.5287,70.2293,70.4997,13691.0
2016-12-08 13:30:00,73.0,73.31,72.99,73.21,18353.0,70.4997,70.7991,70.4901,70.7026,18353.0
2016-12-08 14:00:00,73.24,73.25,72.83,72.91,18260.0,70.7315,70.7412,70.3356,70.4128,18260.0
2016-12-08 14:30:00,72.92,72.98,72.67,72.92,26444.0,70.4225,70.4804,70.181,70.4225,26444.0
2016-12-08 15:00:00,72.92,73.11,72.9,73.04,44885.0,70.4225,70.606,70.4032,70.5384,44885.0
2016-12-08 15:30:00,73.04,73.23,73.03,73.04,114542.0,70.5384,70.7219,70.5287,70.5384,114542.0
2016-12-09 09:30:00,73.17,73.18,72.36,72.42,34465.0,70.6639,70.6736,69.8817,69.9396,34465.0
2016-12-09 10:00:00,72.48,72.59,72.32,72.45,35367.0,69.9976,70.1038,69.843,69.9686,35367.0
2016-12-09 10:30:00,72.46,72.71,72.45,72.47,28472.0,69.9782,70.2197,69.9686,69.9879,28472.0
2016-12-09 11:00:00,72.46,72.46,72.17,72.27,16510.0,69.9782,69.9782,69.6982,69.7947,16510.0
2016-12-09 11:30:00,72.26,72.88,72.25,72.83,18765.0,69.7851,70.3839,69.7754,70.3356,18765.0
2016-12-09 12:00:00,72.86,72.86,72.67,72.75,17457.0,70.3645,70.3645,70.181,70.2583,17457.0
2016-12-09 12:30:00,72.76,72.83,72.72,72.72,15879.0,70.268,70.3356,70.2293,70.2293,15879.0
2016-12-09 13:00:00,72.73,72.8,72.72,72.75,17187.0,70.239,70.3066,70.2293,70.2583,17187.0
2016-12-09 13:30:00,72.75,72.88,72.71,72.84,12894.0,70.2583,70.3839,70.2197,70.3452,12894.0
2016-12-09 14:00:00,72.84,72.89,72.77,72.8,19894.0,70.3452,70.3935,70.2776,70.3066,19894.0
2016-12-09 14:30:00,72.79,72.84,72.68,72.69,21624.0,70.2969,70.3452,70.1907,70.2004,21624.0
2016-12-09 15:00:00,72.71,72.74,72.63,72.7,27843.0,70.2197,70.2486,70.1424,70.21,27843.0
2016-12-09 15:30:00,72.7,72.81,72.7,72.77,61871.0,70.21,70.3163,70.21,70.2776,61871.0
2016-12-12 09:30:00,72.49,73.44,72.33,73.03,53303.0,70.0072,70.9247,69.8527,70.5287,53303.0
2016-12-12 10:00:00,73.03,73.34,72.99,73.16,25155.0,70.5287,70.8281,70.4901,70.6543,25155.0
2016-12-12 10:30:00,73.18,73.25,72.89,73.01,33804.0,70.6736,70.7412,70.3935,70.5094,33804.0
2016-12-12 11:00:00,73.03,73.41,72.96,73.16,17095.0,70.5287,70.8957,70.4611,70.6543,17095.0
2016-12-12 11:30:00,73.16,73.24,72.97,73.05,15843.0,70.6543,70.7315,70.4708,70.548,15843.0
2016-12-12 12:00:00,73.01,73.05,72.74,72.79,20629.0,70.5094,70.548,70.2486,70.2969,20629.0
2016-12-12 12:30:00,72.85,72.95,72.76,72.76,13175.0,70.3549,70.4515,70.268,70.268,13175.0
2016-12-12 13:00:00,72.79,72.9,72.76,72.86,12145.0,70.2969,70.4032,70.268,70.3645,12145.0
2016-12-12 13:30:00,72.86,72.86,72.73,72.76,18095.0,70.3645,70.3645,70.239,70.268,18095.0
2016-12-12 14:00:00,72.76,72.76,72.58,72.61,15797.0,70.268,70.268,70.0941,70.1231,15797.0
2016-12-12 14:30:00,72.59,72.64,72.45,72.52,20165.0,70.1038,70.1521,69.9686,70.0362,20165.0
2016-12-12 15:00:00,72.51,72.55,72.31,72.31,25823.0,70.0265,70.0652,69.8334,69.8334,25823.0
2016-12-12 15:30:00,72.33,72.39,72.24,72.38,75961.0,69.8527,69.9106,69.7658,69.901,75961.0
2016-12-13 09:30:00,73.04,73.04,72.48,72.48,22887.0,70.5384,70.5384,69.9976,69.9976,22887.0
2016-12-13 10:00:00,72.44,72.72,72.31,72.36,21799.0,69.9589,70.2293,69.8334,69.8817,21799.0
2016-12-13 10:30:00,72.33,72.33,71.9,72.15,21734.0,69.8527,69.8527,69.4374,69.6789,21734.0
2016-12-13 11:00:00,72.19,72.24,72.0,72.15,36389.0,69.7175,69.7658,69.534,69.6789,36389.0
2016-12-13 11:30:00,72.11,72.16,72.01,72.09,24142.0,69.6402,69.6885,69.5437,69.6209,24142.0
2016-12-13 12:00:00,72.1,72.3,72.07,72.11,30853.0,69.6306,69.8237,69.6016,69.6402,30853.0
2016-12-13 12:30:00,72.18,72.36,72.06,72.3,38390.0,69.7078,69.8817,69.5919,69.8237,38390.0
2016-12-13 13:00:00,72.36,72.73,72.3,72.67,33135.0,69.8817,70.239,69.8237,70.181,33135.0
2016-12-13 13:30:00,72.73,72.75,72.54,72.64,22956.0,70.239,70.2583,70.0555,70.1521,22956.0
2016-12-13 14:00:00,72.65,72.65,72.4,72.44,41567.0,70.1617,70.1617,69.9203,69.9589,41567.0
2016-12-13 14:30:00,72.43,72.76,72.41,72.67,19139.0,69.9493,70.268,69.93,70.181,19139.0
2016-12-13 15:00:00,72.69,72.82,72.65,72.71,27298.0,70.2004,70.3259,70.1617,70.2197,27298.0
2016-12-13 15:30:00,72.7,72.85,72.7,72.76,97821.0,70.21,70.3549,70.21,70.268,97821.0
2016-12-14 09:30:00,72.67,72.88,72.1,72.19,35946.0,70.181,70.3839,69.6306,69.7175,35946.0
2016-12-14 10:00:00,72.16,72.31,71.97,72.31,45449.0,69.6885,69.8334,69.505,69.8334,45449.0
2016-12-14 10:30:00,72.31,72.41,72.13,72.35,46740.0,69.8334,69.93,69.6595,69.872,46740.0
2016-12-14 11:00:00,72.34,72.38,71.99,71.99,39687.0,69.8623,69.901,69.5243,69.5243,39687.0
2016-12-14 11:30:00,71.98,72.04,71.55,71.59,15496.0,69.5147,69.5726,69.0994,69.138,15496.0
2016-12-14 12:00:00,71.6,71.97,71.46,71.97,24932.0,69.1477,69.505,69.0125,69.505,24932.0
2016-12-14 12:30:00,71.98,72.04,71.75,71.75,18341.0,69.5147,69.5726,69.2926,69.2926,18341.0
2016-12-14 13:00:00,71.75,71.83,71.65,71.66,16522.0,69.2926,69.3698,69.196,69.2056,16522.0
2016-12-14 13:30:00,71.66,71.76,71.57,71.69,25071.0,69.2056,69.3022,69.1187,69.2346,25071.0
2016-12-14 14:00:00,71.69,71.92,71.29,71.29,29541.0,69.2346,69.4567,68.8483,68.8483,29541.0
2016-12-14 14:30:00,71.32,71.59,71.32,71.41,21505.0,68.8773,69.138,68.8773,68.9642,21505.0
2016-12-14 15:00:00,71.43,71.51,71.18,71.31,30178.0,68.9835,69.0608,68.7421,68.8676,30178.0
2016-12-14 15:30:00,71.34,71.7,71.26,71.31,73678.0,68.8966,69.2443,68.8193,68.8676,73678.0
2016-12-15 09:30:00,71.48,71.97,70.76,71.97,17331.0,69.0318,69.505,68.3365,69.505,17331.0
2016-12-15 10:00:00,72.01,72.23,71.81,72.1,16280.0,69.5437,69.7561,69.3505,69.6306,16280.0
2016-12-15 10:30:00,72.09,72.86,72.01,72.67,32892.0,69.6209,70.3645,69.5437,70.181,32892.0
2016-12-15 11:00:00,72.76,72.96,72.45,72.56,16690.0,70.268,70.4611,69.9686,70.0748,16690.0
2016-12-15 11:30:00,72.56,72.85,72.49,72.69,33069.0,70.0748,70.3549,70.0072,70.2004,33069.0
2016-12-15 12:00:00,72.69,72.78,72.51,72.66,24679.0,70.2004,70.2873,70.0265,70.1714,24679.0
2016-12-15 12:30:00,72.61,72.74,72.43,72.52,24141.0,70.1231,70.2486,69.9493,70.0362,24141.0
2016-12-15 13:00:00,72.57,72.86,72.49,72.74,20103.0,70.0845,70.3645,70.0072,70.2486,20103.0
2016-12-15 13:30:00,72.75,72.79,72.43,72.45,23499.0,70.2583,70.2969,69.9493,69.9686,23499.0
2016-12-15 14:00:00,72.43,72.61,72.4,72.6,27186.0,69.9493,70.1231,69.9203,70.1134,27186.0
2016-12-15 14:30:00,72.6,72.86,72.58,72.58,30521.0,70.1134,70.3645,70.0941,70.0941,30521.0
2016-12-15 15:00:00,72.57,72.64,72.51,72.55,29577.0,70.0845,70.1521,70.0265,70.0652,29577.0
2016-12-15 15:30:00,72.56,72.71,72.5,72.56,76315.0,70.0748,70.2197,70.0169,70.0748,76315.0
2016-12-16 09:30:00,72.77,72.77,72.15,72.27,233504.0,70.2776,70.2776,69.6789,69.7947,233504.0
2016-12-16 10:00:00,72.27,72.3,72.08,72.11,10221.0,69.7947,69.8237,69.6113,69.6402,10221.0
2016-12-16 10:30:00,72.18,72.98,72.18,72.93,15895.0,69.7078,70.4804,69.7078,70.4321,15895.0
2016-12-16 11:00:00,72.94,73.01,72.67,72.67,14208.0,70.4418,70.5094,70.181,70.181,14208.0
2016-12-16 11:30:00,72.57,72.63,72.32,72.4,12695.0,70.0845,70.1424,69.843,69.9203,12695.0
2016-12-16 12:00:00,72.42,72.57,72.42,72.57,5624.0,69.9396,70.0845,69.9396,70.0845,5624.0
2016-12-16 12:30:00,72.57,72.65,72.44,72.48,5263.0,70.0845,70.1617,69.9589,69.9976,5263.0
2016-12-16 13:00:00,72.47,72.52,72.31,72.39,9188.0,69.9879,70.0362,69.8334,69.9106,9188.0
2016-12-16 13:30:00,72.37,72.48,72.3,72.33,6497.0,69.8913,69.9976,69.8237,69.8527,6497.0
2016-12-16 14:00:00,72.28,72.38,72.28,72.36,8808.0,69.8044,69.901,69.8044,69.8817,8808.0
2016-12-16 14:30:00,72.31,72.43,72.28,72.34,6351.0,69.8334,69.9493,69.8044,69.8623,6351.0
2016-12-16 15:00:00,72.37,72.37,72.14,72.16,9822.0,69.8913,69.8913,69.6692,69.6885,9822.0
2016-12-16 15:30:00,72.15,72.17,71.66,71.76,93672.0,69.6789,69.6982,69.2056,69.3022,93672.0
2016-12-19 09:30:00,71.72,72.12,71.37,71.89,14744.0,69.2636,69.6499,68.9256,69.4278,14744.0
2016-12-19 10:00:00,71.82,72.03,71.66,71.95,9038.0,69.3602,69.563,69.2056,69.4857,9038.0
2016-12-19 10:30:00,72.01,72.31,72.01,72.23,14688.0,69.5437,69.8334,69.5437,69.7561,14688.0
2016-12-19 11:00:00,72.22,72.28,71.51,71.54,64955.0,69.7465,69.8044,69.0608,69.0897,64955.0
2016-12-19 11:30:00,71.6,71.61,70.95,70.95,35719.0,69.1477,69.1574,68.52,68.52,35719.0
2016-12-19 12:00:00,70.92,71.03,70.56,71.0,48763.0,68.491,68.5972,68.1433,68.5682,48763.0
2016-12-19 12:30:00,70.96,71.29,70.88,71.24,18846.0,68.5296,68.8483,68.4524,68.8,18846.0
2016-12-19 13:00:00,71.26,71.36,71.17,71.26,15880.0,68.8193,68.9159,68.7324,68.8193,15880.0
2016-12-19 13:30:00,71.23,71.47,71.17,71.44,11099.0,68.7904,69.0221,68.7324,68.9932,11099.0
2016-12-19 14:00:00,71.46,71.47,71.28,71.28,15193.0,69.0125,69.0221,68.8387,68.8387,15193.0
2016-12-19 14:30:00,71.3,71.32,71.15,71.15,9342.0,68.858,68.8773,68.7131,68.7131,9342.0
2016-12-19 15:00:00,71.08,71.32,71.04,71.3,14881.0,68.6455,68.8773,68.6069,68.858,14881.0
2016-12-19 15:30:00,71.3,71.59,71.3,71.58,41958.0,68.858,69.138,68.858,69.1284,41958.0
2016-12-20 09:30:00,71.8,71.98,71.6,71.85,18712.0,69.3408,69.5147,69.1477,69.3891,18712.0
2016-12-20 10:00:00,71.87,72.31,71.75,72.21,15541.0,69.4084,69.8334,69.2926,69.7368,15541.0
2016-12-20 10:30:00,72.21,72.29,72.14,72.15,9504.0,69.7368,69.8141,69.6692,69.6789,9504.0
2016-12-20 11:00:00,72.17,72.18,71.84,72.13,29786.0,69.6982,69.7078,69.3795,69.6595,29786.0
2016-12-20 11:30:00,72.14,72.4,71.98,72.37,34832.0,69.6692,69.9203,69.5147,69.8913,34832.0
2016-12-20 12:00:00,72.41,72.81,72.39,72.72,22259.0,69.93,70.3163,69.9106,70.2293,22259.0
2016-12-20 12:30:00,72.68,72.71,72.58,72.67,15227.0,70.1907,70.2197,70.0941,70.181,15227.0
2016-12-20 13:00:00,72.66,72.91,72.64,72.81,17912.0,70.1714,70.4128,70.1521,70.3163,17912.0
2016-12-20 13:30:00,72.8,72.94,72.7,72.9,18153.0,70.3066,70.4418,70.21,70.4032,18153.0
2016-12-20 14:00:00,72.9,72.9,72.69,72.77,24265.0,70.4032,70.4032,70.2004,70.2776,24265.0
2016-12-20 14:30:00,72.78,72.78,72.63,72.67,23667.0,70.2873,70.2873,70.1424,70.181,23667.0
2016-12-20 15:00:00,72.67,72.82,72.62,72.77,26646.0,70.181,70.3259,70.1328,70.2776,26646.0
2016-12-20 15:30:00,72.76,73.02,72.76,73.01,80450.0,70.268,70.5191,70.268,70.5094,80450.0
2016-12-21 09:30:00,72.68,72.82,72.51,72.6,16187.0,70.1907,70.3259,70.0265,70.1134,16187.0
2016-12-21 10:00:00,72.68,72.77,72.58,72.76,13454.0,70.1907,70.2776,70.0941,70.268,13454.0
2016-12-21 10:30:00,72.78,72.79,72.35,72.35,11602.0,70.2873,70.2969,69.872,69.872,11602.0
2016-12-21 11:00:00,72.38,72.48,72.29,72.44,9169.0,69.901,69.9976,69.8141,69.9589,9169.0
2016-12-21 11:30:00,72.46,72.46,72.14,72.19,11474.0,69.9782,69.9782,69.6692,69.7175,11474.0
2016-12-21 12:00:00,72.19,72.27,72.17,72.27,11036.0,69.7175,69.7947,69.6982,69.7947,11036.0
2016-12-21 12:30:00,72.27,72.28,72.14,72.2,9001.0,69.7947,69.8044,69.6692,69.7271,9001.0
2016-12-21 13:00:00,72.19,72.28,72.18,72.24,11045.0,69.7175,69.8044,69.7078,69.7658,11045.0
2016-12-21 13:30:00,72.29,72.39,72.28,72.38,6678.0,69.8141,69.9106,69.8044,69.901,6678.0
2016-12-21 14:00:00,72.38,72.47,72.31,72.42,6542.0,69.901,69.9879,69.8334,69.9396,6542.0
2016-12-21 14:30:00,72.43,72.46,72.37,72.46,5703.0,69.9493,69.9782,69.8913,69.9782,5703.0
2016-12-21 15:00:00,72.46,72.66,72.46,72.56,34668.0,69.9782,70.1714,69.9782,70.0748,34668.0
2016-12-21 15:30:00,72.58,72.58,72.15,72.17,72578.0,70.0941,70.0941,69.6789,69.6982,72578.0
2016-12-22 09:30:00,72.45,73.07,72.19,72.81,17288.0,69.9686,70.5673,69.7175,70.3163,17288.0
2016-12-22 10:00:00,72.92,72.95,72.66,72.7,11640.0,70.4225,70.4515,70.1714,70.21,11640.0
2016-12-22 10:30:00,72.65,72.72,72.3,72.3,9220.0,70.1617,70.2293,69.8237,69.8237,9220.0
2016-12-22 11:00:00,72.33,72.5,72.15,72.15,6408.0,69.8527,70.0169,69.6789,69.6789,6408.0
2016-12-22 11:30:00,72.17,72.25,71.9,71.96,5747.0,69.6982,69.7754,69.4374,69.4954,5747.0
2016-12-22 12:00:00,71.96,72.14,71.96,72.11,5100.0,69.4954,69.6692,69.4954,69.6402,5100.0
2016-12-22 12:30:00,72.16,72.37,72.08,72.25,15211.0,69.6885,69.8913,69.6113,69.7754,15211.0
2016-12-22 13:00:00,72.26,72.28,72.2,72.2,5426.0,69.7851,69.8044,69.7271,69.7271,5426.0
2016-12-22 13:30:00,72.22,72.42,72.22,72.34,7600.0,69.7465,69.9396,69.7465,69.8623,7600.0
2016-12-22 14:00:00,72.34,72.37,72.2,72.2,4981.0,69.8623,69.8913,69.7271,69.7271,4981.0
2016-12-22 14:30:00,72.22,72.28,72.2,72.27,8863.0,69.7465,69.8044,69.7271,69.7947,8863.0
2016-12-22 15:00:00,72.27,72.31,72.04,72.09,11387.0,69.7947,69.8334,69.5726,69.6209,11387.0
2016-12-22 15:30:00,72.08,72.09,71.93,72.01,35113.0,69.6113,69.6209,69.4664,69.5437,35113.0
2016-12-23 09:30:00,71.95,72.25,71.92,72.12,6677.0,69.4857,69.7754,69.4567,69.6499,6677.0
2016-12-23 10:00:00,72.16,72.21,71.89,71.92,9347.0,69.6885,69.7368,69.4278,69.4567,9347.0
2016-12-23 10:30:00,71.92,71.99,71.72,71.72,6700.0,69.4567,69.5243,69.2636,69.2636,6700.0
2016-12-23 11:00:00,71.78,71.95,71.78,71.95,5800.0,69.3215,69.4857,69.3215,69.4857,5800.0
2016-12-23 11:30:00,72.01,72.01,71.89,71.98,5195.0,69.5437,69.5437,69.4278,69.5147,5195.0
2016-12-23 12:00:00,71.94,71.94,71.77,71.77,4257.0,69.476,69.476,69.3119,69.3119,4257.0
2016-12-23 12:30:00,71.8,71.87,71.8,71.8,5513.0,69.3408,69.4084,69.3408,69.3408,5513.0
2016-12-23 13:00:00,71.81,71.84,71.73,71.79,7343.0,69.3505,69.3795,69.2732,69.3312,7343.0
2016-12-23 13:30:00,71.79,71.8,71.75,71.76,5007.0,69.3312,69.3408,69.2926,69.3022,5007.0
2016-12-23 14:00:00,71.76,71.77,71.64,71.64,4780.0,69.3022,69.3119,69.1863,69.1863,4780.0
2016-12-23 14:30:00,71.63,71.75,71.61,71.72,6817.0,69.1767,69.2926,69.1574,69.2636,6817.0
2016-12-23 15:00:00,71.72,71.78,71.71,71.76,8981.0,69.2636,69.3215,69.2539,69.3022,8981.0
2016-12-23 15:30:00,71.76,71.91,71.74,71.84,26025.0,69.3022,69.4471,69.2829,69.3795,26025.0
2016-12-27 09:30:00,72.07,72.43,71.57,72.33,13724.0,69.6016,69.9493,69.1187,69.8527,13724.0
2016-12-27 10:00:00,72.36,72.47,72.13,72.13,15590.0,69.8817,69.9879,69.6595,69.6595,15590.0
2016-12-27 10:30:00,72.08,72.22,72.01,72.2,16720.0,69.6113,69.7465,69.5437,69.7271,16720.0
2016-12-27 11:00:00,72.21,72.25,72.05,72.23,18376.0,69.7368,69.7754,69.5823,69.7561,18376.0
2016-12-27 11:30:00,72.22,72.36,72.22,72.31,17392.0,69.7465,69.8817,69.7465,69.8334,17392.0
2016-12-27 12:00:00,72.23,72.23,72.13,72.13,3604.0,69.7561,69.7561,69.6595,69.6595,3604.0
2016-12-27 12:30:00,72.13,72.13,72.04,72.04,4824.0,69.6595,69.6595,69.5726,69.5726,4824.0
2016-12-27 13:00:00,72.04,72.1,72.03,72.08,6660.0,69.5726,69.6306,69.563,69.6113,6660.0
2016-12-27 13:30:00,72.08,72.17,72.08,72.1,5730.0,69.6113,69.6982,69.6113,69.6306,5730.0
2016-12-27 14:00:00,72.09,72.28,72.02,72.22,16092.0,69.6209,69.8044,69.5533,69.7465,16092.0
2016-12-27 14:30:00,72.2,72.28,72.15,72.15,11522.0,69.7271,69.8044,69.6789,69.6789,11522.0
2016-12-27 15:00:00,72.15,72.38,72.15,72.36,16790.0,69.6789,69.901,69.6789,69.8817,16790.0
2016-12-27 15:30:00,72.38,72.38,72.17,72.21,39006.0,69.901,69.901,69.6982,69.7368,39006.0
2016-12-28 09:30:00,72.36,72.5,71.95,71.95,7584.0,69.8817,70.0169,69.4857,69.4857,7584.0
2016-12-28 10:00:00,71.94,72.0,71.37,71.39,7289.0,69.476,69.534,68.9256,68.9449,7289.0
2016-12-28 10:30:00,71.42,71.46,71.25,71.26,3899.0,68.9739,69.0125,68.8097,68.8193,3899.0
2016-12-28 11:00:00,71.29,71.67,71.18,71.63,9801.0,68.8483,69.2153,68.7421,69.1767,9801.0
2016-12-28 11:30:00,71.64,71.86,71.59,71.59,11997.0,69.1863,69.3988,69.138,69.138,11997.0
2016-12-28 12:00:00,71.54,71.55,71.15,71.25,7500.0,69.0897,69.0994,68.7131,68.8097,7500.0
2016-12-28 12:30:00,71.25,71.25,71.09,71.17,4670.0,68.8097,68.8097,68.6552,68.7324,4670.0
2016-12-28 13:00:00,71.19,71.2,71.01,71.01,8372.0,68.7517,68.7614,68.5779,68.5779,8372.0
2016-12-28 13:30:00,70.98,71.0,70.75,70.77,6682.0,68.5489,68.5682,68.3268,68.3461,6682.0
2016-12-28 14:00:00,70.81,70.86,70.52,70.64,11696.0,68.3848,68.433,68.1047,68.2206,11696.0
2016-12-28 14:30:00,70.64,70.73,70.56,70.6,17618.0,68.2206,68.3075,68.1433,68.1819,17618.0
2016-12-28 15:00:00,70.63,70.81,70.57,70.66,34448.0,68.2109,68.3848,68.153,68.2399,34448.0
2016-12-28 15:30:00,70.67,70.81,70.63,70.77,59720.0,68.2495,68.3848,68.2109,68.3461,59720.0
2016-12-29 09:30:00,70.94,71.48,70.94,71.11,7404.0,68.5103,69.0318,68.5103,68.6745,7404.0
2016-12-29 10:00:00,71.23,71.29,71.06,71.13,10796.0,68.7904,68.8483,68.6262,68.6938,10796.0
2016-12-29 10:30:00,71.13,71.21,70.94,70.99,8510.0,68.6938,68.7711,68.5103,68.5586,8510.0
2016-12-29 11:00:00,71.01,71.14,70.92,71.08,8789.0,68.5779,68.7034,68.491,68.6455,8789.0
2016-12-29 11:30:00,71.09,71.09,70.76,70.78,11302.0,68.6552,68.6552,68.3365,68.3558,11302.0
2016-12-29 12:00:00,70.75,70.94,70.73,70.88,6253.0,68.3268,68.5103,68.3075,68.4524,6253.0
2016-12-29 12:30:00,70.88,71.01,70.8,70.84,4200.0,68.4524,68.5779,68.3751,68.4137,4200.0
2016-12-29 13:00:00,70.8,70.82,70.69,70.75,4692.0,68.3751,68.3944,68.2689,68.3268,4692.0
2016-12-29 13:30:00,70.76,70.8,70.69,70.79,5449.0,68.3365,68.3751,68.2689,68.3654,5449.0
2016-12-29 14:00:00,70.8,70.9,70.79,70.81,5725.0,68.3751,68.4717,68.3654,68.3848,5725.0
2016-12-29 14:30:00,70.79,70.79,70.67,70.68,3901.0,68.3654,68.3654,68.2495,68.2592,3901.0
2016-12-29 15:00:00,70.68,70.83,70.63,70.8,11430.0,68.2592,68.4041,68.2109,68.3751,11430.0
2016-12-29 15:30:00,70.81,71.01,70.73,70.97,30387.0,68.3848,68.5779,68.3075,68.5393,30387.0
2016-12-30 09:30:00,71.22,71.29,70.63,70.63,6003.0,68.7807,68.8483,68.2109,68.2109,6003.0
2016-12-30 10:00:00,70.6,70.77,70.6,70.67,3900.0,68.1819,68.3461,68.1819,68.2495,3900.0
2016-12-30 10:30:00,70.78,70.92,70.67,70.85,6176.0,68.3558,68.491,68.2495,68.4234,6176.0
2016-12-30 11:00:00,70.82,71.21,70.78,71.21,8328.0,68.3944,68.7711,68.3558,68.7711,8328.0
2016-12-30 11:30:00,71.19,71.46,71.18,71.34,6261.0,68.7517,69.0125,68.7421,68.8966,6261.0
2016-12-30 12:00:00,71.25,71.3,71.18,71.2,5629.0,68.8097,68.858,68.7421,68.7614,5629.0
2016-12-30 12:30:00,71.23,71.23,71.16,71.21,9175.0,68.7904,68.7904,68.7228,68.7711,9175.0
2016-12-30 13:00:00,71.29,71.34,71.16,71.29,3967.0,68.8483,68.8966,68.7228,68.8483,3967.0
2016-12-30 13:30:00,71.34,71.34,71.14,71.14,5250.0,68.8966,68.8966,68.7034,68.7034,5250.0
2016-12-30 14:00:00,71.19,71.19,71.07,71.11,5468.0,68.7517,68.7517,68.6358,68.6745,5468.0
2016-12-30 14:30:00,71.11,71.13,70.86,70.91,7597.0,68.6745,68.6938,68.433,68.4813,7597.0
2016-12-30 15:00:00,70.9,70.94,70.84,70.85,9490.0,68.4717,68.5103,68.4137,68.4234,9490.0
2016-12-30 15:30:00,70.86,70.87,70.56,70.78,37405.0,68.433,68.4427,68.1433,68.3558,37405.0
2017-01-03 09:30:00,71.53,71.75,70.74,71.33,23060.0,69.0801,69.2926,68.3171,68.8869,23060.0
2017-01-03 10:00:00,71.45,72.0,71.43,71.73,11696.0,69.0028,69.534,68.9835,69.2732,11696.0
2017-01-03 10:30:00,71.76,71.82,70.73,70.76,10353.0,69.3022,69.3602,68.3075,68.3365,10353.0
2017-01-03 11:00:00,70.77,71.0,70.69,70.76,15695.0,68.3461,68.5682,68.2689,68.3365,15695.0
2017-01-03 11:30:00,70.81,70.96,70.58,70.76,12317.0,68.3848,68.5296,68.1626,68.3365,12317.0
2017-01-03 12:00:00,70.76,70.94,70.68,70.81,4173.0,68.3365,68.5103,68.2592,68.3848,4173.0
2017-01-03 12:30:00,70.79,70.82,70.59,70.59,4938.0,68.3654,68.3944,68.1723,68.1723,4938.0
2017-01-03 13:00:00,70.57,70.67,70.41,70.67,6902.0,68.153,68.2495,67.9985,68.2495,6902.0
2017-01-03 13:30:00,70.63,70.65,70.4,70.46,10208.0,68.2109,68.2302,67.9888,68.0467,10208.0
2017-01-03 14:00:00,70.47,70.62,70.46,70.5,7488.0,68.0564,68.2013,68.0467,68.0854,7488.0
2017-01-03 14:30:00,70.5,70.51,70.35,70.51,11959.0,68.0854,68.095,67.9405,68.095,11959.0
2017-01-03 15:00:00,70.54,70.67,70.46,70.54,15543.0,68.124,68.2495,68.0467,68.124,15543.0
2017-01-03 15:30:00,70.52,70.83,70.48,70.82,31248.0,68.1047,68.4041,68.0661,68.3944,31248.0
2017-01-04 09:30:00,71.42,72.17,71.42,72.12,27443.0,68.9739,69.6982,68.9739,69.6499,27443.0
2017-01-04 10:00:00,72.15,72.21,71.77,71.9,9927.0,69.6789,69.7368,69.3119,69.4374,9927.0
2017-01-04 10:30:00,71.92,72.38,71.86,72.28,13523.0,69.4567,69.901,69.3988,69.8044,13523.0
2017-01-04 11:00:00,72.35,72.71,72.19,72.4,22564.0,69.872,70.2197,69.7175,69.9203,22564.0
2017-01-04 11:30:00,72.45,72.63,72.37,72.47,16270.0,69.9686,70.1424,69.8913,69.9879,16270.0
2017-01-04 12:00:00,72.48,72.64,72.44,72.5,8949.0,69.9976,70.1521,69.9589,70.0169,8949.0
2017-01-04 12:30:00,72.49,72.51,72.35,72.35,8647.0,70.0072,70.0265,69.872,69.872,8647.0
2017-01-04 13:00:00,72.34,72.34,72.14,72.19,10662.0,69.8623,69.8623,69.6692,69.7175,10662.0
2017-01-04 13:30:00,72.2,72.33,72.12,72.32,15505.0,69.7271,69.8527,69.6499,69.843,15505.0
2017-01-04 14:00:00,72.32,72.48,72.27,72.32,12698.0,69.843,69.9976,69.7947,69.843,12698.0
2017-01-04 14:30:00,72.32,72.44,72.3,72.4,13901.0,69.843,69.9589,69.8237,69.9203,13901.0
2017-01-04 15:00:00,72.39,72.53,72.36,72.52,13928.0,69.9106,70.0458,69.8817,70.0362,13928.0
2017-01-04 15:30:00,72.52,72.62,72.39,72.46,34944.0,70.0362,70.1328,69.9106,69.9782,34944.0
2017-01-05 09:30:00,72.31,72.77,72.13,72.76,15289.0,69.8334,70.2776,69.6595,70.268,15289.0
2017-01-05 10:00:00,72.77,72.88,72.44,72.57,14297.0,70.2776,70.3839,69.9589,70.0845,14297.0
2017-01-05 10:30:00,72.56,72.56,72.22,72.43,10733.0,70.0748,70.0748,69.7465,69.9493,10733.0
2017-01-05 11:00:00,72.45,72.48,71.82,71.86,16503.0,69.9686,69.9976,69.3602,69.3988,16503.0
2017-01-05 11:30:00,71.89,71.96,71.39,71.6,17462.0,69.4278,69.4954,68.9449,69.1477,17462.0
2017-01-05 12:00:00,71.61,71.7,71.43,71.59,17949.0,69.1574,69.2443,68.9835,69.138,17949.0
2017-01-05 12:30:00,71.6,71.68,71.56,71.57,6817.0,69.1477,69.225,69.1091,69.1187,6817.0
2017-01-05 13:00:00,71.52,71.57,71.38,71.38,7608.0,69.0704,69.1187,68.9352,68.9352,7608.0
2017-01-05 13:30:00,71.34,71.42,71.24,71.28,13746.0,68.8966,68.9739,68.8,68.8387,13746.0
2017-01-05 14:00:00,71.25,71.27,71.05,71.08,24909.0,68.8097,68.829,68.6165,68.6455,24909.0
2017-01-05 14:30:00,71.07,71.22,71.07,71.17,8922.0,68.6358,68.7807,68.6358,68.7324,8922.0
2017-01-05 15:00:00,71.17,71.51,71.17,71.5,17518.0,68.7324,69.0608,68.7324,69.0511,17518.0
2017-01-05 15:30:00,71.49,71.49,71.31,71.4,42418.0,69.0415,69.0415,68.8676,68.9545,42418.0
2017-01-06 09:30:00,71.55,71.81,70.84,70.99,20714.0,69.0994,69.3505,68.4137,68.5586,20714.0
2017-01-06 10:00:00,71.0,71.04,70.72,70.95,17908.0,68.5682,68.6069,68.2978,68.52,17908.0
2017-01-06 10:30:00,70.95,70.95,70.66,70.85,29768.0,68.52,68.52,68.2399,68.4234,29768.0
2017-01-06 11:00:00,70.85,70.85,70.59,70.62,13698.0,68.4234,68.4234,68.1723,68.2013,13698.0
2017-01-06 11:30:00,70.67,70.91,70.66,70.89,15723.0,68.2495,68.4813,68.2399,68.462,15723.0
2017-01-06 12:00:00,70.9,70.9,70.71,70.71,9624.0,68.4717,68.4717,68.2882,68.2882,9624.0
2017-01-06 12:30:00,70.72,70.76,70.58,70.6,13594.0,68.2978,68.3365,68.1626,68.1819,13594.0
2017-01-06 13:00:00,70.6,70.69,70.51,70.57,20555.0,68.1819,68.2689,68.095,68.153,20555.0
2017-01-06 13:30:00,70.56,70.72,70.43,70.43,14072.0,68.1433,68.2978,68.0178,68.0178,14072.0
2017-01-06 14:00:00,70.41,70.48,70.15,70.17,14008.0,67.9985,68.0661,67.7474,67.7667,14008.0
2017-01-06 14:30:00,70.16,70.24,70.04,70.15,17549.0,67.757,67.8343,67.6411,67.7474,17549.0
2017-01-06 15:00:00,70.13,70.15,70.01,70.09,18626.0,67.728,67.7474,67.6122,67.6894,18626.0
2017-01-06 15:30:00,70.07,70.23,69.92,69.94,61298.0,67.6701,67.8246,67.5252,67.5445,61298.0
2017-01-09 09:30:00,69.65,69.86,68.52,68.85,29494.0,67.2645,67.4673,66.1732,66.4919,29494.0
2017-01-09 10:00:00,68.83,68.86,68.34,68.49,24281.0,66.4726,66.5015,65.9993,66.1442,24281.0
2017-01-09 10:30:00,68.48,68.84,68.24,68.71,22582.0,66.1346,66.4822,65.9028,66.3567,22582.0
2017-01-09 11:00:00,68.69,68.69,68.26,68.5,16957.0,66.3374,66.3374,65.9221,66.1539,16957.0
2017-01-09 11:30:00,68.51,68.76,68.35,68.68,19753.0,66.1635,66.405,66.009,66.3277,19753.0
2017-01-09 12:00:00,68.7,68.72,68.28,68.28,17000.0,66.347,66.3663,65.9414,65.9414,17000.0
2017-01-09 12:30:00,68.27,68.34,68.16,68.2,12681.0,65.9317,65.9993,65.8255,65.8641,12681.0
2017-01-09 13:00:00,68.23,68.23,67.83,67.84,21869.0,65.8931,65.8931,65.5068,65.5165,21869.0
2017-01-09 13:30:00,67.85,67.93,67.61,67.68,25767.0,65.5261,65.6034,65.2944,65.362,25767.0
2017-01-09 14:00:00,67.72,67.86,67.66,67.74,20625.0,65.4006,65.5358,65.3426,65.4199,20625.0
2017-01-09 14:30:00,67.75,67.77,67.45,67.75,31247.0,65.4296,65.4489,65.1398,65.4296,31247.0
2017-01-09 15:00:00,67.77,67.77,67.4,67.53,41064.0,65.4489,65.4489,65.0915,65.2171,41064.0
2017-01-09 15:30:00,67.53,67.55,67.35,67.36,81903.0,65.2171,65.2364,65.0433,65.0529,81903.0
2017-01-10 09:30:00,67.65,68.11,67.49,68.11,29954.0,65.333,65.7772,65.1785,65.7772,29954.0
2017-01-10 10:00:00,67.88,68.05,67.7,67.78,18673.0,65.5551,65.7193,65.3813,65.4585,18673.0
2017-01-10 10:30:00,67.77,68.03,67.66,68.02,31360.0,65.4489,65.7,65.3426,65.6903,31360.0
2017-01-10 11:00:00,68.03,68.44,67.99,68.38,31156.0,65.7,66.0959,65.6613,66.038,31156.0
2017-01-10 11:30:00,68.34,68.41,68.18,68.18,32330.0,65.9993,66.067,65.8448,65.8448,32330.0
2017-01-10 12:00:00,68.16,68.3,68.12,68.16,18171.0,65.8255,65.9607,65.7869,65.8255,18171.0
2017-01-10 12:30:00,68.2,68.21,68.0,68.05,15768.0,65.8641,65.8738,65.671,65.7193,15768.0
2017-01-10 13:00:00,68.04,68.13,67.97,68.11,8792.0,65.7096,65.7965,65.642,65.7772,8792.0
2017-01-10 13:30:00,68.15,68.17,67.95,67.98,10576.0,65.8159,65.8352,65.6227,65.6517,10576.0
2017-01-10 14:00:00,68.01,68.03,67.78,67.79,23432.0,65.6807,65.7,65.4585,65.4682,23432.0
2017-01-10 14:30:00,67.8,67.91,67.77,67.78,32387.0,65.4778,65.5841,65.4489,65.4585,32387.0
2017-01-10 15:00:00,67.8,68.1,67.79,68.04,28199.0,65.4778,65.7676,65.4682,65.7096,28199.0
2017-01-10 15:30:00,68.05,68.1,67.98,68.04,93425.0,65.7193,65.7676,65.6517,65.7096,93425.0
2017-01-11 09:30:00,68.25,68.37,67.98,68.26,22062.0,65.9124,66.0283,65.6517,65.9221,22062.0
2017-01-11 10:00:00,68.24,68.28,68.15,68.16,18300.0,65.9028,65.9414,65.8159,65.8255,18300.0
2017-01-11 10:30:00,68.22,68.29,67.95,68.05,64799.0,65.8835,65.9511,65.6227,65.7193,64799.0
2017-01-11 11:00:00,68.04,68.27,67.96,68.01,51525.0,65.7096,65.9317,65.6324,65.6807,51525.0
2017-01-11 11:30:00,67.98,68.2,67.62,68.16,19892.0,65.6517,65.8641,65.304,65.8255,19892.0
2017-01-11 12:00:00,68.13,68.2,67.9,67.95,13960.0,65.7965,65.8641,65.5744,65.6227,13960.0
2017-01-11 12:30:00,68.0,68.04,67.78,67.81,15093.0,65.671,65.7096,65.4585,65.4875,15093.0
2017-01-11 13:00:00,67.83,67.85,67.66,67.66,10919.0,65.5068,65.5261,65.3426,65.3426,10919.0
2017-01-11 13:30:00,67.7,68.02,67.7,67.97,15800.0,65.3813,65.6903,65.3813,65.642,15800.0
2017-01-11 14:00:00,67.99,68.09,67.92,68.04,14244.0,65.6613,65.7579,65.5937,65.7096,14244.0
2017-01-11 14:30:00,68.03,68.1,67.93,67.98,20667.0,65.7,65.7676,65.6034,65.6517,20667.0
2017-01-11 15:00:00,68.02,68.05,67.94,67.94,14842.0,65.6903,65.7193,65.613,65.613,14842.0
2017-01-11 15:30:00,67.92,68.03,67.92,68.0,43004.0,65.5937,65.7,65.5937,65.671,43004.0
2017-01-12 09:30:00,67.96,68.0,67.27,67.56,18990.0,65.7094,65.748,65.0422,65.3226,18990.0
2017-01-12 10:00:00,67.52,67.6,66.85,67.3,26531.0,65.2839,65.3613,64.6361,65.0712,26531.0
2017-01-12 10:30:00,67.3,67.56,67.23,67.43,42456.0,65.0712,65.3226,65.0035,65.1969,42456.0
2017-01-12 11:00:00,67.39,67.39,66.72,66.97,14495.0,65.1582,65.1582,64.5104,64.7522,14495.0
2017-01-12 11:30:00,66.97,67.07,66.63,66.64,19900.0,64.7522,64.8488,64.4234,64.4331,19900.0
2017-01-12 12:00:00,66.67,67.17,66.67,67.15,19278.0,64.4621,64.9455,64.4621,64.9262,19278.0
2017-01-12 12:30:00,67.19,67.25,67.1,67.23,14653.0,64.9649,65.0229,64.8778,65.0035,14653.0
2017-01-12 13:00:00,67.25,67.66,67.24,67.6,26093.0,65.0229,65.4193,65.0132,65.3613,26093.0
2017-01-12 13:30:00,67.59,67.72,67.56,67.68,24507.0,65.3516,65.4773,65.3226,65.4386,24507.0
2017-01-12 14:00:00,67.67,67.73,67.61,67.73,25669.0,65.429,65.487,65.371,65.487,25669.0
2017-01-12 14:30:00,67.76,68.13,67.75,67.88,21516.0,65.516,65.8737,65.5063,65.632,21516.0
2017-01-12 15:00:00,67.89,67.91,67.76,67.88,18817.0,65.6417,65.661,65.516,65.632,18817.0
2017-01-12 15:30:00,67.88,68.23,67.85,68.21,79116.0,65.632,65.9704,65.603,65.9511,79116.0
2017-01-13 09:30:00,68.2,69.08,68.2,68.96,19399.0,65.9414,66.7923,65.9414,66.6762,19399.0
2017-01-13 10:00:00,69.04,69.15,68.89,69.0,18681.0,66.7536,66.86,66.6086,66.7149,18681.0
2017-01-13 10:30:00,69.01,69.2,68.98,69.09,10002.0,66.7246,66.9083,66.6956,66.8019,10002.0
2017-01-13 11:00:00,69.05,69.19,68.96,69.08,12171.0,66.7633,66.8986,66.6762,66.7923,12171.0
2017-01-13 11:30:00,69.08,69.17,68.92,68.96,12188.0,66.7923,66.8793,66.6376,66.6762,12188.0
2017-01-13 12:00:00,68.96,69.01,68.72,68.85,7851.0,66.6762,66.7246,66.4442,66.5699,7851.0
2017-01-13 12:30:00,68.85,68.98,68.77,68.96,5620.0,66.5699,66.6956,66.4925,66.6762,5620.0
2017-01-13 13:00:00,68.96,69.18,68.92,69.09,21621.0,66.6762,66.889,66.6376,66.8019,21621.0
2017-01-13 13:30:00,69.01,69.12,68.86,68.86,7670.0,66.7246,66.8309,66.5796,66.5796,7670.0
2017-01-13 14:00:00,68.83,69.01,68.78,69.01,13398.0,66.5506,66.7246,66.5022,66.7246,13398.0
2017-01-13 14:30:00,68.96,69.18,68.94,69.12,14115.0,66.6762,66.889,66.6569,66.8309,14115.0
2017-01-13 15:00:00,69.12,69.12,68.98,68.98,22697.0,66.8309,66.8309,66.6956,66.6956,22697.0
2017-01-13 15:30:00,68.98,69.05,68.86,68.97,60268.0,66.6956,66.7633,66.5796,66.6859,60268.0
2017-01-17 09:30:00,68.47,68.56,67.71,67.84,18219.0,66.2025,66.2895,65.4676,65.5933,18219.0
2017-01-17 10:00:00,67.83,68.38,67.76,67.97,8732.0,65.5837,66.1155,65.516,65.719,8732.0
2017-01-17 10:30:00,68.06,68.15,67.89,67.94,7305.0,65.8061,65.8931,65.6417,65.69,7305.0
2017-01-17 11:00:00,67.98,67.98,67.34,67.59,12591.0,65.7287,65.7287,65.1099,65.3516,12591.0
2017-01-17 11:30:00,67.62,67.81,67.55,67.74,10561.0,65.3806,65.5643,65.3129,65.4966,10561.0
2017-01-17 12:00:00,67.73,67.81,67.58,67.81,8388.0,65.487,65.5643,65.3419,65.5643,8388.0
2017-01-17 12:30:00,67.81,67.99,67.8,67.85,5770.0,65.5643,65.7384,65.5547,65.603,5770.0
2017-01-17 13:00:00,67.8,67.9,67.77,67.83,6879.0,65.5547,65.6514,65.5257,65.5837,6879.0
2017-01-17 13:30:00,67.84,67.86,67.58,67.61,7832.0,65.5933,65.6127,65.3419,65.371,7832.0
2017-01-17 14:00:00,67.6,67.62,67.35,67.41,9226.0,65.3613,65.3806,65.1196,65.1776,9226.0
2017-01-17 14:30:00,67.36,67.36,67.15,67.19,6497.0,65.1292,65.1292,64.9262,64.9649,6497.0
2017-01-17 15:00:00,67.21,67.23,67.02,67.04,12601.0,64.9842,65.0035,64.8005,64.8198,12601.0
2017-01-17 15:30:00,67.04,67.15,67.02,67.11,33207.0,64.8198,64.9262,64.8005,64.8875,33207.0
2017-01-18 09:30:00,67.18,67.57,67.0,67.46,10358.0,64.9552,65.3323,64.7812,65.2259,10358.0
2017-01-18 10:00:00,67.51,67.58,67.29,67.33,6804.0,65.2743,65.3419,65.0616,65.1002,6804.0
2017-01-18 10:30:00,67.31,67.33,67.16,67.29,7987.0,65.0809,65.1002,64.9359,65.0616,7987.0
2017-01-18 11:00:00,67.3,67.51,67.28,67.4,8626.0,65.0712,65.2743,65.0519,65.1679,8626.0
2017-01-18 11:30:00,67.38,67.42,67.24,67.26,13048.0,65.1486,65.1872,65.0132,65.0325,13048.0
2017-01-18 12:00:00,67.24,67.51,67.24,67.37,7030.0,65.0132,65.2743,65.0132,65.1389,7030.0
2017-01-18 12:30:00,67.35,67.41,67.23,67.27,8190.0,65.1196,65.1776,65.0035,65.0422,8190.0
2017-01-18 13:00:00,67.3,67.33,67.11,67.16,6923.0,65.0712,65.1002,64.8875,64.9359,6923.0
2017-01-18 13:30:00,67.17,67.3,67.14,67.21,7178.0,64.9455,65.0712,64.9165,64.9842,7178.0
2017-01-18 14:00:00,67.18,67.23,67.11,67.16,5241.0,64.9552,65.0035,64.8875,64.9359,5241.0
2017-01-18 14:30:00,67.15,67.3,67.08,67.3,12204.0,64.9262,65.0712,64.8585,65.0712,12204.0
2017-01-18 15:00:00,67.29,67.31,67.17,67.17,10772.0,65.0616,65.0809,64.9455,64.9455,10772.0
2017-01-18 15:30:00,67.17,67.45,67.15,67.41,41821.0,64.9455,65.2163,64.9262,65.1776,41821.0
2017-01-19 09:30:00,67.73,68.46,67.73,67.91,15736.0,65.487,66.1928,65.487,65.661,15736.0
2017-01-19 10:00:00,68.09,68.09,67.68,67.87,35910.0,65.8351,65.8351,65.4386,65.6223,35910.0
2017-01-19 10:30:00,67.92,67.92,67.66,67.68,39483.0,65.6707,65.6707,65.4193,65.4386,39483.0
2017-01-19 11:00:00,67.68,67.68,67.24,67.48,7400.0,65.4386,65.4386,65.0132,65.2453,7400.0
2017-01-19 11:30:00,67.53,67.61,67.43,67.61,5575.0,65.2936,65.371,65.1969,65.371,5575.0
2017-01-19 12:00:00,67.6,67.79,67.6,67.65,6271.0,65.3613,65.545,65.3613,65.4096,6271.0
2017-01-19 12:30:00,67.69,67.78,67.67,67.76,4120.0,65.4483,65.5353,65.429,65.516,4120.0
2017-01-19 13:00:00,67.76,67.96,67.68,67.91,23906.0,65.516,65.7094,65.4386,65.661,23906.0
2017-01-19 13:30:00,67.89,68.05,67.81,67.96,15289.0,65.6417,65.7964,65.5643,65.7094,15289.0
2017-01-19 14:00:00,67.94,67.96,67.52,67.69,13549.0,65.69,65.7094,65.2839,65.4483,13549.0
2017-01-19 14:30:00,67.76,67.81,67.67,67.69,12277.0,65.516,65.5643,65.429,65.4483,12277.0
2017-01-19 15:00:00,67.69,67.88,67.58,67.86,28753.0,65.4483,65.632,65.3419,65.6127,28753.0
2017-01-19 15:30:00,67.86,67.86,67.7,67.73,57230.0,65.6127,65.6127,65.458,65.487,57230.0
2017-01-20 09:30:00,67.72,68.51,67.72,68.12,28890.0,65.4773,66.2411,65.4773,65.8641,28890.0
2017-01-20 10:00:00,68.1,68.17,67.94,68.01,14686.0,65.8447,65.9124,65.69,65.7577,14686.0
2017-01-20 10:30:00,67.94,68.24,67.94,68.18,8504.0,65.69,65.9801,65.69,65.9221,8504.0
2017-01-20 11:00:00,68.2,68.31,68.2,68.25,5727.0,65.9414,66.0478,65.9414,65.9898,5727.0
2017-01-20 11:30:00,68.25,68.26,68.11,68.25,5874.0,65.9898,65.9994,65.8544,65.9898,5874.0
2017-01-20 12:00:00,68.27,68.33,68.04,68.11,8635.0,66.0091,66.0671,65.7867,65.8544,8635.0
2017-01-20 12:30:00,68.12,68.12,67.83,67.88,7050.0,65.8641,65.8641,65.5837,65.632,7050.0
2017-01-20 13:00:00,67.89,68.23,67.87,68.11,4527.0,65.6417,65.9704,65.6223,65.8544,4527.0
2017-01-20 13:30:00,68.13,68.13,67.93,68.06,9486.0,65.8737,65.8737,65.6804,65.8061,9486.0
2017-01-20 14:00:00,68.06,68.12,67.9,67.96,5700.0,65.8061,65.8641,65.6514,65.7094,5700.0
2017-01-20 14:30:00,67.98,68.09,67.93,68.02,7387.0,65.7287,65.8351,65.6804,65.7674,7387.0
2017-01-20 15:00:00,68.02,68.18,67.86,67.86,12497.0,65.7674,65.9221,65.6127,65.6127,12497.0
2017-01-20 15:30:00,67.86,68.14,67.86,68.13,32791.0,65.6127,65.8834,65.6127,65.8737,32791.0
2017-01-23 09:30:00,68.11,68.61,68.11,68.33,14439.0,65.8544,66.3378,65.8544,66.0671,14439.0
2017-01-23 10:00:00,68.15,68.15,67.71,67.75,6256.0,65.8931,65.8931,65.4676,65.5063,6256.0
2017-01-23 10:30:00,67.71,67.75,67.38,67.38,12898.0,65.4676,65.5063,65.1486,65.1486,12898.0
2017-01-23 11:00:00,67.41,67.47,66.93,66.95,22296.0,65.1776,65.2356,64.7135,64.7328,22296.0
2017-01-23 11:30:00,66.95,67.04,66.58,66.67,16637.0,64.7328,64.8198,64.3751,64.4621,16637.0
2017-01-23 12:00:00,66.66,66.8,66.59,66.72,28224.0,64.4524,64.5878,64.3847,64.5104,28224.0
2017-01-23 12:30:00,66.71,66.97,66.71,66.87,7041.0,64.5008,64.7522,64.5008,64.6555,7041.0
2017-01-23 13:00:00,66.86,66.99,66.83,66.91,8104.0,64.6458,64.7715,64.6168,64.6941,8104.0
2017-01-23 13:30:00,66.95,67.19,66.81,67.05,18178.0,64.7328,64.9649,64.5974,64.8295,18178.0
2017-01-23 14:00:00,67.06,67.09,66.93,67.04,7026.0,64.8392,64.8682,64.7135,64.8198,7026.0
2017-01-23 14:30:00,67.05,67.29,67.05,67.23,9635.0,64.8295,65.0616,64.8295,65.0035,9635.0
2017-01-23 15:00:00,67.25,67.48,67.1,67.43,12631.0,65.0229,65.2453,64.8778,65.1969,12631.0
2017-01-23 15:30:00,67.41,67.64,67.38,67.43,52360.0,65.1776,65.4,65.1486,65.1969,52360.0
2017-01-24 09:30:00,67.79,68.73,67.79,68.49,14944.0,65.545,66.4539,65.545,66.2218,14944.0
2017-01-24 10:00:00,68.3,68.54,68.2,68.49,9118.0,66.0381,66.2702,65.9414,66.2218,9118.0
2017-01-24 10:30:00,68.46,68.6,68.24,68.33,8400.0,66.1928,66.3282,65.9801,66.0671,8400.0
2017-01-24 11:00:00,68.45,68.58,68.25,68.25,8049.0,66.1831,66.3088,65.9898,65.9898,8049.0
2017-01-24 11:30:00,68.34,68.74,68.3,68.61,9619.0,66.0768,66.4635,66.0381,66.3378,9619.0
2017-01-24 12:00:00,68.64,68.92,68.49,68.9,19150.0,66.3668,66.6376,66.2218,66.6182,19150.0
2017-01-24 12:30:00,68.87,69.0,68.8,68.97,10405.0,66.5892,66.7149,66.5215,66.6859,10405.0
2017-01-24 13:00:00,68.94,69.21,68.88,69.12,18403.0,66.6569,66.918,66.5989,66.8309,18403.0
2017-01-24 13:30:00,69.2,69.5,69.13,69.35,16649.0,66.9083,67.1984,66.8406,67.0533,16649.0
2017-01-24 14:00:00,69.36,69.51,69.19,69.28,12452.0,67.063,67.208,66.8986,66.9856,12452.0
2017-01-24 14:30:00,69.35,69.52,69.28,69.52,5923.0,67.0533,67.2177,66.9856,67.2177,5923.0
2017-01-24 15:00:00,69.52,69.68,69.48,69.65,16259.0,67.2177,67.3724,67.179,67.3434,16259.0
2017-01-24 15:30:00,69.67,69.83,69.53,69.59,40110.0,67.3627,67.5174,67.2274,67.2854,40110.0
2017-01-25 09:30:00,70.46,71.16,69.92,70.99,39013.0,68.1266,68.8034,67.6045,68.639,39013.0
2017-01-25 10:00:00,71.02,71.33,70.84,70.84,28752.0,68.668,68.9678,68.494,68.494,28752.0
2017-01-25 10:30:00,70.84,71.06,70.7,71.01,14212.0,68.494,68.7067,68.3586,68.6584,14212.0
2017-01-25 11:00:00,70.97,71.14,70.72,70.72,33760.0,68.6197,68.7841,68.378,68.378,33760.0
2017-01-25 11:30:00,70.72,70.9,70.63,70.9,11660.0,68.378,68.552,68.2909,68.552,11660.0
2017-01-25 12:00:00,70.93,70.93,70.72,70.8,10200.0,68.581,68.581,68.378,68.4553,10200.0
2017-01-25 12:30:00,70.81,70.9,70.75,70.9,4629.0,68.465,68.552,68.407,68.552,4629.0
2017-01-25 13:00:00,70.88,70.96,70.77,70.79,4800.0,68.5327,68.61,68.4263,68.4456,4800.0
2017-01-25 13:30:00,70.77,70.96,70.66,70.94,8741.0,68.4263,68.61,68.3199,68.5907,8741.0
2017-01-25 14:00:00,70.97,70.99,70.8,70.92,7078.0,68.6197,68.639,68.4553,68.5713,7078.0
2017-01-25 14:30:00,70.97,70.97,70.83,70.89,8283.0,68.6197,68.6197,68.4843,68.5423,8283.0
2017-01-25 15:00:00,70.9,70.93,70.76,70.88,17083.0,68.552,68.581,68.4166,68.5327,17083.0
2017-01-25 15:30:00,70.88,71.03,70.84,70.87,48009.0,68.5327,68.6777,68.494,68.523,48009.0
2017-01-26 09:30:00,70.97,71.18,70.76,71.09,12452.0,68.6197,68.8227,68.4166,68.7357,12452.0
2017-01-26 10:00:00,71.0,71.18,70.88,71.04,11814.0,68.6487,68.8227,68.5327,68.6874,11814.0
2017-01-26 10:30:00,70.93,71.18,70.41,70.51,7511.0,68.581,68.8227,68.0782,68.1749,7511.0
2017-01-26 11:00:00,70.47,70.49,70.09,70.2,11931.0,68.1362,68.1556,67.7688,67.8752,11931.0
2017-01-26 11:30:00,70.28,70.41,70.23,70.35,10272.0,67.9525,68.0782,67.9042,68.0202,10272.0
2017-01-26 12:00:00,70.39,70.44,70.26,70.32,8859.0,68.0589,68.1072,67.9332,67.9912,8859.0
2017-01-26 12:30:00,70.33,70.48,70.27,70.48,6881.0,68.0009,68.1459,67.9429,68.1459,6881.0
2017-01-26 13:00:00,70.46,70.46,70.19,70.24,10781.0,68.1266,68.1266,67.8655,67.9139,10781.0
2017-01-26 13:30:00,70.27,70.45,70.26,70.31,14612.0,67.9429,68.1169,67.9332,67.9815,14612.0
2017-01-26 14:00:00,70.34,70.49,70.28,70.44,13641.0,68.0105,68.1556,67.9525,68.1072,13641.0
2017-01-26 14:30:00,70.44,70.47,70.26,70.29,9539.0,68.1072,68.1362,67.9332,67.9622,9539.0
2017-01-26 15:00:00,70.28,70.48,70.15,70.45,18603.0,67.9525,68.1459,67.8268,68.1169,18603.0
2017-01-26 15:30:00,70.47,70.75,70.45,70.73,104688.0,68.1362,68.407,68.1169,68.3876,104688.0
2017-01-27 09:30:00,70.85,71.05,70.26,70.55,14505.0,68.5037,68.697,67.9332,68.2136,14505.0
2017-01-27 10:00:00,70.5,70.59,70.37,70.42,9403.0,68.1652,68.2523,68.0396,68.0879,9403.0
2017-01-27 10:30:00,70.42,70.5,70.17,70.21,24232.0,68.0879,68.1652,67.8462,67.8849,24232.0
2017-01-27 11:00:00,70.2,70.39,70.19,70.39,15859.0,67.8752,68.0589,67.8655,68.0589,15859.0
2017-01-27 11:30:00,70.34,70.45,70.27,70.4,13535.0,68.0105,68.1169,67.9429,68.0686,13535.0
2017-01-27 12:00:00,70.45,70.67,70.42,70.56,8021.0,68.1169,68.3296,68.0879,68.2233,8021.0
2017-01-27 12:30:00,70.56,70.62,70.36,70.45,8540.0,68.2233,68.2813,68.0299,68.1169,8540.0
2017-01-27 13:00:00,70.44,70.6,70.43,70.6,5200.0,68.1072,68.2619,68.0976,68.2619,5200.0
2017-01-27 13:30:00,70.67,70.74,70.55,70.59,5912.0,68.3296,68.3973,68.2136,68.2523,5912.0
2017-01-27 14:00:00,70.57,70.61,70.51,70.58,7135.0,68.2329,68.2716,68.1749,68.2426,7135.0
2017-01-27 14:30:00,70.59,70.75,70.59,70.67,8285.0,68.2523,68.407,68.2523,68.3296,8285.0
2017-01-27 15:00:00,70.66,70.73,70.59,70.6,8248.0,68.3199,68.3876,68.2523,68.2619,8248.0
2017-01-27 15:30:00,70.62,70.88,70.6,70.86,35515.0,68.2813,68.5327,68.2619,68.5133,35515.0
2017-01-30 09:30:00,70.15,70.27,69.41,69.52,22616.0,67.8268,67.9429,67.1113,67.2177,22616.0
2017-01-30 10:00:00,69.49,69.54,69.11,69.29,11500.0,67.1887,67.237,66.8213,66.9953,11500.0
2017-01-30 10:30:00,69.28,69.42,69.0,69.08,13780.0,66.9856,67.121,66.7149,66.7923,13780.0
2017-01-30 11:00:00,69.09,69.44,69.09,69.27,8331.0,66.8019,67.1404,66.8019,66.976,8331.0
2017-01-30 11:30:00,69.14,69.69,69.13,69.66,7107.0,66.8503,67.3821,66.8406,67.3531,7107.0
2017-01-30 12:00:00,69.66,69.73,69.61,69.66,3700.0,67.3531,67.4207,67.3047,67.3531,3700.0
2017-01-30 12:30:00,69.59,69.69,69.52,69.58,4125.0,67.2854,67.3821,67.2177,67.2757,4125.0
2017-01-30 13:00:00,69.61,69.75,69.61,69.75,4699.0,67.3047,67.4401,67.3047,67.4401,4699.0
2017-01-30 13:30:00,69.78,69.81,69.67,69.81,5019.0,67.4691,67.4981,67.3627,67.4981,5019.0
2017-01-30 14:00:00,69.81,70.17,69.81,70.17,7413.0,67.4981,67.8462,67.4981,67.8462,7413.0
2017-01-30 14:30:00,70.17,70.42,70.17,70.4,18663.0,67.8462,68.0879,67.8462,68.0686,18663.0
2017-01-30 15:00:00,70.38,70.38,70.24,70.33,29079.0,68.0492,68.0492,67.9139,68.0009,29079.0
2017-01-30 15:30:00,70.35,70.36,70.1,70.23,53716.0,68.0202,68.0299,67.7785,67.9042,53716.0
2017-01-31 09:30:00,70.01,70.42,69.65,69.78,13575.0,67.6915,68.0879,67.3434,67.4691,13575.0
2017-01-31 10:00:00,69.81,69.84,69.4,69.58,6699.0,67.4981,67.5271,67.1017,67.2757,6699.0
2017-01-31 10:30:00,69.66,70.0,69.66,69.77,7649.0,67.3531,67.6818,67.3531,67.4594,7649.0
2017-01-31 11:00:00,69.82,69.83,69.41,69.41,21713.0,67.5078,67.5174,67.1113,67.1113,21713.0
2017-01-31 11:30:00,69.41,69.42,69.11,69.23,10612.0,67.1113,67.121,66.8213,66.9373,10612.0
2017-01-31 12:00:00,69.19,69.4,69.12,69.4,4770.0,66.8986,67.1017,66.8309,67.1017,4770.0
2017-01-31 12:30:00,69.41,69.43,69.11,69.19,11629.0,67.1113,67.1307,66.8213,66.8986,11629.0
2017-01-31 13:00:00,69.15,69.16,68.83,69.09,8075.0,66.86,66.8696,66.5506,66.8019,8075.0
2017-01-31 13:30:00,69.12,69.19,68.98,68.98,4632.0,66.8309,66.8986,66.6956,66.6956,4632.0
2017-01-31 14:00:00,68.96,69.13,68.96,69.07,10526.0,66.6762,66.8406,66.6762,66.7826,10526.0
2017-01-31 14:30:00,69.08,69.39,68.96,69.35,18917.0,66.7923,67.092,66.6762,67.0533,18917.0
2017-01-31 15:00:00,69.33,69.65,69.33,69.56,18904.0,67.034,67.3434,67.034,67.2564,18904.0
2017-01-31 15:30:00,69.59,69.91,69.59,69.68,45067.0,67.2854,67.5948,67.2854,67.3724,45067.0
2017-02-01 09:30:00,70.25,70.69,70.0,70.0,19361.0,67.9235,68.349,67.6818,67.6818,19361.0
2017-02-01 10:00:00,70.04,70.37,69.75,69.75,17037.0,67.7205,68.0396,67.4401,67.4401,17037.0
2017-02-01 10:30:00,69.74,69.74,69.26,69.36,15883.0,67.4304,67.4304,66.9663,67.063,15883.0
2017-02-01 11:00:00,69.42,70.0,69.39,69.54,19840.0,67.121,67.6818,67.092,67.237,19840.0
2017-02-01 11:30:00,69.55,69.71,69.41,69.63,44323.0,67.2467,67.4014,67.1113,67.3241,44323.0
2017-02-01 12:00:00,69.65,69.92,69.64,69.69,15216.0,67.3434,67.6045,67.3337,67.3821,15216.0
2017-02-01 12:30:00,69.71,69.82,69.57,69.57,8199.0,67.4014,67.5078,67.266,67.266,8199.0
2017-02-01 13:00:00,69.57,69.64,69.37,69.44,9931.0,67.266,67.3337,67.0727,67.1404,9931.0
2017-02-01 13:30:00,69.46,69.58,69.46,69.54,6000.0,67.1597,67.2757,67.1597,67.237,6000.0
2017-02-01 14:00:00,69.5,70.0,69.33,70.0,16930.0,67.1984,67.6818,67.034,67.6818,16930.0
2017-02-01 14:30:00,69.98,70.01,69.56,69.64,28886.0,67.6625,67.6915,67.2564,67.3337,28886.0
2017-02-01 15:00:00,69.63,69.68,69.36,69.54,39294.0,67.3241,67.3724,67.063,67.237,39294.0
2017-02-01 15:30:00,69.54,69.79,69.41,69.69,65364.0,67.237,67.4788,67.1113,67.3821,65364.0
2017-02-02 09:30:00,69.58,69.79,69.29,69.45,7740.0,67.2757,67.4788,66.9953,67.15,7740.0
2017-02-02 10:00:00,69.39,69.39,68.85,68.9,22636.0,67.092,67.092,66.5699,66.6182,22636.0
2017-02-02 10:30:00,68.98,69.17,68.69,69.17,16616.0,66.6956,66.8793,66.4152,66.8793,16616.0
2017-02-02 11:00:00,69.2,69.28,68.77,68.77,12334.0,66.9083,66.9856,66.4925,66.4925,12334.0
2017-02-02 11:30:00,68.7,68.78,68.45,68.45,11791.0,66.4249,66.5022,66.1831,66.1831,11791.0
2017-02-02 12:00:00,68.49,68.83,68.43,68.76,12659.0,66.2218,66.5506,66.1638,66.4829,12659.0
2017-02-02 12:30:00,68.76,69.13,68.76,69.02,10000.0,66.4829,66.8406,66.4829,66.7343,10000.0
2017-02-02 13:00:00,69.03,69.11,68.82,68.82,8634.0,66.7439,66.8213,66.5409,66.5409,8634.0
2017-02-02 13:30:00,68.79,69.02,68.78,68.9,9909.0,66.5119,66.7343,66.5022,66.6182,9909.0
2017-02-02 14:00:00,68.9,68.92,68.59,68.6,15573.0,66.6182,66.6376,66.3185,66.3282,15573.0
2017-02-02 14:30:00,68.61,68.61,68.2,68.24,20225.0,66.3378,66.3378,65.9414,65.9801,20225.0
2017-02-02 15:00:00,68.26,68.85,68.26,68.84,44761.0,65.9994,66.5699,65.9994,66.5602,44761.0
2017-02-02 15:30:00,68.88,68.88,68.58,68.72,51438.0,66.5989,66.5989,66.3088,66.4442,51438.0
2017-02-03 09:30:00,69.57,70.26,69.09,69.69,9559.0,67.266,67.9332,66.8019,67.3821,9559.0
2017-02-03 10:00:00,69.74,70.42,69.64,70.22,11995.0,67.4304,68.0879,67.3337,67.8945,11995.0
2017-02-03 10:30:00,70.23,70.63,70.01,70.63,12069.0,67.9042,68.2909,67.6915,68.2909,12069.0
2017-02-03 11:00:00,70.68,70.98,70.36,70.48,8750.0,68.3393,68.6294,68.0299,68.1459,8750.0
2017-02-03 11:30:00,70.48,70.55,70.34,70.35,7567.0,68.1459,68.2136,68.0105,68.0202,7567.0
2017-02-03 12:00:00,70.41,70.65,70.24,70.24,12692.0,68.0782,68.3103,67.9139,67.9139,12692.0
2017-02-03 12:30:00,70.21,70.31,70.05,70.3,15286.0,67.8849,67.9815,67.7301,67.9719,15286.0
2017-02-03 13:00:00,70.28,70.31,70.11,70.12,8289.0,67.9525,67.9815,67.7882,67.7978,8289.0
2017-02-03 13:30:00,70.09,70.22,70.04,70.19,7527.0,67.7688,67.8945,67.7205,67.8655,7527.0
2017-02-03 14:00:00,70.21,70.3,70.07,70.07,9781.0,67.8849,67.9719,67.7495,67.7495,9781.0
2017-02-03 14:30:00,70.08,70.19,70.05,70.11,7222.0,67.7592,67.8655,67.7301,67.7882,7222.0
2017-02-03 15:00:00,70.12,70.19,70.02,70.13,9954.0,67.7978,67.8655,67.7011,67.8075,9954.0
2017-02-03 15:30:00,70.14,70.25,70.1,70.14,44662.0,67.8172,67.9235,67.7785,67.8172,44662.0
2017-02-06 09:30:00,69.85,70.05,69.42,69.94,13913.0,67.5368,67.7301,67.121,67.6238,13913.0
2017-02-06 10:00:00,69.91,70.18,69.61,69.65,11177.0,67.5948,67.8558,67.3047,67.3434,11177.0
2017-02-06 10:30:00,69.65,69.65,69.29,69.29,10088.0,67.3434,67.3434,66.9953,66.9953,10088.0
2017-02-06 11:00:00,69.29,69.49,69.29,69.48,13960.0,66.9953,67.1887,66.9953,67.179,13960.0
2017-02-06 11:30:00,69.48,69.48,69.03,69.03,7045.0,67.179,67.179,66.7439,66.7439,7045.0
2017-02-06 12:00:00,69.03,69.32,69.0,69.17,12063.0,66.7439,67.0243,66.7149,66.8793,12063.0
2017-02-06 12:30:00,69.2,69.24,68.96,68.96,8686.0,66.9083,66.947,66.6762,66.6762,8686.0
2017-02-06 13:00:00,68.96,69.05,68.84,68.95,6987.0,66.6762,66.7633,66.5602,66.6666,6987.0
2017-02-06 13:30:00,68.94,69.17,68.87,69.17,8552.0,66.6569,66.8793,66.5892,66.8793,8552.0
2017-02-06 14:00:00,69.18,69.23,69.11,69.18,13183.0,66.889,66.9373,66.8213,66.889,13183.0
2017-02-06 14:30:00,69.12,69.21,69.0,69.06,10926.0,66.8309,66.918,66.7149,66.7729,10926.0
2017-02-06 15:00:00,69.06,69.31,69.05,69.31,11500.0,66.7729,67.0147,66.7633,67.0147,11500.0
2017-02-06 15:30:00,69.32,69.36,69.18,69.21,64963.0,67.0243,67.063,66.889,66.918,64963.0
2017-02-07 09:30:00,69.67,69.82,69.24,69.66,12382.0,67.3627,67.5078,66.947,67.3531,12382.0
2017-02-07 10:00:00,69.67,69.68,69.19,69.26,12019.0,67.3627,67.3724,66.8986,66.9663,12019.0
2017-02-07 10:30:00,69.17,69.34,68.96,69.34,9929.0,66.8793,67.0437,66.6762,67.0437,9929.0
2017-02-07 11:00:00,69.33,69.33,68.88,68.89,15315.0,67.034,67.034,66.5989,66.6086,15315.0
2017-02-07 11:30:00,68.9,68.98,68.77,68.86,12374.0,66.6182,66.6956,66.4925,66.5796,12374.0
2017-02-07 12:00:00,68.87,69.17,68.43,68.5,14108.0,66.5892,66.8793,66.1638,66.2315,14108.0
2017-02-07 12:30:00,68.49,68.7,68.26,68.33,10655.0,66.2218,66.4249,65.9994,66.0671,10655.0
2017-02-07 13:00:00,68.35,68.51,68.19,68.51,11886.0,66.0864,66.2411,65.9317,66.2411,11886.0
2017-02-07 13:30:00,68.53,68.77,68.42,68.77,13441.0,66.2605,66.4925,66.1541,66.4925,13441.0
2017-02-07 14:00:00,68.78,68.89,68.69,68.84,6641.0,66.5022,66.6086,66.4152,66.5602,6641.0
2017-02-07 14:30:00,68.81,68.94,68.75,68.79,16242.0,66.5312,66.6569,66.4732,66.5119,16242.0
2017-02-07 15:00:00,68.75,69.03,68.75,69.03,18993.0,66.4732,66.7439,66.4732,66.7439,18993.0
2017-02-07 15:30:00,69.02,69.02,68.75,68.89,43727.0,66.7343,66.7343,66.4732,66.6086,43727.0
2017-02-08 09:30:00,68.84,68.84,67.7,68.18,16596.0,66.5602,66.5602,65.458,65.9221,16596.0
2017-02-08 10:00:00,68.1,68.18,67.86,68.12,8229.0,65.8447,65.9221,65.6127,65.8641,8229.0
2017-02-08 10:30:00,68.18,68.57,68.02,68.33,11103.0,65.9221,66.2992,65.7674,66.0671,11103.0
2017-02-08 11:00:00,68.37,68.65,68.16,68.16,10068.0,66.1058,66.3765,65.9027,65.9027,10068.0
2017-02-08 11:30:00,68.21,68.21,67.56,67.57,7766.0,65.9511,65.9511,65.3226,65.3323,7766.0
2017-02-08 12:00:00,67.69,67.91,67.65,67.75,7618.0,65.4483,65.661,65.4096,65.5063,7618.0
2017-02-08 12:30:00,67.7,67.85,67.59,67.7,4540.0,65.458,65.603,65.3516,65.458,4540.0
2017-02-08 13:00:00,67.72,68.01,67.71,68.0,9542.0,65.4773,65.7577,65.4676,65.748,9542.0
2017-02-08 13:30:00,67.99,68.14,67.96,68.07,6828.0,65.7384,65.8834,65.7094,65.8157,6828.0
2017-02-08 14:00:00,68.06,68.07,67.87,67.87,8623.0,65.8061,65.8157,65.6223,65.6223,8623.0
2017-02-08 14:30:00,67.87,67.9,67.82,67.86,14415.0,65.6223,65.6514,65.574,65.6127,14415.0
2017-02-08 15:00:00,67.82,67.84,67.64,67.83,19259.0,65.574,65.5933,65.4,65.5837,19259.0
2017-02-08 15:30:00,67.82,67.82,67.59,67.63,67949.0,65.574,65.574,65.3516,65.3903,67949.0
2017-02-09 09:30:00,67.7,68.02,67.34,67.7,8175.0,65.458,65.7674,65.1099,65.458,8175.0
2017-02-09 10:00:00,67.88,68.4,67.85,68.32,7168.0,65.632,66.1348,65.603,66.0574,7168.0
2017-02-09 10:30:00,68.43,68.7,68.34,68.69,6926.0,66.1638,66.4249,66.0768,66.4152,6926.0
2017-02-09 11:00:00,68.51,68.75,68.51,68.75,5789.0,66.2411,66.4732,66.2411,66.4732,5789.0
2017-02-09 11:30:00,68.8,68.8,68.42,68.42,5971.0,66.5215,66.5215,66.1541,66.1541,5971.0
2017-02-09 12:00:00,68.48,68.68,68.48,68.58,3167.0,66.2121,66.4055,66.2121,66.3088,3167.0
2017-02-09 12:30:00,68.56,68.69,68.51,68.55,2000.0,66.2895,66.4152,66.2411,66.2798,2000.0
2017-02-09 13:00:00,68.61,68.73,68.5,68.68,4074.0,66.3378,66.4539,66.2315,66.4055,4074.0
2017-02-09 13:30:00,68.7,68.7,68.52,68.65,3418.0,66.4249,66.4249,66.2508,66.3765,3418.0
2017-02-09 14:00:00,68.63,68.74,68.57,68.66,6069.0,66.3572,66.4635,66.2992,66.3862,6069.0
2017-02-09 14:30:00,68.71,68.8,68.64,68.75,12103.0,66.4345,66.5215,66.3668,66.4732,12103.0
2017-02-09 15:00:00,68.81,68.84,68.5,68.52,16883.0,66.5312,66.5602,66.2315,66.2508,16883.0
2017-02-09 15:30:00,68.55,68.75,68.49,68.73,67764.0,66.2798,66.4732,66.2218,66.4539,67764.0
2017-02-10 09:30:00,69.17,69.17,68.63,68.79,9886.0,66.8793,66.8793,66.3572,66.5119,9886.0
2017-02-10 10:00:00,68.79,68.79,68.41,68.63,11941.0,66.5119,66.5119,66.1445,66.3572,11941.0
2017-02-10 10:30:00,68.68,69.02,68.68,68.95,6701.0,66.4055,66.7343,66.4055,66.6666,6701.0
2017-02-10 11:00:00,68.98,69.01,68.77,68.96,7155.0,66.6956,66.7246,66.4925,66.6762,7155.0
2017-02-10 11:30:00,68.96,69.29,68.96,69.29,8600.0,66.6762,66.9953,66.6762,66.9953,8600.0
2017-02-10 12:00:00,69.27,69.34,68.93,69.06,19569.0,66.976,67.0437,66.6472,66.7729,19569.0
2017-02-10 12:30:00,69.05,69.18,69.02,69.14,6816.0,66.7633,66.889,66.7343,66.8503,6816.0
2017-02-10 13:00:00,69.17,69.29,69.11,69.19,18724.0,66.8793,66.9953,66.8213,66.8986,18724.0
2017-02-10 13:30:00,69.2,69.29,69.13,69.15,20596.0,66.9083,66.9953,66.8406,66.86,20596.0
2017-02-10 14:00:00,69.17,69.3,69.13,69.27,12709.0,66.8793,67.005,66.8406,66.976,12709.0
2017-02-10 14:30:00,69.31,69.31,69.03,69.08,7513.0,67.0147,67.0147,66.7439,66.7923,7513.0
2017-02-10 15:00:00,69.06,69.25,69.04,69.2,31909.0,66.7729,66.9566,66.7536,66.9083,31909.0
2017-02-10 15:30:00,69.2,69.25,69.14,69.14,39085.0,66.9083,66.9566,66.8503,66.8503,39085.0
2017-02-13 09:30:00,69.63,70.16,69.63,69.91,12780.0,67.3241,67.8365,67.3241,67.5948,12780.0
2017-02-13 10:00:00,69.86,70.05,69.76,69.83,11784.0,67.5464,67.7301,67.4498,67.5174,11784.0
2017-02-13 10:30:00,69.89,69.92,69.64,69.76,6599.0,67.5754,67.6045,67.3337,67.4498,6599.0
2017-02-13 11:00:00,69.78,69.92,69.64,69.71,6029.0,67.4691,67.6045,67.3337,67.4014,6029.0
2017-02-13 11:30:00,69.71,69.71,69.39,69.44,13393.0,67.4014,67.4014,67.092,67.1404,13393.0
2017-02-13 12:00:00,69.46,69.57,69.38,69.43,6533.0,67.1597,67.266,67.0823,67.1307,6533.0
2017-02-13 12:30:00,69.43,69.55,69.42,69.54,9894.0,67.1307,67.2467,67.121,67.237,9894.0
2017-02-13 13:00:00,69.55,69.74,69.5,69.74,4897.0,67.2467,67.4304,67.1984,67.4304,4897.0
2017-02-13 13:30:00,69.77,69.77,69.62,69.63,9017.0,67.4594,67.4594,67.3144,67.3241,9017.0
2017-02-13 14:00:00,69.63,69.66,69.52,69.6,6513.0,67.3241,67.3531,67.2177,67.2951,6513.0
2017-02-13 14:30:00,69.57,69.57,69.24,69.24,7058.0,67.266,67.266,66.947,66.947,7058.0
2017-02-13 15:00:00,69.28,69.28,69.03,69.09,9410.0,66.9856,66.9856,66.7439,66.8019,9410.0
2017-02-13 15:30:00,69.11,69.28,69.01,69.2,31751.0,66.8213,66.9856,66.7246,66.9083,31751.0
2017-02-14 09:30:00,69.1,69.19,68.4,68.55,13227.0,66.8116,66.8986,66.1348,66.2798,13227.0
2017-02-14 10:00:00,68.57,69.07,68.52,68.9,10703.0,66.2992,66.7826,66.2508,66.6182,10703.0
2017-02-14 10:30:00,68.84,69.18,68.81,69.18,19139.0,66.5602,66.889,66.5312,66.889,19139.0
2017-02-14 11:00:00,69.16,69.3,68.92,69.3,14870.0,66.8696,67.005,66.6376,67.005,14870.0
2017-02-14 11:30:00,69.3,69.51,69.11,69.47,16536.0,67.005,67.208,66.8213,67.1694,16536.0
2017-02-14 12:00:00,69.43,69.45,69.23,69.23,11043.0,67.1307,67.15,66.9373,66.9373,11043.0
2017-02-14 12:30:00,69.24,69.61,69.23,69.58,7109.0,66.947,67.3047,66.9373,67.2757,7109.0
2017-02-14 13:00:00,69.59,69.72,69.56,69.72,5117.0,67.2854,67.4111,67.2564,67.4111,5117.0
2017-02-14 13:30:00,69.71,69.74,69.57,69.7,14881.0,67.4014,67.4304,67.266,67.3917,14881.0
2017-02-14 14:00:00,69.68,69.75,69.52,69.57,20015.0,67.3724,67.4401,67.2177,67.266,20015.0
2017-02-14 14:30:00,69.51,69.65,69.49,69.64,6260.0,67.208,67.3434,67.1887,67.3337,6260.0
2017-02-14 15:00:00,69.57,69.76,69.57,69.73,9108.0,67.266,67.4498,67.266,67.4207,9108.0
2017-02-14 15:30:00,69.7,69.98,69.65,69.89,38692.0,67.3917,67.6625,67.3434,67.5754,38692.0
2017-02-15 09:30:00,69.74,70.73,69.74,70.72,15154.0,67.4304,68.3876,67.4304,68.378,15154.0
2017-02-15 10:00:00,70.67,70.68,70.04,70.13,48503.0,68.3296,68.3393,67.7205,67.8075,48503.0
2017-02-15 10:30:00,70.18,70.33,70.16,70.23,37492.0,67.8558,68.0009,67.8365,67.9042,37492.0
2017-02-15 11:00:00,70.24,70.31,70.1,70.19,31010.0,67.9139,67.9815,67.7785,67.8655,31010.0
2017-02-15 11:30:00,70.21,70.22,69.77,69.84,21371.0,67.8849,67.8945,67.4594,67.5271,21371.0
2017-02-15 12:00:00,69.88,70.31,69.84,70.31,11436.0,67.5658,67.9815,67.5271,67.9815,11436.0
2017-02-15 12:30:00,70.29,70.43,70.21,70.33,8514.0,67.9622,68.0976,67.8849,68.0009,8514.0
2017-02-15 13:00:00,70.31,70.36,70.26,70.31,4293.0,67.9815,68.0299,67.9332,67.9815,4293.0
2017-02-15 13:30:00,70.39,70.48,70.19,70.19,39005.0,68.0589,68.1459,67.8655,67.8655,39005.0
2017-02-15 14:00:00,70.2,70.21,69.8,69.85,128169.0,67.8752,67.8849,67.4884,67.5368,128169.0
2017-02-15 14:30:00,69.89,70.29,69.82,70.25,53759.0,67.5754,67.9622,67.5078,67.9235,53759.0
2017-02-15 15:00:00,70.25,70.29,70.16,70.24,40859.0,67.9235,67.9622,67.8365,67.9139,40859.0
2017-02-15 15:30:00,70.22,70.25,70.01,70.16,39273.0,67.8945,67.9235,67.6915,67.8365,39273.0
2017-02-16 09:30:00,70.1,70.3,69.2,69.2,16646.0,67.7785,67.9719,66.9083,66.9083,16646.0
2017-02-16 10:00:00,69.19,69.49,69.02,69.24,21971.0,66.8986,67.1887,66.7343,66.947,21971.0
2017-02-16 10:30:00,69.24,69.33,68.86,69.12,7900.0,66.947,67.034,66.5796,66.8309,7900.0
2017-02-16 11:00:00,69.19,69.54,69.06,69.54,8862.0,66.8986,67.237,66.7729,67.237,8862.0
2017-02-16 11:30:00,69.63,69.82,69.4,69.64,8939.0,67.3241,67.5078,67.1017,67.3337,8939.0
2017-02-16 12:00:00,69.67,69.74,69.55,69.74,6523.0,67.3627,67.4304,67.2467,67.4304,6523.0
2017-02-16 12:30:00,69.73,69.86,69.58,69.58,4638.0,67.4207,67.5464,67.2757,67.2757,4638.0
2017-02-16 13:00:00,69.57,69.64,69.47,69.58,5243.0,67.266,67.3337,67.1694,67.2757,5243.0
2017-02-16 13:30:00,69.56,69.66,69.31,69.44,8904.0,67.2564,67.3531,67.0147,67.1404,8904.0
2017-02-16 14:00:00,69.49,69.61,69.42,69.61,8292.0,67.1887,67.3047,67.121,67.3047,8292.0
2017-02-16 14:30:00,69.68,69.84,69.58,69.83,6148.0,67.3724,67.5271,67.2757,67.5174,6148.0
2017-02-16 15:00:00,69.83,70.05,69.8,70.05,8370.0,67.5174,67.7301,67.4884,67.7301,8370.0
2017-02-16 15:30:00,70.04,70.26,70.03,70.26,32410.0,67.7205,67.9332,67.7108,67.9332,32410.0
2017-02-17 09:30:00,70.07,70.24,68.83,69.65,22302.0,67.7495,67.9139,66.5506,67.3434,22302.0
2017-02-17 10:00:00,69.62,69.85,69.5,69.51,8515.0,67.3144,67.5368,67.1984,67.208,8515.0
2017-02-17 10:30:00,69.5,69.6,69.3,69.4,9812.0,67.1984,67.2951,67.005,67.1017,9812.0
2017-02-17 11:00:00,69.45,69.53,69.16,69.22,6352.0,67.15,67.2274,66.8696,66.9276,6352.0
2017-02-17 11:30:00,69.26,69.35,69.09,69.25,16317.0,66.9663,67.0533,66.8019,66.9566,16317.0
2017-02-17 12:00:00,69.23,69.23,69.13,69.17,3596.0,66.9373,66.9373,66.8406,66.8793,3596.0
2017-02-17 12:30:00,69.16,69.2,69.15,69.17,2958.0,66.8696,66.9083,66.86,66.8793,2958.0
2017-02-17 13:00:00,69.25,69.3,69.18,69.29,8905.0,66.9566,67.005,66.889,66.9953,8905.0
2017-02-17 13:30:00,69.29,69.32,69.15,69.28,6950.0,66.9953,67.0243,66.86,66.9856,6950.0
2017-02-17 14:00:00,69.3,69.38,69.28,69.35,9660.0,67.005,67.0823,66.9856,67.0533,9660.0
2017-02-17 14:30:00,69.4,69.56,69.37,69.41,21724.0,67.1017,67.2564,67.0727,67.1113,21724.0
2017-02-17 15:00:00,69.41,69.45,69.34,69.37,17280.0,67.1113,67.15,67.0437,67.0727,17280.0
2017-02-17 15:30:00,69.39,69.48,69.26,69.47,44995.0,67.092,67.179,66.9663,67.1694,44995.0
2017-02-21 09:30:00,69.41,70.22,69.35,69.56,64263.0,67.1113,67.8945,67.0533,67.2564,64263.0
2017-02-21 10:00:00,69.59,69.83,69.39,69.39,66831.0,67.2854,67.5174,67.092,67.092,66831.0
2017-02-21 10:30:00,69.39,69.39,68.92,69.11,33355.0,67.092,67.092,66.6376,66.8213,33355.0
2017-02-21 11:00:00,69.11,69.31,68.98,69.02,24359.0,66.8213,67.0147,66.6956,66.7343,24359.0
2017-02-21 11:30:00,69.0,69.38,69.0,69.23,32303.0,66.7149,67.0823,66.7149,66.9373,32303.0
2017-02-21 12:00:00,69.24,69.4,69.1,69.16,41407.0,66.947,67.1017,66.8116,66.8696,41407.0
2017-02-21 12:30:00,69.17,69.29,69.11,69.25,15439.0,66.8793,66.9953,66.8213,66.9566,15439.0
2017-02-21 13:00:00,69.22,69.35,69.14,69.34,26414.0,66.9276,67.0533,66.8503,67.0437,26414.0
2017-02-21 13:30:00,69.31,69.44,69.21,69.41,16141.0,67.0147,67.1404,66.918,67.1113,16141.0
2017-02-21 14:00:00,69.41,69.55,69.38,69.47,17211.0,67.1113,67.2467,67.0823,67.1694,17211.0
2017-02-21 14:30:00,69.48,69.55,69.42,69.49,21375.0,67.179,67.2467,67.121,67.1887,21375.0
2017-02-21 15:00:00,69.47,69.56,69.45,69.45,28638.0,67.1694,67.2564,67.15,67.15,28638.0
2017-02-21 15:30:00,69.48,69.49,69.0,69.13,246972.0,67.179,67.1887,66.7149,66.8406,246972.0
2017-02-22 09:30:00,68.8,69.13,68.58,68.75,64973.0,66.5215,66.8406,66.3088,66.4732,64973.0
2017-02-22 10:00:00,68.76,69.06,68.73,69.02,42503.0,66.4829,66.7729,66.4539,66.7343,42503.0
2017-02-22 10:30:00,69.01,69.08,68.84,69.0,36571.0,66.7246,66.7923,66.5602,66.7149,36571.0
2017-02-22 11:00:00,69.0,69.27,68.98,69.05,22415.0,66.7149,66.976,66.6956,66.7633,22415.0
2017-02-22 11:30:00,69.03,69.14,68.56,68.71,64891.0,66.7439,66.8503,66.2895,66.4345,64891.0
2017-02-22 12:00:00,68.64,68.83,68.61,68.77,15196.0,66.3668,66.5506,66.3378,66.4925,15196.0
2017-02-22 12:30:00,68.78,68.89,68.63,68.82,23325.0,66.5022,66.6086,66.3572,66.5409,23325.0
2017-02-22 13:00:00,68.84,69.01,68.8,68.97,17086.0,66.5602,66.7246,66.5215,66.6859,17086.0
2017-02-22 13:30:00,68.96,68.96,68.67,68.78,28762.0,66.6762,66.6762,66.3959,66.5022,28762.0
2017-02-22 14:00:00,68.78,68.86,68.51,68.58,23224.0,66.5022,66.5796,66.2411,66.3088,23224.0
2017-02-22 14:30:00,68.58,68.6,68.34,68.35,25528.0,66.3088,66.3282,66.0768,66.0864,25528.0
2017-02-22 15:00:00,68.34,68.49,68.31,68.42,73190.0,66.0768,66.2218,66.0478,66.1541,73190.0
2017-02-22 15:30:00,68.42,68.6,68.28,68.47,168133.0,66.1541,66.3282,66.0188,66.2025,168133.0
2017-02-23 09:30:00,65.56,66.74,63.67,63.89,176971.0,63.3888,64.5298,61.5614,61.7742,176971.0
2017-02-23 10:00:00,64.1,64.4,62.74,63.19,130629.0,61.9772,62.2673,60.6622,61.0973,130629.0
2017-02-23 10:30:00,63.19,63.99,62.31,62.75,162328.0,61.0973,61.8708,60.2465,60.6719,162328.0
2017-02-23 11:00:00,62.83,63.54,61.26,61.4,107448.0,60.7493,61.4357,59.2312,59.3666,107448.0
2017-02-23 11:30:00,61.34,62.5,61.05,61.51,86725.0,59.3086,60.4302,59.0282,59.473,86725.0
2017-02-23 12:00:00,61.59,62.14,61.23,61.9,127681.0,59.5503,60.0821,59.2022,59.8501,127681.0
2017-02-23 12:30:00,61.87,61.99,61.3,61.34,40008.0,59.821,59.9371,59.2699,59.3086,40008.0
2017-02-23 13:00:00,61.26,61.4,60.72,60.88,45994.0,59.2312,59.3666,58.7091,58.8638,45994.0
2017-02-23 13:30:00,60.93,61.01,60.73,60.83,43157.0,58.9122,58.9895,58.7188,58.8155,43157.0
2017-02-23 14:00:00,60.87,61.3,60.67,61.26,98629.0,58.8542,59.2699,58.6608,59.2312,98629.0
2017-02-23 14:30:00,61.29,61.29,60.79,61.02,101282.0,59.2603,59.2603,58.7768,58.9992,101282.0
2017-02-23 15:00:00,60.99,61.03,60.82,60.97,69324.0,58.9702,59.0089,58.8058,58.9509,69324.0
2017-02-23 15:30:00,60.96,61.79,60.95,61.63,193844.0,58.9412,59.7437,58.9315,59.589,193844.0
2017-02-24 09:30:00,61.54,63.56,61.54,62.84,158124.0,59.502,61.4551,59.502,60.7589,158124.0
2017-02-24 10:00:00,62.85,63.0,61.99,62.22,73958.0,60.7686,60.9136,59.9371,60.1595,73958.0
2017-02-24 10:30:00,62.18,62.84,62.17,62.68,104248.0,60.1208,60.7589,60.1111,60.6042,104248.0
2017-02-24 11:00:00,62.69,62.84,62.48,62.71,46691.0,60.6139,60.7589,60.4108,60.6332,46691.0
2017-02-24 11:30:00,62.73,62.83,62.14,62.25,37096.0,60.6526,60.7493,60.0821,60.1885,37096.0
2017-02-24 12:00:00,62.26,62.55,62.23,62.48,21151.0,60.1981,60.4785,60.1691,60.4108,21151.0
2017-02-24 12:30:00,62.42,62.52,62.35,62.39,46339.0,60.3528,60.4495,60.2852,60.3238,46339.0
2017-02-24 13:00:00,62.38,62.46,62.3,62.31,16791.0,60.3142,60.3915,60.2368,60.2465,16791.0
2017-02-24 13:30:00,62.3,62.46,62.3,62.45,18932.0,60.2368,60.3915,60.2368,60.3818,18932.0
2017-02-24 14:00:00,62.44,62.48,62.16,62.48,35843.0,60.3722,60.4108,60.1014,60.4108,35843.0
2017-02-24 14:30:00,62.45,62.6,62.35,62.38,33749.0,60.3818,60.5269,60.2852,60.3142,33749.0
2017-02-24 15:00:00,62.4,62.4,62.2,62.2,30313.0,60.3335,60.3335,60.1401,60.1401,30313.0
2017-02-24 15:30:00,62.21,62.22,61.79,61.95,220459.0,60.1498,60.1595,59.7437,59.8984,220459.0
2017-02-27 09:30:00,61.93,62.51,61.77,62.34,50561.0,59.8791,60.4399,59.7244,60.2755,50561.0
2017-02-27 10:00:00,62.39,62.74,62.29,62.74,44672.0,60.3238,60.6622,60.2271,60.6622,44672.0
2017-02-27 10:30:00,62.82,62.97,62.78,62.82,47479.0,60.7396,60.8846,60.7009,60.7396,47479.0
2017-02-27 11:00:00,62.81,63.37,62.81,63.26,38067.0,60.7299,61.2714,60.7299,61.165,38067.0
2017-02-27 11:30:00,63.25,63.25,62.97,63.04,21464.0,61.1553,61.1553,60.8846,60.9523,21464.0
2017-02-27 12:00:00,63.01,63.35,62.98,63.3,11809.0,60.9233,61.252,60.8943,61.2037,11809.0
2017-02-27 12:30:00,63.3,63.38,63.2,63.38,14125.0,61.2037,61.281,61.107,61.281,14125.0
2017-02-27 13:00:00,63.37,63.54,63.36,63.49,18256.0,61.2714,61.4357,61.2617,61.3874,18256.0
2017-02-27 13:30:00,63.48,63.75,63.48,63.74,26275.0,61.3777,61.6388,61.3777,61.6291,26275.0
2017-02-27 14:00:00,63.77,64.01,63.73,63.98,33291.0,61.6581,61.8902,61.6194,61.8612,33291.0
2017-02-27 14:30:00,63.98,64.15,63.8,64.06,42200.0,61.8612,62.0255,61.6871,61.9385,42200.0
2017-02-27 15:00:00,64.06,64.12,63.97,64.11,35618.0,61.9385,61.9965,61.8515,61.9869,35618.0
2017-02-27 15:30:00,64.1,64.11,63.87,63.95,120102.0,61.9772,61.9869,61.7548,61.8322,120102.0
2017-02-28 09:30:00,64.14,64.31,63.59,63.59,20599.0,62.0159,62.1802,61.4841,61.4841,20599.0
2017-02-28 10:00:00,63.59,63.67,63.11,63.11,23931.0,61.4841,61.5614,61.02,61.02,23931.0
2017-02-28 10:30:00,63.11,63.15,62.63,62.86,42837.0,61.02,61.0587,60.5559,60.7783,42837.0
2017-02-28 11:00:00,62.89,62.89,62.34,62.76,31513.0,60.8073,60.8073,60.2755,60.6816,31513.0
2017-02-28 11:30:00,62.74,62.9,62.64,62.73,50775.0,60.6622,60.8169,60.5655,60.6526,50775.0
2017-02-28 12:00:00,62.73,62.75,62.03,62.1,19425.0,60.6526,60.6719,59.9757,60.0434,19425.0
2017-02-28 12:30:00,62.14,62.14,61.73,61.81,37435.0,60.0821,60.0821,59.6857,59.763,37435.0
2017-02-28 13:00:00,61.77,62.16,61.77,62.04,27949.0,59.7244,60.1014,59.7244,59.9854,27949.0
2017-02-28 13:30:00,62.07,62.25,62.01,62.11,26309.0,60.0144,60.1885,59.9564,60.0531,26309.0
2017-02-28 14:00:00,62.13,62.13,61.84,61.92,66061.0,60.0724,60.0724,59.792,59.8694,66061.0
2017-02-28 14:30:00,61.95,61.96,61.74,61.76,34261.0,59.8984,59.9081,59.6954,59.7147,34261.0
2017-02-28 15:00:00,61.77,61.87,61.66,61.8,37850.0,59.7244,59.821,59.618,59.7534,37850.0
2017-02-28 15:30:00,61.81,61.82,61.46,61.49,175572.0,59.763,59.7727,59.4246,59.4536,175572.0
2017-03-01 09:30:00,62.66,63.98,62.44,63.69,42487.0,60.5849,61.8612,60.3722,61.5808,42487.0
2017-03-01 10:00:00,63.77,64.29,63.73,64.06,53261.0,61.6581,62.1609,61.6194,61.9385,53261.0
2017-03-01 10:30:00,64.05,64.1,63.67,63.73,49990.0,61.9289,61.9772,61.5614,61.6194,49990.0
2017-03-01 11:00:00,63.75,64.03,63.62,63.88,20539.0,61.6388,61.9095,61.5131,61.7645,20539.0
2017-03-01 11:30:00,63.85,63.89,63.54,63.68,31440.0,61.7355,61.7742,61.4357,61.5711,31440.0
2017-03-01 12:00:00,63.7,64.01,63.7,63.83,20606.0,61.5904,61.8902,61.5904,61.7161,20606.0
2017-03-01 12:30:00,63.84,63.9,63.7,63.84,14145.0,61.7258,61.7838,61.5904,61.7258,14145.0
2017-03-01 13:00:00,63.86,63.94,63.73,63.9,13041.0,61.7451,61.8225,61.6194,61.7838,13041.0
2017-03-01 13:30:00,63.9,64.06,63.86,63.92,18582.0,61.7838,61.9385,61.7451,61.8032,18582.0
2017-03-01 14:00:00,63.94,63.98,63.77,63.89,16174.0,61.8225,61.8612,61.6581,61.7742,16174.0
2017-03-01 14:30:00,63.92,64.12,63.89,64.09,24466.0,61.8032,61.9965,61.7742,61.9675,24466.0
2017-03-01 15:00:00,64.06,64.16,63.87,63.88,41937.0,61.9385,62.0352,61.7548,61.7645,41937.0
2017-03-01 15:30:00,63.9,63.9,63.58,63.64,119523.0,61.7838,61.7838,61.4744,61.5324,119523.0
2017-03-02 09:30:00,64.12,64.23,63.7,64.06,74648.0,61.9965,62.1029,61.5904,61.9385,74648.0
2017-03-02 10:00:00,64.07,64.08,63.47,64.03,50476.0,61.9482,61.9579,61.3681,61.9095,50476.0
2017-03-02 10:30:00,64.02,64.13,63.75,64.01,38656.0,61.8998,62.0062,61.6388,61.8902,38656.0
2017-03-02 11:00:00,64.01,64.01,63.44,63.5,54798.0,61.8902,61.8902,61.3391,61.3971,54798.0
2017-03-02 11:30:00,63.46,63.84,63.3,63.78,40145.0,61.3584,61.7258,61.2037,61.6678,40145.0
2017-03-02 12:00:00,63.78,63.78,63.33,63.43,52897.0,61.6678,61.6678,61.2327,61.3294,52897.0
2017-03-02 12:30:00,63.44,63.77,63.42,63.65,31082.0,61.3391,61.6581,61.3197,61.5421,31082.0
2017-03-02 13:00:00,63.63,63.83,63.46,63.83,31351.0,61.5228,61.7161,61.3584,61.7161,31351.0
2017-03-02 13:30:00,63.82,63.92,63.74,63.89,23081.0,61.7065,61.8032,61.6291,61.7742,23081.0
2017-03-02 14:00:00,63.9,64.02,63.88,63.99,25370.0,61.7838,61.8998,61.7645,61.8708,25370.0
2017-03-02 14:30:00,64.01,64.14,63.97,64.09,20639.0,61.8902,62.0159,61.8515,61.9675,20639.0
2017-03-02 15:00:00,64.09,64.1,63.86,64.01,34888.0,61.9675,61.9772,61.7451,61.8902,34888.0
2017-03-02 15:30:00,64.02,64.04,63.73,63.87,90257.0,61.8998,61.9192,61.6194,61.7548,90257.0
2017-03-03 09:30:00,63.94,64.21,63.78,63.95,42134.0,61.8225,62.0836,61.6678,61.8322,42134.0
2017-03-03 10:00:00,63.9,63.97,63.3,63.48,50739.0,61.7838,61.8515,61.2037,61.3777,50739.0
2017-03-03 10:30:00,63.5,64.03,63.5,63.97,12750.0,61.3971,61.9095,61.3971,61.8515,12750.0
2017-03-03 11:00:00,63.95,64.0,63.72,63.96,25919.0,61.8322,61.8805,61.6098,61.8418,25919.0
2017-03-03 11:30:00,63.91,63.99,63.7,63.95,18502.0,61.7935,61.8708,61.5904,61.8322,18502.0
2017-03-03 12:00:00,63.93,63.93,63.6,63.68,13990.0,61.8128,61.8128,61.4938,61.5711,13990.0
2017-03-03 12:30:00,63.71,63.86,63.71,63.71,17212.0,61.6001,61.7451,61.6001,61.6001,17212.0
2017-03-03 13:00:00,63.7,63.75,63.53,63.63,28727.0,61.5904,61.6388,61.4261,61.5228,28727.0
2017-03-03 13:30:00,63.66,63.76,63.61,63.66,13612.0,61.5518,61.6485,61.5034,61.5518,13612.0
2017-03-03 14:00:00,63.66,63.73,63.59,63.72,11252.0,61.5518,61.6194,61.4841,61.6098,11252.0
2017-03-03 14:30:00,63.7,63.76,63.54,63.55,12830.0,61.5904,61.6485,61.4357,61.4454,12830.0
2017-03-03 15:00:00,63.55,63.81,63.52,63.8,21124.0,61.4454,61.6968,61.4164,61.6871,21124.0
2017-03-03 15:30:00,63.8,63.88,63.7,63.75,59923.0,61.6871,61.7645,61.5904,61.6388,59923.0
2017-03-06 09:30:00,63.2,63.32,62.74,63.13,27694.0,61.107,61.223,60.6622,61.0393,27694.0
2017-03-06 10:00:00,63.0,63.19,62.88,62.96,7973.0,60.9136,61.0973,60.7976,60.8749,7973.0
2017-03-06 10:30:00,62.86,62.86,62.52,62.65,15807.0,60.7783,60.7783,60.4495,60.5752,15807.0
2017-03-06 11:00:00,62.64,63.14,62.56,63.06,24851.0,60.5655,61.049,60.4882,60.9716,24851.0
2017-03-06 11:30:00,63.08,63.14,62.88,62.94,16305.0,60.991,61.049,60.7976,60.8556,16305.0
2017-03-06 12:00:00,62.92,63.04,62.84,62.84,7723.0,60.8363,60.9523,60.7589,60.7589,7723.0
2017-03-06 12:30:00,62.84,62.96,62.79,62.92,13919.0,60.7589,60.8749,60.7106,60.8363,13919.0
2017-03-06 13:00:00,62.91,63.01,62.59,62.85,15687.0,60.8266,60.9233,60.5172,60.7686,15687.0
2017-03-06 13:30:00,62.89,63.17,62.85,63.09,18935.0,60.8073,61.078,60.7686,61.0006,18935.0
2017-03-06 14:00:00,63.1,63.19,63.09,63.11,13683.0,61.0103,61.0973,61.0006,61.02,13683.0
2017-03-06 14:30:00,63.1,63.24,63.1,63.14,14187.0,61.0103,61.1457,61.0103,61.049,14187.0
2017-03-06 15:00:00,63.14,63.43,63.11,63.31,18086.0,61.049,61.3294,61.02,61.2134,18086.0
2017-03-06 15:30:00,63.31,63.44,63.24,63.3,83595.0,61.2134,61.3391,61.1457,61.2037,83595.0
2017-03-07 09:30:00,63.21,63.45,63.14,63.36,16803.0,61.1167,61.3487,61.049,61.2617,16803.0
2017-03-07 10:00:00,63.4,63.75,63.27,63.7,26120.0,61.3004,61.6388,61.1747,61.5904,26120.0
2017-03-07 10:30:00,63.72,63.77,63.42,63.51,15318.0,61.6098,61.6581,61.3197,61.4067,15318.0
2017-03-07 11:00:00,63.52,63.53,63.21,63.21,14704.0,61.4164,61.4261,61.1167,61.1167,14704.0
2017-03-07 11:30:00,63.18,63.35,63.03,63.24,17876.0,61.0877,61.252,60.9426,61.1457,17876.0
2017-03-07 12:00:00,63.24,63.29,63.11,63.11,12374.0,61.1457,61.194,61.02,61.02,12374.0
2017-03-07 12:30:00,63.11,63.28,63.01,63.28,54587.0,61.02,61.1844,60.9233,61.1844,54587.0
2017-03-07 13:00:00,63.29,63.29,63.12,63.12,8005.0,61.194,61.194,61.0297,61.0297,8005.0
2017-03-07 13:30:00,63.13,63.13,62.93,63.04,44013.0,61.0393,61.0393,60.8459,60.9523,44013.0
2017-03-07 14:00:00,63.05,63.16,62.97,63.02,27030.0,60.962,61.0683,60.8846,60.933,27030.0
2017-03-07 14:30:00,63.02,63.26,62.98,63.26,9846.0,60.933,61.165,60.8943,61.165,9846.0
2017-03-07 15:00:00,63.23,63.61,63.11,63.44,37938.0,61.136,61.5034,61.02,61.3391,37938.0
2017-03-07 15:30:00,63.44,63.49,63.29,63.45,105533.0,61.3391,61.3874,61.194,61.3487,105533.0
2017-03-08 09:30:00,63.89,64.38,63.55,64.1,28197.0,61.7742,62.2479,61.4454,61.9772,28197.0
2017-03-08 10:00:00,64.12,64.17,63.7,64.12,21630.0,61.9965,62.0449,61.5904,61.9965,21630.0
2017-03-08 10:30:00,64.08,64.29,64.01,64.29,13924.0,61.9579,62.1609,61.8902,62.1609,13924.0
2017-03-08 11:00:00,64.25,64.27,63.75,64.03,21122.0,62.1222,62.1416,61.6388,61.9095,21122.0
2017-03-08 11:30:00,63.99,64.0,63.72,63.96,11682.0,61.8708,61.8805,61.6098,61.8418,11682.0
2017-03-08 12:00:00,63.97,64.07,63.84,64.07,20882.0,61.8515,61.9482,61.7258,61.9482,20882.0
2017-03-08 12:30:00,64.08,64.27,63.8,63.89,39666.0,61.9579,62.1416,61.6871,61.7742,39666.0
2017-03-08 13:00:00,63.91,64.24,63.88,64.11,9021.0,61.7935,62.1126,61.7645,61.9869,9021.0
2017-03-08 13:30:00,64.08,64.22,64.08,64.15,16081.0,61.9579,62.0932,61.9579,62.0255,16081.0
2017-03-08 14:00:00,64.1,64.1,63.62,63.75,20202.0,61.9772,61.9772,61.5131,61.6388,20202.0
2017-03-08 14:30:00,63.74,63.85,63.69,63.69,12106.0,61.6291,61.7355,61.5808,61.5808,12106.0
2017-03-08 15:00:00,63.69,63.79,63.56,63.56,63933.0,61.5808,61.6775,61.4551,61.4551,63933.0
2017-03-08 15:30:00,63.56,63.58,63.2,63.34,102847.0,61.4551,61.4744,61.107,61.2424,102847.0
2017-03-09 09:30:00,63.16,63.42,62.69,62.85,47191.0,61.0683,61.3197,60.6139,60.7686,47191.0
2017-03-09 10:00:00,62.86,63.26,62.78,62.78,44825.0,60.7783,61.165,60.7009,60.7009,44825.0
2017-03-09 10:30:00,62.8,62.85,62.3,62.59,43078.0,60.7202,60.7686,60.2368,60.5172,43078.0
2017-03-09 11:00:00,62.56,62.87,62.55,62.75,20843.0,60.4882,60.7879,60.4785,60.6719,20843.0
2017-03-09 11:30:00,62.8,62.85,62.37,62.37,19137.0,60.7202,60.7686,60.3045,60.3045,19137.0
2017-03-09 12:00:00,62.38,62.67,62.33,62.35,16954.0,60.3142,60.5946,60.2658,60.2852,16954.0
2017-03-09 12:30:00,62.37,62.63,62.36,62.52,14485.0,60.3045,60.5559,60.2948,60.4495,14485.0
2017-03-09 13:00:00,62.53,62.63,62.35,62.35,12767.0,60.4592,60.5559,60.2852,60.2852,12767.0
2017-03-09 13:30:00,62.32,62.5,62.19,62.37,23217.0,60.2561,60.4302,60.1304,60.3045,23217.0
2017-03-09 14:00:00,62.31,62.31,61.98,62.03,24416.0,60.2465,60.2465,59.9274,59.9757,24416.0
2017-03-09 14:30:00,62.02,62.08,61.84,62.03,30896.0,59.9661,60.0241,59.792,59.9757,30896.0
2017-03-09 15:00:00,62.03,62.22,62.01,62.05,27837.0,59.9757,60.1595,59.9564,59.9951,27837.0
2017-03-09 15:30:00,62.08,62.29,62.08,62.25,96830.0,60.0241,60.2271,60.0241,60.1885,96830.0
2017-03-10 09:30:00,63.02,63.38,62.75,63.19,29491.0,60.933,61.281,60.6719,61.0973,29491.0
2017-03-10 10:00:00,63.24,63.29,62.92,63.2,22002.0,61.1457,61.194,60.8363,61.107,22002.0
2017-03-10 10:30:00,63.09,63.14,62.89,62.96,65445.0,61.0006,61.049,60.8073,60.8749,65445.0
2017-03-10 11:00:00,62.95,63.35,62.58,63.34,108760.0,60.8653,61.252,60.5075,61.2424,108760.0
2017-03-10 11:30:00,63.34,63.38,62.88,63.26,27180.0,61.2424,61.281,60.7976,61.165,27180.0
2017-03-10 12:00:00,63.27,63.34,63.01,63.31,11936.0,61.1747,61.2424,60.9233,61.2134,11936.0
2017-03-10 12:30:00,63.32,63.32,62.88,63.0,16995.0,61.223,61.223,60.7976,60.9136,16995.0
2017-03-10 13:00:00,62.96,63.05,62.8,62.94,22309.0,60.8749,60.962,60.7202,60.8556,22309.0
2017-03-10 13:30:00,62.96,63.22,62.78,63.16,19537.0,60.8749,61.1263,60.7009,61.0683,19537.0
2017-03-10 14:00:00,63.17,63.32,63.07,63.29,21933.0,61.078,61.223,60.9813,61.194,21933.0
2017-03-10 14:30:00,63.25,63.49,63.23,63.39,34525.0,61.1553,61.3874,61.136,61.2907,34525.0
2017-03-10 15:00:00,63.37,63.43,63.26,63.43,45992.0,61.2714,61.3294,61.165,61.3294,45992.0
2017-03-10 15:30:00,63.47,63.62,63.39,63.61,113156.0,61.3681,61.5131,61.2907,61.5034,113156.0
2017-03-13 09:30:00,63.16,64.01,62.79,63.64,19101.0,61.0683,61.8902,60.7106,61.5324,19101.0
2017-03-13 10:00:00,63.64,63.99,63.61,63.93,38267.0,61.5324,61.8708,61.5034,61.8128,38267.0
2017-03-13 10:30:00,63.92,64.0,63.67,63.75,29340.0,61.8032,61.8805,61.5614,61.6388,29340.0
2017-03-13 11:00:00,63.75,63.81,63.41,63.54,28897.0,61.6388,61.6968,61.31,61.4357,28897.0
2017-03-13 11:30:00,63.55,63.97,63.55,63.8,46541.0,61.4454,61.8515,61.4454,61.6871,46541.0
2017-03-13 12:00:00,63.82,63.98,63.76,63.91,19215.0,61.7065,61.8612,61.6485,61.7935,19215.0
2017-03-13 12:30:00,63.88,63.91,63.67,63.82,19704.0,61.7645,61.7935,61.5614,61.7065,19704.0
2017-03-13 13:00:00,63.82,63.86,63.38,63.4,35694.0,61.7065,61.7451,61.281,61.3004,35694.0
2017-03-13 13:30:00,63.43,63.46,63.21,63.21,27061.0,61.3294,61.3584,61.1167,61.1167,27061.0
2017-03-13 14:00:00,63.2,63.27,63.07,63.22,19228.0,61.107,61.1747,60.9813,61.1263,19228.0
2017-03-13 14:30:00,63.22,63.34,63.19,63.2,19171.0,61.1263,61.2424,61.0973,61.107,19171.0
2017-03-13 15:00:00,63.2,63.25,63.01,63.05,43558.0,61.107,61.1553,60.9233,60.962,43558.0
2017-03-13 15:30:00,63.03,63.13,62.96,63.07,90357.0,60.9426,61.0393,60.8749,60.9813,90357.0
2017-03-14 09:30:00,62.53,62.82,61.45,61.51,26434.0,60.4592,60.7396,59.415,59.473,26434.0
2017-03-14 10:00:00,61.43,61.53,61.15,61.32,16849.0,59.3956,59.4923,59.1249,59.2893,16849.0
2017-03-14 10:30:00,61.36,61.62,61.25,61.59,25991.0,59.3279,59.5793,59.2216,59.5503,25991.0
2017-03-14 11:00:00,61.67,61.86,61.49,61.71,54799.0,59.6277,59.8114,59.4536,59.6663,54799.0
2017-03-14 11:30:00,61.72,61.93,61.61,61.87,20978.0,59.676,59.8791,59.5697,59.821,20978.0
2017-03-14 12:00:00,61.9,61.9,61.58,61.74,18134.0,59.8501,59.8501,59.5407,59.6954,18134.0
2017-03-14 12:30:00,61.72,61.88,61.62,61.72,9396.0,59.676,59.8307,59.5793,59.676,9396.0
2017-03-14 13:00:00,61.72,62.06,61.62,61.96,62118.0,59.676,60.0048,59.5793,59.9081,62118.0
2017-03-14 13:30:00,61.98,62.03,61.76,61.81,21630.0,59.9274,59.9757,59.7147,59.763,21630.0
2017-03-14 14:00:00,61.8,62.21,61.76,62.21,48064.0,59.7534,60.1498,59.7147,60.1498,48064.0
2017-03-14 14:30:00,62.2,62.37,62.02,62.12,49085.0,60.1401,60.3045,59.9661,60.0628,49085.0
2017-03-14 15:00:00,62.14,62.33,62.08,62.33,17911.0,60.0821,60.2658,60.0241,60.2658,17911.0
2017-03-14 15:30:00,62.32,62.39,62.16,62.17,75150.0,60.2561,60.3238,60.1014,60.1111,75150.0
2017-03-15 09:30:00,62.53,63.01,62.37,63.01,14387.0,60.4592,60.9233,60.3045,60.9233,14387.0
2017-03-15 10:00:00,63.01,63.05,62.69,62.87,12858.0,60.9233,60.962,60.6139,60.7879,12858.0
2017-03-15 10:30:00,62.97,63.31,62.97,63.1,33120.0,60.8846,61.2134,60.8846,61.0103,33120.0
2017-03-15 11:00:00,63.11,63.3,63.01,63.09,20651.0,61.02,61.2037,60.9233,61.0006,20651.0
2017-03-15 11:30:00,63.14,63.39,63.14,63.39,8741.0,61.049,61.2907,61.049,61.2907,8741.0
2017-03-15 12:00:00,63.43,63.55,63.31,63.52,10959.0,61.3294,61.4454,61.2134,61.4164,10959.0
2017-03-15 12:30:00,63.47,63.49,63.34,63.4,9775.0,61.3681,61.3874,61.2424,61.3004,9775.0
2017-03-15 13:00:00,63.35,63.4,62.96,63.08,14757.0,61.252,61.3004,60.8749,60.991,14757.0
2017-03-15 13:30:00,63.04,63.4,63.04,63.4,11280.0,60.9523,61.3004,60.9523,61.3004,11280.0
2017-03-15 14:00:00,63.4,63.94,63.4,63.85,25995.0,61.3004,61.8225,61.3004,61.7355,25995.0
2017-03-15 14:30:00,63.81,64.04,63.6,63.89,15783.0,61.6968,61.9192,61.4938,61.7742,15783.0
2017-03-15 15:00:00,64.01,64.26,63.87,64.25,30965.0,61.8902,62.1319,61.7548,62.1222,30965.0
2017-03-15 15:30:00,64.22,64.27,63.91,63.94,103535.0,62.0932,62.1416,61.7935,61.8225,103535.0
2017-03-16 09:30:00,64.16,64.33,63.8,64.09,22697.0,62.0352,62.1996,61.6871,61.9675,22697.0
2017-03-16 10:00:00,64.1,64.22,63.9,64.1,22900.0,61.9772,62.0932,61.7838,61.9772,22900.0
2017-03-16 10:30:00,64.09,64.14,63.9,64.0,24694.0,61.9675,62.0159,61.7838,61.8805,24694.0
2017-03-16 11:00:00,63.98,64.02,63.82,63.99,47821.0,61.8612,61.8998,61.7065,61.8708,47821.0
2017-03-16 11:30:00,63.98,64.05,63.91,64.05,14840.0,61.8612,61.9289,61.7935,61.9289,14840.0
2017-03-16 12:00:00,64.06,64.25,64.0,64.19,18172.0,61.9385,62.1222,61.8805,62.0642,18172.0
2017-03-16 12:30:00,64.2,64.31,64.15,64.18,23291.0,62.0739,62.1802,62.0255,62.0545,23291.0
2017-03-16 13:00:00,64.17,64.18,63.99,64.05,41254.0,62.0449,62.0545,61.8708,61.9289,41254.0
2017-03-16 13:30:00,64.0,64.09,63.96,64.05,24316.0,61.8805,61.9675,61.8418,61.9289,24316.0
2017-03-16 14:00:00,64.05,64.15,64.01,64.13,26061.0,61.9289,62.0255,61.8902,62.0062,26061.0
2017-03-16 14:30:00,64.13,64.3,64.0,64.09,59698.0,62.0062,62.1706,61.8805,61.9675,59698.0
2017-03-16 15:00:00,64.04,64.09,63.7,63.85,35396.0,61.9192,61.9675,61.5904,61.7355,35396.0
2017-03-16 15:30:00,63.85,64.16,63.83,64.15,137263.0,61.7355,62.0352,61.7161,62.0255,137263.0
2017-03-17 09:30:00,64.19,64.52,63.78,63.82,204216.0,62.0642,62.3833,61.6678,61.7065,204216.0
2017-03-17 10:00:00,63.77,63.82,63.51,63.67,15417.0,61.6581,61.7065,61.4067,61.5614,15417.0
2017-03-17 10:30:00,63.75,63.78,63.2,63.21,10100.0,61.6388,61.6678,61.107,61.1167,10100.0
2017-03-17 11:00:00,63.23,63.44,63.09,63.35,18465.0,61.136,61.3391,61.0006,61.252,18465.0
2017-03-17 11:30:00,63.39,63.45,63.23,63.41,13217.0,61.2907,61.3487,61.136,61.31,13217.0
2017-03-17 12:00:00,63.41,63.62,63.41,63.54,16662.0,61.31,61.5131,61.31,61.4357,16662.0
2017-03-17 12:30:00,63.54,63.7,63.48,63.53,10313.0,61.4357,61.5904,61.3777,61.4261,10313.0
2017-03-17 13:00:00,63.53,63.58,63.41,63.48,11649.0,61.4261,61.4744,61.31,61.3777,11649.0
2017-03-17 13:30:00,63.46,63.59,63.42,63.46,8689.0,61.3584,61.4841,61.3197,61.3584,8689.0
2017-03-17 14:00:00,63.45,63.77,63.45,63.72,10368.0,61.3487,61.6581,61.3487,61.6098,10368.0
2017-03-17 14:30:00,63.77,63.82,63.73,63.79,15583.0,61.6581,61.7065,61.6194,61.6775,15583.0
2017-03-17 15:00:00,63.81,63.85,63.55,63.56,14880.0,61.6968,61.7355,61.4454,61.4551,14880.0
2017-03-17 15:30:00,63.57,63.82,63.54,63.58,83201.0,61.4647,61.7065,61.4357,61.4744,83201.0
2017-03-20 09:30:00,63.58,63.8,62.52,62.52,21182.0,61.4744,61.6871,60.4495,60.4495,21182.0
2017-03-20 10:00:00,62.5,63.06,62.33,62.87,84053.0,60.4302,60.9716,60.2658,60.7879,84053.0
2017-03-20 10:30:00,62.79,62.97,62.52,62.81,50544.0,60.7106,60.8846,60.4495,60.7299,50544.0
2017-03-20 11:00:00,62.79,62.92,62.65,62.78,12911.0,60.7106,60.8363,60.5752,60.7009,12911.0
2017-03-20 11:30:00,62.77,62.84,62.65,62.8,8812.0,60.6912,60.7589,60.5752,60.7202,8812.0
2017-03-20 12:00:00,62.8,62.86,62.68,62.78,19933.0,60.7202,60.7783,60.6042,60.7009,19933.0
2017-03-20 12:30:00,62.8,62.84,62.75,62.81,12166.0,60.7202,60.7589,60.6719,60.7299,12166.0
2017-03-20 13:00:00,62.79,62.85,62.72,62.75,10284.0,60.7106,60.7686,60.6429,60.6719,10284.0
2017-03-20 13:30:00,62.74,62.77,62.42,62.52,22880.0,60.6622,60.6912,60.3528,60.4495,22880.0
2017-03-20 14:00:00,62.5,62.67,62.5,62.58,64956.0,60.4302,60.5946,60.4302,60.5075,64956.0
2017-03-20 14:30:00,62.59,62.62,62.35,62.46,24549.0,60.5172,60.5462,60.2852,60.3915,24549.0
2017-03-20 15:00:00,62.43,62.64,62.39,62.52,39644.0,60.3625,60.5655,60.3238,60.4495,39644.0
2017-03-20 15:30:00,62.53,62.6,62.32,62.37,107561.0,60.4592,60.5269,60.2561,60.3045,107561.0
2017-03-21 09:30:00,62.87,62.87,62.0,62.02,17188.0,60.7879,60.7879,59.9467,59.9661,17188.0
2017-03-21 10:00:00,61.89,62.0,61.45,61.45,18757.0,59.8404,59.9467,59.415,59.415,18757.0
2017-03-21 10:30:00,61.49,61.6,61.04,61.15,12990.0,59.4536,59.56,59.0185,59.1249,12990.0
2017-03-21 11:00:00,61.19,61.26,60.67,60.74,31585.0,59.1636,59.2312,58.6608,58.7285,31585.0
2017-03-21 11:30:00,60.81,61.44,60.64,61.44,15878.0,58.7962,59.4053,58.6318,59.4053,15878.0
2017-03-21 12:00:00,61.42,61.48,60.94,61.06,13684.0,59.3859,59.444,58.9218,59.0379,13684.0
2017-03-21 12:30:00,61.13,61.23,60.95,61.08,16888.0,59.1056,59.2022,58.9315,59.0572,16888.0
2017-03-21 13:00:00,61.12,61.37,61.06,61.36,9964.0,59.0959,59.3376,59.0379,59.3279,9964.0
2017-03-21 13:30:00,61.36,61.44,61.07,61.14,11786.0,59.3279,59.4053,59.0475,59.1152,11786.0
2017-03-21 14:00:00,61.12,61.37,61.12,61.37,15922.0,59.0959,59.3376,59.0959,59.3376,15922.0
2017-03-21 14:30:00,61.41,61.52,61.12,61.19,30345.0,59.3763,59.4826,59.0959,59.1636,30345.0
2017-03-21 15:00:00,61.14,61.22,61.07,61.18,25373.0,59.1152,59.1926,59.0475,59.1539,25373.0
2017-03-21 15:30:00,61.14,61.14,60.48,60.52,104451.0,59.1152,59.1152,58.4771,58.5158,104451.0
2017-03-22 09:30:00,60.34,61.31,60.32,60.83,42121.0,58.3417,59.2796,58.3224,58.8155,42121.0
2017-03-22 10:00:00,60.83,61.09,60.37,60.38,44244.0,58.8155,59.0669,58.3707,58.3804,44244.0
2017-03-22 10:30:00,60.38,60.65,60.3,60.59,29310.0,58.3804,58.6414,58.303,58.5834,29310.0
2017-03-22 11:00:00,60.58,60.98,60.44,60.72,22362.0,58.5738,58.9605,58.4384,58.7091,22362.0
2017-03-22 11:30:00,60.79,61.02,60.66,60.99,21642.0,58.7768,58.9992,58.6511,58.9702,21642.0
2017-03-22 12:00:00,60.99,60.99,60.71,60.72,16295.0,58.9702,58.9702,58.6995,58.7091,16295.0
2017-03-22 12:30:00,60.72,60.74,60.33,60.46,16629.0,58.7091,58.7285,58.332,58.4577,16629.0
2017-03-22 13:00:00,60.43,60.74,60.27,60.68,17226.0,58.4287,58.7285,58.274,58.6705,17226.0
2017-03-22 13:30:00,60.74,60.89,60.63,60.66,16850.0,58.7285,58.8735,58.6221,58.6511,16850.0
2017-03-22 14:00:00,60.66,60.85,60.63,60.63,13056.0,58.6511,58.8348,58.6221,58.6221,13056.0
2017-03-22 14:30:00,60.61,60.75,60.53,60.68,24140.0,58.6028,58.7381,58.5254,58.6705,24140.0
2017-03-22 15:00:00,60.67,61.02,60.64,60.98,20032.0,58.6608,58.9992,58.6318,58.9605,20032.0
2017-03-22 15:30:00,60.93,61.02,60.69,60.9,76564.0,58.9122,58.9992,58.6801,58.8832,76564.0
2017-03-23 09:30:00,60.91,61.12,60.62,60.92,7550.0,58.8928,59.0959,58.6124,58.9025,7550.0
2017-03-23 10:00:00,60.99,61.29,60.93,61.13,5876.0,58.9702,59.2603,58.9122,59.1056,5876.0
2017-03-23 10:30:00,61.25,61.58,61.25,61.33,8449.0,59.2216,59.5407,59.2216,59.2989,8449.0
2017-03-23 11:00:00,61.41,61.58,61.29,61.41,7992.0,59.3763,59.5407,59.2603,59.3763,7992.0
2017-03-23 11:30:00,61.4,61.44,61.23,61.23,5902.0,59.3666,59.4053,59.2022,59.2022,5902.0
2017-03-23 12:00:00,61.25,61.59,61.24,61.42,4300.0,59.2216,59.5503,59.2119,59.3859,4300.0
2017-03-23 12:30:00,61.37,61.74,61.37,61.71,12577.0,59.3376,59.6954,59.3376,59.6663,12577.0
2017-03-23 13:00:00,61.67,61.67,61.26,61.33,4553.0,59.6277,59.6277,59.2312,59.2989,4553.0
2017-03-23 13:30:00,61.34,61.51,61.3,61.42,3500.0,59.3086,59.473,59.2699,59.3859,3500.0
2017-03-23 14:00:00,61.4,61.46,61.33,61.34,5692.0,59.3666,59.4246,59.2989,59.3086,5692.0
2017-03-23 14:30:00,61.34,61.49,61.28,61.39,8741.0,59.3086,59.4536,59.2506,59.3569,8741.0
2017-03-23 15:00:00,61.37,61.4,61.11,61.16,17201.0,59.3376,59.3666,59.0862,59.1346,17201.0
2017-03-23 15:30:00,61.14,61.28,61.01,61.2,58720.0,59.1152,59.2506,58.9895,59.1732,58720.0
2017-03-24 09:30:00,61.38,61.65,61.38,61.43,6449.0,59.3473,59.6083,59.3473,59.3956,6449.0
2017-03-24 10:00:00,61.52,61.72,61.42,61.64,6318.0,59.4826,59.676,59.3859,59.5987,6318.0
2017-03-24 10:30:00,61.71,61.82,61.59,61.66,7806.0,59.6663,59.7727,59.5503,59.618,7806.0
2017-03-24 11:00:00,61.69,61.71,61.49,61.55,19281.0,59.647,59.6663,59.4536,59.5116,19281.0
2017-03-24 11:30:00,61.57,61.76,61.57,61.76,6464.0,59.531,59.7147,59.531,59.7147,6464.0
2017-03-24 12:00:00,61.76,61.77,61.43,61.52,10608.0,59.7147,59.7244,59.3956,59.4826,10608.0
2017-03-24 12:30:00,61.55,61.66,61.55,61.63,7284.0,59.5116,59.618,59.5116,59.589,7284.0
2017-03-24 13:00:00,61.66,61.66,61.38,61.49,6699.0,59.618,59.618,59.3473,59.4536,6699.0
2017-03-24 13:30:00,61.5,61.54,61.35,61.35,20748.0,59.4633,59.502,59.3183,59.3183,20748.0
2017-03-24 14:00:00,61.38,61.43,61.29,61.37,16330.0,59.3473,59.3956,59.2603,59.3376,16330.0
2017-03-24 14:30:00,61.35,61.44,61.05,61.06,12158.0,59.3183,59.4053,59.0282,59.0379,12158.0
2017-03-24 15:00:00,61.05,61.13,60.9,61.1,19032.0,59.0282,59.1056,58.8832,59.0765,19032.0
2017-03-24 15:30:00,61.1,61.53,60.91,61.15,52974.0,59.0765,59.4923,58.8928,59.1249,52974.0
2017-03-27 09:30:00,59.94,60.53,59.76,60.14,22229.0,57.955,58.5254,57.7809,58.1483,22229.0
2017-03-27 10:00:00,60.1,60.24,59.86,60.12,11440.0,58.1097,58.245,57.8776,58.129,11440.0
2017-03-27 10:30:00,60.07,60.59,60.06,60.59,14269.0,58.0807,58.5834,58.071,58.5834,14269.0
2017-03-27 11:00:00,60.56,60.68,60.41,60.66,37719.0,58.5544,58.6705,58.4094,58.6511,37719.0
2017-03-27 11:30:00,60.69,60.89,60.64,60.89,14884.0,58.6801,58.8735,58.6318,58.8735,14884.0
2017-03-27 12:00:00,60.87,61.06,60.78,61.01,7595.0,58.8542,59.0379,58.7671,58.9895,7595.0
2017-03-27 12:30:00,61.03,61.18,60.94,61.14,21643.0,59.0089,59.1539,58.9218,59.1152,21643.0
2017-03-27 13:00:00,61.17,61.34,61.09,61.13,7500.0,59.1442,59.3086,59.0669,59.1056,7500.0
2017-03-27 13:30:00,61.14,61.14,60.81,60.94,7166.0,59.1152,59.1152,58.7962,58.9218,7166.0
2017-03-27 14:00:00,60.94,61.28,60.94,61.17,9929.0,58.9218,59.2506,58.9218,59.1442,9929.0
2017-03-27 14:30:00,61.17,61.44,61.09,61.41,10566.0,59.1442,59.4053,59.0669,59.3763,10566.0
2017-03-27 15:00:00,61.45,61.63,61.4,61.43,14185.0,59.415,59.589,59.3666,59.3956,14185.0
2017-03-27 15:30:00,61.41,61.63,61.32,61.36,40518.0,59.3763,59.589,59.2893,59.3279,40518.0
2017-03-28 09:30:00,61.15,61.63,61.15,61.31,19258.0,59.1249,59.589,59.1249,59.2796,19258.0
2017-03-28 10:00:00,61.46,61.69,61.13,61.36,12161.0,59.4246,59.647,59.1056,59.3279,12161.0
2017-03-28 10:30:00,61.43,61.56,61.18,61.56,13185.0,59.3956,59.5213,59.1539,59.5213,13185.0
2017-03-28 11:00:00,61.58,61.91,61.58,61.67,25256.0,59.5407,59.8597,59.5407,59.6277,25256.0
2017-03-28 11:30:00,61.61,61.78,61.53,61.72,5473.0,59.5697,59.734,59.4923,59.676,5473.0
2017-03-28 12:00:00,61.76,61.76,61.64,61.68,4799.0,59.7147,59.7147,59.5987,59.6373,4799.0
2017-03-28 12:30:00,61.69,61.95,61.66,61.9,5184.0,59.647,59.8984,59.618,59.8501,5184.0
2017-03-28 13:00:00,61.9,62.0,61.8,61.84,9727.0,59.8501,59.9467,59.7534,59.792,9727.0
2017-03-28 13:30:00,61.85,61.85,61.68,61.84,14663.0,59.8017,59.8017,59.6373,59.792,14663.0
2017-03-28 14:00:00,61.84,62.05,61.78,61.89,26053.0,59.792,59.9951,59.734,59.8404,26053.0
2017-03-28 14:30:00,61.87,61.98,61.77,61.83,49958.0,59.821,59.9274,59.7244,59.7824,49958.0
2017-03-28 15:00:00,61.79,61.9,61.69,61.72,11635.0,59.7437,59.8501,59.647,59.676,11635.0
2017-03-28 15:30:00,61.76,61.82,61.63,61.66,71515.0,59.7147,59.7727,59.589,59.618,71515.0
2017-03-29 09:30:00,61.53,61.79,61.3,61.54,6847.0,59.4923,59.7437,59.2699,59.502,6847.0
2017-03-29 10:00:00,61.58,61.59,61.33,61.51,11076.0,59.5407,59.5503,59.2989,59.473,11076.0
2017-03-29 10:30:00,61.53,61.66,61.47,61.61,48601.0,59.4923,59.618,59.4343,59.5697,48601.0
2017-03-29 11:00:00,61.64,61.89,61.55,61.83,23522.0,59.5987,59.8404,59.5116,59.7824,23522.0
2017-03-29 11:30:00,61.83,61.87,61.58,61.64,9656.0,59.7824,59.821,59.5407,59.5987,9656.0
2017-03-29 12:00:00,61.7,61.8,61.65,61.65,12577.0,59.6567,59.7534,59.6083,59.6083,12577.0
2017-03-29 12:30:00,61.66,61.74,61.54,61.65,12398.0,59.618,59.6954,59.502,59.6083,12398.0
2017-03-29 13:00:00,61.66,61.77,61.63,61.77,12145.0,59.618,59.7244,59.589,59.7244,12145.0
2017-03-29 13:30:00,61.77,61.94,61.73,61.91,14657.0,59.7244,59.8887,59.6857,59.8597,14657.0
2017-03-29 14:00:00,61.89,62.16,61.84,62.14,28866.0,59.8404,60.1014,59.792,60.0821,28866.0
2017-03-29 14:30:00,62.15,62.17,61.92,61.93,16799.0,60.0918,60.1111,59.8694,59.8791,16799.0
2017-03-29 15:00:00,61.92,62.0,61.83,61.99,25958.0,59.8694,59.9467,59.7824,59.9371,25958.0
2017-03-29 15:30:00,62.01,62.05,61.91,62.0,67783.0,59.9564,59.9951,59.8597,59.9467,67783.0
2017-03-30 09:30:00,61.95,62.71,61.95,62.54,8588.0,59.8984,60.6332,59.8984,60.4689,8588.0
2017-03-30 10:00:00,62.6,62.77,62.53,62.73,11820.0,60.5269,60.6912,60.4592,60.6526,11820.0
2017-03-30 10:30:00,62.76,63.12,62.68,63.08,16456.0,60.6816,61.0297,60.6042,60.991,16456.0
2017-03-30 11:00:00,63.11,63.11,62.98,63.08,14839.0,61.02,61.02,60.8943,60.991,14839.0
2017-03-30 11:30:00,63.1,63.15,63.0,63.03,30247.0,61.0103,61.0587,60.9136,60.9426,30247.0
2017-03-30 12:00:00,63.0,63.04,62.65,62.69,12756.0,60.9136,60.9523,60.5752,60.6139,12756.0
2017-03-30 12:30:00,62.66,62.86,62.66,62.85,5238.0,60.5849,60.7783,60.5849,60.7686,5238.0
2017-03-30 13:00:00,62.81,63.09,62.81,63.0,4539.0,60.7299,61.0006,60.7299,60.9136,4539.0
2017-03-30 13:30:00,62.89,62.96,62.82,62.93,2022.0,60.8073,60.8749,60.7396,60.8459,2022.0
2017-03-30 14:00:00,62.92,62.99,62.91,62.95,2652.0,60.8363,60.904,60.8266,60.8653,2652.0
2017-03-30 14:30:00,62.98,62.99,62.86,62.95,12552.0,60.8943,60.904,60.7783,60.8653,12552.0
2017-03-30 15:00:00,62.92,63.09,62.91,63.06,28402.0,60.8363,61.0006,60.8266,60.9716,28402.0
2017-03-30 15:30:00,63.06,63.15,63.0,63.06,64596.0,60.9716,61.0587,60.9136,60.9716,64596.0
2017-03-31 09:30:00,62.95,63.25,62.8,63.15,11899.0,60.8653,61.1553,60.7202,61.0587,11899.0
2017-03-31 10:00:00,63.15,63.3,63.06,63.18,5850.0,61.0587,61.2037,60.9716,61.0877,5850.0
2017-03-31 10:30:00,63.21,63.45,63.21,63.35,14196.0,61.1167,61.3487,61.1167,61.252,14196.0
2017-03-31 11:00:00,63.27,63.41,63.24,63.38,12020.0,61.1747,61.31,61.1457,61.281,12020.0
2017-03-31 11:30:00,63.4,63.59,63.31,63.34,7355.0,61.3004,61.4841,61.2134,61.2424,7355.0
2017-03-31 12:00:00,63.3,63.57,63.29,63.57,4600.0,61.2037,61.4647,61.194,61.4647,4600.0
2017-03-31 12:30:00,63.54,63.55,63.36,63.39,4407.0,61.4357,61.4454,61.2617,61.2907,4407.0
2017-03-31 13:00:00,63.42,63.55,63.32,63.48,7093.0,61.3197,61.4454,61.223,61.3777,7093.0
2017-03-31 13:30:00,63.52,63.52,63.17,63.19,6120.0,61.4164,61.4164,61.078,61.0973,6120.0
2017-03-31 14:00:00,63.14,63.16,62.95,63.14,10448.0,61.049,61.0683,60.8653,61.049,10448.0
2017-03-31 14:30:00,63.16,63.2,63.1,63.12,7846.0,61.0683,61.107,61.0103,61.0297,7846.0
2017-03-31 15:00:00,63.12,63.32,63.11,63.25,24221.0,61.0297,61.223,61.02,61.1553,24221.0
2017-03-31 15:30:00,63.21,63.3,62.89,62.93,78258.0,61.1167,61.2037,60.8073,60.8459,78258.0
2017-04-03 09:30:00,63.02,63.67,62.99,63.08,9306.0,60.933,61.5614,60.904,60.991,9306.0
2017-04-03 10:00:00,63.09,63.09,62.74,62.99,14409.0,61.0006,61.0006,60.6622,60.904,14409.0
2017-04-03 10:30:00,63.01,63.02,62.34,62.34,18212.0,60.9233,60.933,60.2755,60.2755,18212.0
2017-04-03 11:00:00,62.33,62.37,62.06,62.33,16718.0,60.2658,60.3045,60.0048,60.2658,16718.0
2017-04-03 11:30:00,62.36,62.36,62.17,62.31,20826.0,60.2948,60.2948,60.1111,60.2465,20826.0
2017-04-03 12:00:00,62.28,62.58,62.16,62.58,12261.0,60.2175,60.5075,60.1014,60.5075,12261.0
2017-04-03 12:30:00,62.59,62.77,62.54,62.77,9772.0,60.5172,60.6912,60.4689,60.6912,9772.0
2017-04-03 13:00:00,62.73,62.79,62.68,62.74,13228.0,60.6526,60.7106,60.6042,60.6622,13228.0
2017-04-03 13:30:00,62.68,62.75,62.57,62.7,29599.0,60.6042,60.6719,60.4979,60.6236,29599.0
2017-04-03 14:00:00,62.7,62.7,62.52,62.66,13094.0,60.6236,60.6236,60.4495,60.5849,13094.0
2017-04-03 14:30:00,62.65,62.88,62.58,62.74,10679.0,60.5752,60.7976,60.5075,60.6622,10679.0
2017-04-03 15:00:00,62.74,62.84,62.63,62.67,21175.0,60.6622,60.7589,60.5559,60.5946,21175.0
2017-04-03 15:30:00,62.63,62.7,62.53,62.65,49380.0,60.5559,60.6236,60.4592,60.5752,49380.0
2017-04-04 09:30:00,62.47,62.83,62.47,62.74,29145.0,60.4012,60.7493,60.4012,60.6622,29145.0
2017-04-04 10:00:00,62.65,62.65,62.26,62.47,7557.0,60.5752,60.5752,60.1981,60.4012,7557.0
2017-04-04 10:30:00,62.43,62.58,62.34,62.41,4424.0,60.3625,60.5075,60.2755,60.3432,4424.0
2017-04-04 11:00:00,62.39,62.75,62.39,62.63,7928.0,60.3238,60.6719,60.3238,60.5559,7928.0
2017-04-04 11:30:00,62.66,62.7,62.55,62.64,16235.0,60.5849,60.6236,60.4785,60.5655,16235.0
2017-04-04 12:00:00,62.64,62.64,62.45,62.48,5220.0,60.5655,60.5655,60.3818,60.4108,5220.0
2017-04-04 12:30:00,62.46,62.5,62.2,62.25,4449.0,60.3915,60.4302,60.1401,60.1885,4449.0
2017-04-04 13:00:00,62.25,62.42,62.14,62.2,4500.0,60.1885,60.3528,60.0821,60.1401,4500.0
2017-04-04 13:30:00,62.2,62.28,62.08,62.28,5595.0,60.1401,60.2175,60.0241,60.2175,5595.0
2017-04-04 14:00:00,62.29,62.43,62.27,62.43,7034.0,60.2271,60.3625,60.2078,60.3625,7034.0
2017-04-04 14:30:00,62.37,62.4,62.18,62.23,8355.0,60.3045,60.3335,60.1208,60.1691,8355.0
2017-04-04 15:00:00,62.22,62.22,61.99,62.05,20593.0,60.1595,60.1595,59.9371,59.9951,20593.0
2017-04-04 15:30:00,62.08,62.27,62.01,62.25,72704.0,60.0241,60.2078,59.9564,60.1885,72704.0
2017-04-05 09:30:00,62.72,63.42,62.51,63.42,5717.0,60.6429,61.3197,60.4399,61.3197,5717.0
2017-04-05 10:00:00,63.41,63.51,63.14,63.2,5786.0,61.31,61.4067,61.049,61.107,5786.0
2017-04-05 10:30:00,63.12,63.15,62.91,63.07,8045.0,61.0297,61.0587,60.8266,60.9813,8045.0
2017-04-05 11:00:00,63.06,63.06,62.38,62.38,4100.0,60.9716,60.9716,60.3142,60.3142,4100.0
2017-04-05 11:30:00,62.4,63.0,62.39,62.79,6007.0,60.3335,60.9136,60.3238,60.7106,6007.0
2017-04-05 12:00:00,62.77,63.03,62.77,63.02,4026.0,60.6912,60.9426,60.6912,60.933,4026.0
2017-04-05 12:30:00,63.0,63.22,63.0,63.14,6341.0,60.9136,61.1263,60.9136,61.049,6341.0
2017-04-05 13:00:00,63.1,63.18,63.02,63.02,4500.0,61.0103,61.0877,60.933,60.933,4500.0
2017-04-05 13:30:00,63.03,63.11,62.86,63.01,11164.0,60.9426,61.02,60.7783,60.9233,11164.0
2017-04-05 14:00:00,63.01,63.07,62.78,62.84,10140.0,60.9233,60.9813,60.7009,60.7589,10140.0
2017-04-05 14:30:00,62.85,62.85,62.27,62.36,11801.0,60.7686,60.7686,60.2078,60.2948,11801.0
2017-04-05 15:00:00,62.36,62.55,62.0,62.12,17830.0,60.2948,60.4785,59.9467,60.0628,17830.0
2017-04-05 15:30:00,62.13,62.22,61.88,61.98,61318.0,60.0724,60.1595,59.8307,59.9274,61318.0
2017-04-06 09:30:00,62.02,62.54,62.02,62.29,7948.0,59.9661,60.4689,59.9661,60.2271,7948.0
2017-04-06 10:00:00,62.35,62.56,62.22,62.36,13078.0,60.2852,60.4882,60.1595,60.2948,13078.0
2017-04-06 10:30:00,62.38,62.48,62.14,62.24,8276.0,60.3142,60.4108,60.0821,60.1788,8276.0
2017-04-06 11:00:00,62.3,62.64,62.21,62.62,3523.0,60.2368,60.5655,60.1498,60.5462,3523.0
2017-04-06 11:30:00,62.54,62.63,62.43,62.56,15076.0,60.4689,60.5559,60.3625,60.4882,15076.0
2017-04-06 12:00:00,62.61,62.61,62.42,62.53,4548.0,60.5365,60.5365,60.3528,60.4592,4548.0
2017-04-06 12:30:00,62.56,62.6,62.32,62.56,4857.0,60.4882,60.5269,60.2561,60.4882,4857.0
2017-04-06 13:00:00,62.59,62.94,62.57,62.94,5628.0,60.5172,60.8556,60.4979,60.8556,5628.0
2017-04-06 13:30:00,62.96,62.96,62.7,62.72,7257.0,60.8749,60.8749,60.6236,60.6429,7257.0
2017-04-06 14:00:00,62.72,62.72,62.42,62.43,9722.0,60.6429,60.6429,60.3528,60.3625,9722.0
2017-04-06 14:30:00,62.48,62.59,62.25,62.27,12918.0,60.4108,60.5172,60.1885,60.2078,12918.0
2017-04-06 15:00:00,62.3,62.43,62.23,62.43,12520.0,60.2368,60.3625,60.1691,60.3625,12520.0
2017-04-06 15:30:00,62.41,62.54,62.25,62.52,36276.0,60.3432,60.4689,60.1885,60.4495,36276.0
2017-04-07 09:30:00,62.12,62.83,62.08,62.31,12007.0,60.0628,60.7493,60.0241,60.2465,12007.0
2017-04-07 10:00:00,62.42,63.31,62.41,63.18,27758.0,60.3528,61.2134,60.3432,61.0877,27758.0
2017-04-07 10:30:00,63.13,63.38,62.86,62.93,8268.0,61.0393,61.281,60.7783,60.8459,8268.0
2017-04-07 11:00:00,63.0,63.6,63.0,63.34,25458.0,60.9136,61.4938,60.9136,61.2424,25458.0
2017-04-07 11:30:00,63.25,63.28,63.0,63.09,6513.0,61.1553,61.1844,60.9136,61.0006,6513.0
2017-04-07 12:00:00,63.13,63.65,63.13,63.6,16771.0,61.0393,61.5421,61.0393,61.4938,16771.0
2017-04-07 12:30:00,63.61,63.68,63.26,63.31,7462.0,61.5034,61.5711,61.165,61.2134,7462.0
2017-04-07 13:00:00,63.32,63.44,63.17,63.26,6200.0,61.223,61.3391,61.078,61.165,6200.0
2017-04-07 13:30:00,63.28,63.34,63.09,63.09,5407.0,61.1844,61.2424,61.0006,61.0006,5407.0
2017-04-07 14:00:00,63.11,63.25,63.01,63.01,5841.0,61.02,61.1553,60.9233,60.9233,5841.0
2017-04-07 14:30:00,62.97,63.04,62.73,62.75,12311.0,60.8846,60.9523,60.6526,60.6719,12311.0
2017-04-07 15:00:00,62.76,62.92,62.76,62.79,15127.0,60.6816,60.8363,60.6816,60.7106,15127.0
2017-04-07 15:30:00,62.77,63.01,62.72,62.88,33070.0,60.6912,60.9233,60.6429,60.7976,33070.0
2017-04-10 09:30:00,62.78,63.32,62.71,63.31,8377.0,60.7009,61.223,60.6332,61.2134,8377.0
2017-04-10 10:00:00,63.33,63.47,63.27,63.44,5611.0,61.2327,61.3681,61.1747,61.3391,5611.0
2017-04-10 10:30:00,63.47,63.59,63.2,63.21,9089.0,61.3681,61.4841,61.107,61.1167,9089.0
2017-04-10 11:00:00,63.12,63.3,63.11,63.11,12315.0,61.0297,61.2037,61.02,61.02,12315.0
2017-04-10 11:30:00,63.08,63.08,62.58,62.71,8482.0,60.991,60.991,60.5075,60.6332,8482.0
2017-04-10 12:00:00,62.76,62.82,62.44,62.51,5247.0,60.6816,60.7396,60.3722,60.4399,5247.0
2017-04-10 12:30:00,62.5,62.88,62.47,62.87,3700.0,60.4302,60.7976,60.4012,60.7879,3700.0
2017-04-10 13:00:00,62.86,62.97,62.81,62.94,2451.0,60.7783,60.8846,60.7299,60.8556,2451.0
2017-04-10 13:30:00,63.01,63.17,62.95,63.0,4143.0,60.9233,61.078,60.8653,60.9136,4143.0
2017-04-10 14:00:00,63.05,63.07,62.82,62.82,5594.0,60.962,60.9813,60.7396,60.7396,5594.0
2017-04-10 14:30:00,62.76,63.02,62.72,62.87,10425.0,60.6816,60.933,60.6429,60.7879,10425.0
2017-04-10 15:00:00,62.93,63.01,62.73,62.76,9510.0,60.8459,60.9233,60.6526,60.6816,9510.0
2017-04-10 15:30:00,62.76,62.79,62.56,62.62,32400.0,60.6816,60.7106,60.4882,60.5462,32400.0
2017-04-11 09:30:00,62.31,63.28,62.31,63.28,25857.0,60.2465,61.1844,60.2465,61.1844,25857.0
2017-04-11 10:00:00,63.33,63.45,63.09,63.12,6753.0,61.2327,61.3487,61.0006,61.0297,6753.0
2017-04-11 10:30:00,63.37,63.44,62.89,62.93,9809.0,61.2714,61.3391,60.8073,60.8459,9809.0
2017-04-11 11:00:00,62.96,63.03,62.7,62.8,11660.0,60.8749,60.9426,60.6236,60.7202,11660.0
2017-04-11 11:30:00,62.79,63.03,62.7,62.98,14211.0,60.7106,60.9426,60.6236,60.8943,14211.0
2017-04-11 12:00:00,62.98,63.14,62.9,63.08,7647.0,60.8943,61.049,60.8169,60.991,7647.0
2017-04-11 12:30:00,63.07,63.27,63.03,63.18,6593.0,60.9813,61.1747,60.9426,61.0877,6593.0
2017-04-11 13:00:00,63.22,63.56,63.22,63.44,15137.0,61.1263,61.4551,61.1263,61.3391,15137.0
2017-04-11 13:30:00,63.45,63.54,63.39,63.45,2429.0,61.3487,61.4357,61.2907,61.3487,2429.0
2017-04-11 14:00:00,63.49,63.72,63.47,63.66,9346.0,61.3874,61.6098,61.3681,61.5518,9346.0
2017-04-11 14:30:00,63.65,63.76,63.47,63.68,6673.0,61.5421,61.6485,61.3681,61.5711,6673.0
2017-04-11 15:00:00,63.7,63.74,63.43,63.44,14681.0,61.5904,61.6291,61.3294,61.3391,14681.0
2017-04-11 15:30:00,63.43,63.79,63.43,63.79,42258.0,61.3294,61.6775,61.3294,61.6775,42258.0
2017-04-12 09:30:00,63.38,63.38,62.56,62.58,19889.0,61.3612,61.3612,60.5673,60.5867,19889.0
2017-04-12 10:00:00,62.49,62.6,62.12,62.12,16585.0,60.4995,60.606,60.1413,60.1413,16585.0
2017-04-12 10:30:00,62.1,62.22,61.52,61.69,20016.0,60.122,60.2381,59.5604,59.725,20016.0
2017-04-12 11:00:00,61.64,61.7,61.47,61.61,12566.0,59.6766,59.7347,59.512,59.6476,12566.0
2017-04-12 11:30:00,61.56,61.61,61.29,61.36,11910.0,59.5992,59.6476,59.3378,59.4055,11910.0
2017-04-12 12:00:00,61.36,61.55,61.33,61.41,20666.0,59.4055,59.5895,59.3765,59.4539,20666.0
2017-04-12 12:30:00,61.45,61.52,61.31,61.35,7208.0,59.4927,59.5604,59.3571,59.3958,7208.0
2017-04-12 13:00:00,61.38,61.47,61.29,61.3,26520.0,59.4249,59.512,59.3378,59.3474,26520.0
2017-04-12 13:30:00,61.29,61.74,61.27,61.67,37694.0,59.3378,59.7734,59.3184,59.7057,37694.0
2017-04-12 14:00:00,61.72,61.75,61.37,61.37,23812.0,59.7541,59.7831,59.4152,59.4152,23812.0
2017-04-12 14:30:00,61.38,61.48,61.24,61.32,18260.0,59.4249,59.5217,59.2893,59.3668,18260.0
2017-04-12 15:00:00,61.34,61.42,61.18,61.31,32260.0,59.3862,59.4636,59.2313,59.3571,32260.0
2017-04-12 15:30:00,61.31,61.34,61.08,61.17,72260.0,59.3571,59.3862,59.1344,59.2216,72260.0
2017-04-13 09:30:00,61.04,61.69,60.5,60.94,30984.0,59.0957,59.725,58.5729,58.9989,30984.0
2017-04-13 10:00:00,61.04,61.18,60.81,60.84,15002.0,59.0957,59.2313,58.873,58.9021,15002.0
2017-04-13 10:30:00,60.84,61.18,60.84,61.04,10591.0,58.9021,59.2313,58.9021,59.0957,10591.0
2017-04-13 11:00:00,61.03,61.2,60.85,60.9,17458.0,59.086,59.2506,58.9118,58.9602,17458.0
2017-04-13 11:30:00,60.85,61.06,60.83,60.96,8240.0,58.9118,59.1151,58.8924,59.0183,8240.0
2017-04-13 12:00:00,60.92,60.92,60.57,60.68,9550.0,58.9795,58.9795,58.6407,58.7472,9550.0
2017-04-13 12:30:00,60.7,60.78,60.63,60.69,9520.0,58.7666,58.844,58.6988,58.7569,9520.0
2017-04-13 13:00:00,60.65,60.65,60.48,60.57,6400.0,58.7181,58.7181,58.5536,58.6407,6400.0
2017-04-13 13:30:00,60.59,60.63,60.3,60.4,12632.0,58.6601,58.6988,58.3793,58.4761,12632.0
2017-04-13 14:00:00,60.49,60.77,60.44,60.71,12645.0,58.5632,58.8343,58.5148,58.7762,12645.0
2017-04-13 14:30:00,60.7,60.78,60.58,60.78,8900.0,58.7666,58.844,58.6504,58.844,8900.0
2017-04-13 15:00:00,60.76,60.76,60.52,60.55,10649.0,58.8246,58.8246,58.5923,58.6213,10649.0
2017-04-13 15:30:00,60.54,60.62,60.36,60.41,50892.0,58.6116,58.6891,58.4374,58.4858,50892.0
2017-04-17 09:30:00,60.57,60.81,60.3,60.63,8542.0,58.6407,58.873,58.3793,58.6988,8542.0
2017-04-17 10:00:00,60.63,61.18,60.63,61.03,18358.0,58.6988,59.2313,58.6988,59.086,18358.0
2017-04-17 10:30:00,61.08,61.17,60.94,61.17,13807.0,59.1344,59.2216,58.9989,59.2216,13807.0
2017-04-17 11:00:00,61.19,61.44,61.15,61.38,17972.0,59.2409,59.483,59.2022,59.4249,17972.0
2017-04-17 11:30:00,61.3,61.42,61.14,61.14,11290.0,59.3474,59.4636,59.1925,59.1925,11290.0
2017-04-17 12:00:00,61.17,61.22,61.03,61.1,7464.0,59.2216,59.27,59.086,59.1538,7464.0
2017-04-17 12:30:00,61.08,61.09,60.95,61.03,6540.0,59.1344,59.1441,59.0086,59.086,6540.0
2017-04-17 13:00:00,61.03,61.03,60.95,60.98,3300.0,59.086,59.086,59.0086,59.0376,3300.0
2017-04-17 13:30:00,61.06,61.06,60.94,60.99,5646.0,59.1151,59.1151,58.9989,59.0473,5646.0
2017-04-17 14:00:00,60.97,61.02,60.92,61.02,6267.0,59.028,59.0764,58.9795,59.0764,6267.0
2017-04-17 14:30:00,61.02,61.17,60.99,61.0,7179.0,59.0764,59.2216,59.0473,59.057,7179.0
2017-04-17 15:00:00,61.02,61.54,61.01,61.54,22268.0,59.0764,59.5798,59.0667,59.5798,22268.0
2017-04-17 15:30:00,61.55,61.69,61.38,61.66,73115.0,59.5895,59.725,59.4249,59.696,73115.0
2017-04-18 09:30:00,61.14,61.44,60.98,61.12,6975.0,59.1925,59.483,59.0376,59.1732,6975.0
2017-04-18 10:00:00,61.14,61.15,60.99,61.15,2518.0,59.1925,59.2022,59.0473,59.2022,2518.0
2017-04-18 10:30:00,61.2,61.65,61.16,61.61,6750.0,59.2506,59.6863,59.2119,59.6476,6750.0
2017-04-18 11:00:00,61.59,61.76,61.52,61.76,5447.0,59.6282,59.7928,59.5604,59.7928,5447.0
2017-04-18 11:30:00,61.73,61.73,61.44,61.5,7620.0,59.7637,59.7637,59.483,59.5411,7620.0
2017-04-18 12:00:00,61.42,61.42,61.08,61.21,8797.0,59.4636,59.4636,59.1344,59.2603,8797.0
2017-04-18 12:30:00,61.16,61.31,61.15,61.31,3500.0,59.2119,59.3571,59.2022,59.3571,3500.0
2017-04-18 13:00:00,61.23,61.6,61.22,61.6,5380.0,59.2797,59.6379,59.27,59.6379,5380.0
2017-04-18 13:30:00,61.6,61.64,61.54,61.59,3477.0,59.6379,59.6766,59.5798,59.6282,3477.0
2017-04-18 14:00:00,61.55,61.7,61.41,61.47,20801.0,59.5895,59.7347,59.4539,59.512,20801.0
2017-04-18 14:30:00,61.45,61.54,61.31,61.41,12081.0,59.4927,59.5798,59.3571,59.4539,12081.0
2017-04-18 15:00:00,61.42,61.56,61.38,61.48,16164.0,59.4636,59.5992,59.4249,59.5217,16164.0
2017-04-18 15:30:00,61.46,61.6,61.33,61.39,88530.0,59.5023,59.6379,59.3765,59.4346,88530.0
2017-04-19 09:30:00,61.83,62.28,61.72,62.28,7051.0,59.8606,60.2962,59.7541,60.2962,7051.0
2017-04-19 10:00:00,62.27,62.37,61.95,62.15,35993.0,60.2865,60.3834,59.9767,60.1704,35993.0
2017-04-19 10:30:00,62.15,62.36,62.04,62.25,17306.0,60.1704,60.3737,60.0639,60.2672,17306.0
2017-04-19 11:00:00,62.26,62.34,62.17,62.28,21097.0,60.2769,60.3543,60.1897,60.2962,21097.0
2017-04-19 11:30:00,62.34,62.36,62.08,62.17,10965.0,60.3543,60.3737,60.1026,60.1897,10965.0
2017-04-19 12:00:00,62.18,62.19,61.92,62.08,4130.0,60.1994,60.2091,59.9477,60.1026,4130.0
2017-04-19 12:30:00,62.04,62.14,62.02,62.09,2800.0,60.0639,60.1607,60.0445,60.1123,2800.0
2017-04-19 13:00:00,62.08,62.1,61.81,61.9,6400.0,60.1026,60.122,59.8412,59.9283,6400.0
2017-04-19 13:30:00,61.81,61.95,61.79,61.82,2100.0,59.8412,59.9767,59.8218,59.8509,2100.0
2017-04-19 14:00:00,61.88,61.9,61.64,61.76,7310.0,59.909,59.9283,59.6766,59.7928,7310.0
2017-04-19 14:30:00,61.73,61.99,61.68,61.8,11792.0,59.7637,60.0155,59.7153,59.8315,11792.0
2017-04-19 15:00:00,61.75,62.05,61.67,61.75,59140.0,59.7831,60.0735,59.7057,59.7831,59140.0
2017-04-19 15:30:00,61.71,62.01,61.71,62.0,91522.0,59.7444,60.0348,59.7444,60.0251,91522.0
2017-04-20 09:30:00,62.43,62.92,62.13,62.14,8442.0,60.4414,60.9158,60.151,60.1607,8442.0
2017-04-20 10:00:00,62.27,62.47,61.94,62.0,8065.0,60.2865,60.4802,59.9671,60.0251,8065.0
2017-04-20 10:30:00,62.03,62.45,61.98,62.39,7382.0,60.0542,60.4608,60.0058,60.4027,7382.0
2017-04-20 11:00:00,62.29,62.54,62.28,62.54,3913.0,60.3059,60.5479,60.2962,60.5479,3913.0
2017-04-20 11:30:00,62.57,62.91,62.56,62.8,7900.0,60.577,60.9062,60.5673,60.7997,7900.0
2017-04-20 12:00:00,62.86,63.03,62.8,62.8,6080.0,60.8577,61.0223,60.7997,60.7997,6080.0
2017-04-20 12:30:00,62.87,63.2,62.87,63.1,5661.0,60.8674,61.1869,60.8674,61.0901,5661.0
2017-04-20 13:00:00,63.1,63.17,62.94,62.96,6370.0,61.0901,61.1579,60.9352,60.9546,6370.0
2017-04-20 13:30:00,62.99,63.33,62.92,63.25,9211.0,60.9836,61.3128,60.9158,61.2353,9211.0
2017-04-20 14:00:00,63.24,63.31,63.07,63.2,11137.0,61.2256,61.2934,61.0611,61.1869,11137.0
2017-04-20 14:30:00,63.18,63.42,63.13,63.28,20854.0,61.1676,61.3999,61.1191,61.2644,20854.0
2017-04-20 15:00:00,63.23,63.45,63.15,63.29,21281.0,61.216,61.429,61.1385,61.2741,21281.0
2017-04-20 15:30:00,63.31,63.42,63.23,63.24,41407.0,61.2934,61.3999,61.216,61.2256,41407.0
2017-04-21 09:30:00,63.12,63.12,62.64,62.79,31592.0,61.1095,61.1095,60.6448,60.79,31592.0
2017-04-21 10:00:00,62.92,63.0,62.65,62.65,12547.0,60.9158,60.9933,60.6544,60.6544,12547.0
2017-04-21 10:30:00,62.66,62.69,62.47,62.57,7520.0,60.6641,60.6932,60.4802,60.577,7520.0
2017-04-21 11:00:00,62.55,62.58,62.15,62.23,8750.0,60.5576,60.5867,60.1704,60.2478,8750.0
2017-04-21 11:30:00,62.28,62.47,62.23,62.33,12809.0,60.2962,60.4802,60.2478,60.3446,12809.0
2017-04-21 12:00:00,62.35,62.55,62.34,62.4,11933.0,60.364,60.5576,60.3543,60.4124,11933.0
2017-04-21 12:30:00,62.42,62.55,62.42,62.55,6856.0,60.4318,60.5576,60.4318,60.5576,6856.0
2017-04-21 13:00:00,62.57,62.61,62.3,62.48,6317.0,60.577,60.6157,60.3156,60.4899,6317.0
2017-04-21 13:30:00,62.48,62.62,62.39,62.62,9691.0,60.4899,60.6254,60.4027,60.6254,9691.0
2017-04-21 14:00:00,62.59,63.02,62.57,62.9,11259.0,60.5963,61.0127,60.577,60.8965,11259.0
2017-04-21 14:30:00,62.9,62.93,62.59,62.69,26803.0,60.8965,60.9255,60.5963,60.6932,26803.0
2017-04-21 15:00:00,62.71,62.72,62.53,62.68,18276.0,60.7125,60.7222,60.5383,60.6835,18276.0
2017-04-21 15:30:00,62.7,62.77,62.53,62.55,69018.0,60.7028,60.7706,60.5383,60.5576,69018.0
2017-04-24 09:30:00,63.61,63.82,63.17,63.5,32806.0,61.5839,61.7872,61.1579,61.4774,32806.0
2017-04-24 10:00:00,63.5,63.83,63.49,63.75,11517.0,61.4774,61.7969,61.4677,61.7194,11517.0
2017-04-24 10:30:00,63.75,63.8,63.45,63.49,5751.0,61.7194,61.7678,61.429,61.4677,5751.0
2017-04-24 11:00:00,63.49,63.69,63.44,63.69,22401.0,61.4677,61.6613,61.4193,61.6613,22401.0
2017-04-24 11:30:00,63.66,63.75,63.51,63.69,4399.0,61.6323,61.7194,61.487,61.6613,4399.0
2017-04-24 12:00:00,63.75,63.88,63.67,63.82,4340.0,61.7194,61.8453,61.6419,61.7872,4340.0
2017-04-24 12:30:00,63.84,64.04,63.83,63.97,8093.0,61.8065,62.0002,61.7969,61.9324,8093.0
2017-04-24 13:00:00,64.05,64.21,64.05,64.21,5618.0,62.0098,62.1647,62.0098,62.1647,5618.0
2017-04-24 13:30:00,64.17,64.19,64.03,64.08,7162.0,62.126,62.1454,61.9905,62.0389,7162.0
2017-04-24 14:00:00,64.12,64.21,64.01,64.17,9348.0,62.0776,62.1647,61.9711,62.126,9348.0
2017-04-24 14:30:00,64.2,64.23,64.0,64.12,10158.0,62.1551,62.1841,61.9614,62.0776,10158.0
2017-04-24 15:00:00,64.14,64.24,64.04,64.06,11300.0,62.097,62.1938,62.0002,62.0195,11300.0
2017-04-24 15:30:00,64.07,64.08,63.8,63.81,66334.0,62.0292,62.0389,61.7678,61.7775,66334.0
2017-04-25 09:30:00,64.41,64.59,63.85,64.45,18958.0,62.3584,62.5326,61.8162,62.3971,18958.0
2017-04-25 10:00:00,64.44,65.17,64.44,64.7,18084.0,62.3874,63.0942,62.3874,62.6391,18084.0
2017-04-25 10:30:00,64.62,64.79,64.45,64.47,6201.0,62.5617,62.7263,62.3971,62.4165,6201.0
2017-04-25 11:00:00,64.5,64.86,64.49,64.62,11969.0,62.4455,62.794,62.4358,62.5617,11969.0
2017-04-25 11:30:00,64.56,64.6,64.42,64.57,4644.0,62.5036,62.5423,62.3681,62.5133,4644.0
2017-04-25 12:00:00,64.61,64.64,64.41,64.51,5274.0,62.552,62.5811,62.3584,62.4552,5274.0
2017-04-25 12:30:00,64.47,64.53,64.36,64.44,6844.0,62.4165,62.4746,62.31,62.3874,6844.0
2017-04-25 13:00:00,64.49,64.7,64.49,64.65,5939.0,62.4358,62.6391,62.4358,62.5907,5939.0
2017-04-25 13:30:00,64.61,64.74,64.52,64.73,7000.0,62.552,62.6779,62.4649,62.6682,7000.0
2017-04-25 14:00:00,64.73,64.89,64.66,64.72,7355.0,62.6682,62.8231,62.6004,62.6585,7355.0
2017-04-25 14:30:00,64.74,64.82,64.69,64.76,8766.0,62.6779,62.7553,62.6295,62.6972,8766.0
2017-04-25 15:00:00,64.71,64.88,64.69,64.78,9080.0,62.6488,62.8134,62.6295,62.7166,9080.0
2017-04-25 15:30:00,64.73,64.73,64.51,64.56,53650.0,62.6682,62.6682,62.4552,62.5036,53650.0
2017-04-26 09:30:00,64.56,64.89,64.24,64.59,15622.0,62.5036,62.8231,62.1938,62.5326,15622.0
2017-04-26 10:00:00,64.6,64.63,64.36,64.62,11676.0,62.5423,62.5714,62.31,62.5617,11676.0
2017-04-26 10:30:00,64.67,64.95,64.57,64.89,15945.0,62.6101,62.8812,62.5133,62.8231,15945.0
2017-04-26 11:00:00,64.87,65.36,64.69,65.26,14533.0,62.8037,63.2781,62.6295,63.1813,14533.0
2017-04-26 11:30:00,65.27,65.35,64.89,65.09,6620.0,63.191,63.2684,62.8231,63.0167,6620.0
2017-04-26 12:00:00,65.07,65.25,65.03,65.13,6350.0,62.9974,63.1716,62.9586,63.0554,6350.0
2017-04-26 12:30:00,65.13,65.34,64.99,65.29,9888.0,63.0554,63.2588,62.9199,63.2103,9888.0
2017-04-26 13:00:00,65.33,65.37,65.19,65.19,11543.0,63.2491,63.2878,63.1135,63.1135,11543.0
2017-04-26 13:30:00,65.15,65.45,65.14,65.18,17052.0,63.0748,63.3653,63.0651,63.1039,17052.0
2017-04-26 14:00:00,65.17,65.43,65.13,65.34,19173.0,63.0942,63.3459,63.0554,63.2588,19173.0
2017-04-26 14:30:00,65.33,65.49,65.33,65.41,13190.0,63.2491,63.404,63.2491,63.3265,13190.0
2017-04-26 15:00:00,65.42,65.71,65.42,65.71,58915.0,63.3362,63.617,63.3362,63.617,58915.0
2017-04-26 15:30:00,65.73,65.75,65.25,65.26,91260.0,63.6363,63.6557,63.1716,63.1813,91260.0
2017-04-27 09:30:00,65.99,68.84,65.77,67.95,76588.0,63.8881,66.6473,63.6751,65.7856,76588.0
2017-04-27 10:00:00,67.84,68.94,67.27,68.85,58532.0,65.6791,66.7441,65.1273,66.657,58532.0
2017-04-27 10:30:00,68.84,69.14,67.75,67.87,42081.0,66.6473,66.9377,65.592,65.7082,42081.0
2017-04-27 11:00:00,67.88,68.1,66.77,67.1,40286.0,65.7178,65.9308,64.6432,64.9627,40286.0
2017-04-27 11:30:00,67.03,67.12,66.4,66.65,45003.0,64.8949,64.9821,64.285,64.527,45003.0
2017-04-27 12:00:00,66.63,66.69,66.06,66.41,33459.0,64.5077,64.5658,63.9558,64.2947,33459.0
2017-04-27 12:30:00,66.4,66.84,66.34,66.8,24477.0,64.285,64.711,64.2269,64.6722,24477.0
2017-04-27 13:00:00,66.8,66.81,66.56,66.7,16682.0,64.6722,64.6819,64.4399,64.5754,16682.0
2017-04-27 13:30:00,66.66,66.75,66.32,66.67,15446.0,64.5367,64.6238,64.2075,64.5464,15446.0
2017-04-27 14:00:00,66.66,66.76,66.43,66.63,16419.0,64.5367,64.6335,64.314,64.5077,16419.0
2017-04-27 14:30:00,66.7,66.97,66.64,66.86,31452.0,64.5754,64.8368,64.5173,64.7303,31452.0
2017-04-27 15:00:00,66.8,67.38,66.65,67.24,54675.0,64.6722,65.2338,64.527,65.0982,54675.0
2017-04-27 15:30:00,67.25,67.53,67.18,67.37,132668.0,65.1079,65.379,65.0401,65.2241,132668.0
2017-04-28 09:30:00,67.8,67.8,67.19,67.24,19261.0,65.6404,65.6404,65.0498,65.0982,19261.0
2017-04-28 10:00:00,67.25,67.27,66.23,66.25,34259.0,65.1079,65.1273,64.1204,64.1398,34259.0
2017-04-28 10:30:00,66.21,66.48,66.18,66.34,17444.0,64.101,64.3624,64.072,64.2269,17444.0
2017-04-28 11:00:00,66.3,66.38,66.01,66.06,20544.0,64.1882,64.2656,63.9074,63.9558,20544.0
2017-04-28 11:30:00,66.01,66.01,65.61,65.7,10456.0,63.9074,63.9074,63.5202,63.6073,10456.0
2017-04-28 12:00:00,65.74,65.86,65.58,65.74,11899.0,63.646,63.7622,63.4911,63.646,11899.0
2017-04-28 12:30:00,65.72,65.79,65.53,65.56,13763.0,63.6267,63.6944,63.4427,63.4717,13763.0
2017-04-28 13:00:00,65.52,65.66,65.51,65.54,12115.0,63.433,63.5686,63.4233,63.4524,12115.0
2017-04-28 13:30:00,65.57,65.59,65.46,65.5,10510.0,63.4814,63.5008,63.3749,63.4137,10510.0
2017-04-28 14:00:00,65.52,65.67,65.37,65.42,23922.0,63.433,63.5782,63.2878,63.3362,23922.0
2017-04-28 14:30:00,65.43,65.55,65.26,65.32,21995.0,63.3459,63.4621,63.1813,63.2394,21995.0
2017-04-28 15:00:00,65.34,65.61,65.34,65.54,31893.0,63.2588,63.5202,63.2588,63.4524,31893.0
2017-04-28 15:30:00,65.5,65.94,65.46,65.69,152779.0,63.4137,63.8396,63.3749,63.5976,152779.0
2017-05-01 09:30:00,66.03,66.17,65.45,65.78,13805.0,63.9268,64.0623,63.3653,63.6847,13805.0
2017-05-01 10:00:00,65.71,65.82,65.19,65.44,13879.0,63.617,63.7235,63.1135,63.3556,13879.0
2017-05-01 10:30:00,65.47,65.97,65.42,65.65,9557.0,63.3846,63.8687,63.3362,63.5589,9557.0
2017-05-01 11:00:00,65.68,65.97,65.63,65.94,11724.0,63.5879,63.8687,63.5395,63.8396,11724.0
2017-05-01 11:30:00,65.88,66.29,65.74,66.29,8150.0,63.7816,64.1785,63.646,64.1785,8150.0
2017-05-01 12:00:00,66.29,66.39,66.19,66.3,12416.0,64.1785,64.2753,64.0817,64.1882,12416.0
2017-05-01 12:30:00,66.21,66.43,65.83,65.98,27196.0,64.101,64.314,63.7331,63.8784,27196.0
2017-05-01 13:00:00,66.01,66.31,66.01,66.3,7713.0,63.9074,64.1979,63.9074,64.1882,7713.0
2017-05-01 13:30:00,66.29,66.58,66.18,66.56,10759.0,64.1785,64.4593,64.072,64.4399,10759.0
2017-05-01 14:00:00,66.56,66.62,66.18,66.18,11539.0,64.4399,64.498,64.072,64.072,11539.0
2017-05-01 14:30:00,66.18,66.2,65.85,65.88,18545.0,64.072,64.0914,63.7525,63.7816,18545.0
2017-05-01 15:00:00,65.88,66.28,65.84,66.19,30901.0,63.7816,64.1688,63.7428,64.0817,30901.0
2017-05-01 15:30:00,66.18,66.5,66.18,66.38,56667.0,64.072,64.3818,64.072,64.2656,56667.0
2017-05-02 09:30:00,66.27,66.7,65.72,65.92,19526.0,64.1591,64.5754,63.6267,63.8203,19526.0
2017-05-02 10:00:00,65.86,66.41,65.86,66.33,8763.0,63.7622,64.2947,63.7622,64.2172,8763.0
2017-05-02 10:30:00,66.35,66.38,66.15,66.16,6080.0,64.2366,64.2656,64.043,64.0526,6080.0
2017-05-02 11:00:00,66.13,66.58,66.12,66.47,14995.0,64.0236,64.4593,64.0139,64.3528,14995.0
2017-05-02 11:30:00,66.4,66.58,66.36,66.52,6450.0,64.285,64.4593,64.2463,64.4012,6450.0
2017-05-02 12:00:00,66.5,66.64,66.48,66.48,5700.0,64.3818,64.5173,64.3624,64.3624,5700.0
2017-05-02 12:30:00,66.45,66.47,66.37,66.44,5765.0,64.3334,64.3528,64.2559,64.3237,5765.0
2017-05-02 13:00:00,66.46,66.47,66.34,66.35,4208.0,64.3431,64.3528,64.2269,64.2366,4208.0
2017-05-02 13:30:00,66.37,66.46,66.28,66.28,4100.0,64.2559,64.3431,64.1688,64.1688,4100.0
2017-05-02 14:00:00,66.32,66.43,66.26,66.27,9480.0,64.2075,64.314,64.1495,64.1591,9480.0
2017-05-02 14:30:00,66.3,66.35,66.21,66.22,8014.0,64.1882,64.2366,64.101,64.1107,8014.0
2017-05-02 15:00:00,66.2,66.4,66.18,66.33,9381.0,64.0914,64.285,64.072,64.2172,9381.0
2017-05-02 15:30:00,66.34,66.65,66.34,66.56,37241.0,64.2269,64.527,64.2269,64.4399,37241.0
2017-05-03 09:30:00,66.03,66.46,65.88,66.11,24640.0,63.9268,64.3431,63.7816,64.0042,24640.0
2017-05-03 10:00:00,65.99,66.21,65.82,66.21,9151.0,63.8881,64.101,63.7235,64.101,9151.0
2017-05-03 10:30:00,66.1,66.1,65.71,65.77,4774.0,63.9945,63.9945,63.617,63.6751,4774.0
2017-05-03 11:00:00,65.79,66.13,65.59,65.98,13593.0,63.6944,64.0236,63.5008,63.8784,13593.0
2017-05-03 11:30:00,66.0,66.1,65.92,65.94,4000.0,63.8977,63.9945,63.8203,63.8396,4000.0
2017-05-03 12:00:00,65.9,65.95,65.82,65.9,13957.0,63.8009,63.8493,63.7235,63.8009,13957.0
2017-05-03 12:30:00,65.84,65.9,65.84,65.88,1300.0,63.7428,63.8009,63.7428,63.7816,1300.0
2017-05-03 13:00:00,65.83,65.88,65.71,65.73,4863.0,63.7331,63.7816,63.617,63.6363,4863.0
2017-05-03 13:30:00,65.72,65.77,65.65,65.77,3100.0,63.6267,63.6751,63.5589,63.6751,3100.0
2017-05-03 14:00:00,65.83,66.03,65.66,65.75,7170.0,63.7331,63.9268,63.5686,63.6557,7170.0
2017-05-03 14:30:00,65.81,65.93,65.71,65.83,6922.0,63.7138,63.83,63.617,63.7331,6922.0
2017-05-03 15:00:00,65.78,65.98,65.72,65.77,7647.0,63.6847,63.8784,63.6267,63.6751,7647.0
2017-05-03 15:30:00,65.85,66.1,65.8,66.06,37518.0,63.7525,63.9945,63.7041,63.9558,37518.0
2017-05-04 09:30:00,66.2,66.62,66.12,66.34,8539.0,64.0914,64.498,64.0139,64.2269,8539.0
2017-05-04 10:00:00,66.35,66.5,65.93,65.95,5558.0,64.2366,64.3818,63.83,63.8493,5558.0
2017-05-04 10:30:00,65.91,66.06,65.78,65.99,3200.0,63.8106,63.9558,63.6847,63.8881,3200.0
2017-05-04 11:00:00,66.07,66.1,65.9,65.99,4730.0,63.9655,63.9945,63.8009,63.8881,4730.0
2017-05-04 11:30:00,66.07,66.29,66.03,66.03,4007.0,63.9655,64.1785,63.9268,63.9268,4007.0
2017-05-04 12:00:00,65.97,66.03,65.56,65.75,8452.0,63.8687,63.9268,63.4717,63.6557,8452.0
2017-05-04 12:30:00,65.69,65.91,65.65,65.83,6001.0,63.5976,63.8106,63.5589,63.7331,6001.0
2017-05-04 13:00:00,65.83,65.99,65.77,65.87,16988.0,63.7331,63.8881,63.6751,63.7719,16988.0
2017-05-04 13:30:00,65.89,66.14,65.8,65.92,5950.0,63.7912,64.0333,63.7041,63.8203,5950.0
2017-05-04 14:00:00,65.95,66.25,65.95,66.25,7907.0,63.8493,64.1398,63.8493,64.1398,7907.0
2017-05-04 14:30:00,66.28,66.44,66.21,66.25,12151.0,64.1688,64.3237,64.101,64.1398,12151.0
2017-05-04 15:00:00,66.26,66.34,66.18,66.25,11140.0,64.1495,64.2269,64.072,64.1398,11140.0
2017-05-04 15:30:00,66.23,66.42,66.21,66.36,39429.0,64.1204,64.3044,64.101,64.2463,39429.0
2017-05-05 09:30:00,66.6,66.6,65.57,65.57,8576.0,64.4786,64.4786,63.4814,63.4814,8576.0
2017-05-05 10:00:00,65.65,65.93,65.58,65.68,10300.0,63.5589,63.83,63.4911,63.5879,10300.0
2017-05-05 10:30:00,65.65,65.86,65.56,65.86,6080.0,63.5589,63.7622,63.4717,63.7622,6080.0
2017-05-05 11:00:00,65.84,66.43,65.84,66.17,7138.0,63.7428,64.314,63.7428,64.0623,7138.0
2017-05-05 11:30:00,66.11,66.57,66.09,66.37,6153.0,64.0042,64.4496,63.9849,64.2559,6153.0
2017-05-05 12:00:00,66.43,66.43,66.1,66.1,7122.0,64.314,64.314,63.9945,63.9945,7122.0
2017-05-05 12:30:00,66.1,66.4,66.05,66.37,5900.0,63.9945,64.285,63.9461,64.2559,5900.0
2017-05-05 13:00:00,66.39,66.42,66.23,66.3,4026.0,64.2753,64.3044,64.1204,64.1882,4026.0
2017-05-05 13:30:00,66.25,66.25,66.03,66.05,6334.0,64.1398,64.1398,63.9268,63.9461,6334.0
2017-05-05 14:00:00,66.04,66.17,66.02,66.17,6767.0,63.9365,64.0623,63.9171,64.0623,6767.0
2017-05-05 14:30:00,66.18,66.35,66.07,66.21,7924.0,64.072,64.2366,63.9655,64.101,7924.0
2017-05-05 15:00:00,66.27,66.47,66.19,66.21,7430.0,64.1591,64.3528,64.0817,64.101,7430.0
2017-05-05 15:30:00,66.22,66.26,66.05,66.25,41660.0,64.1107,64.1495,63.9461,64.1398,41660.0
2017-05-08 09:30:00,66.02,66.28,65.57,65.74,4499.0,63.9171,64.1688,63.4814,63.646,4499.0
2017-05-08 10:00:00,65.67,65.78,65.32,65.34,6002.0,63.5782,63.6847,63.2394,63.2588,6002.0
2017-05-08 10:30:00,65.34,65.71,65.32,65.45,4994.0,63.2588,63.617,63.2394,63.3653,4994.0
2017-05-08 11:00:00,65.54,65.69,65.53,65.53,5028.0,63.4524,63.5976,63.4427,63.4427,5028.0
2017-05-08 11:30:00,65.67,65.78,65.64,65.7,3700.0,63.5782,63.6847,63.5492,63.6073,3700.0
2017-05-08 12:00:00,65.62,65.63,65.47,65.52,13849.0,63.5298,63.5395,63.3846,63.433,13849.0
2017-05-08 12:30:00,65.59,65.94,65.59,65.85,9938.0,63.5008,63.8396,63.5008,63.7525,9938.0
2017-05-08 13:00:00,65.83,65.91,65.76,65.79,2091.0,63.7331,63.8106,63.6654,63.6944,2091.0
2017-05-08 13:30:00,65.75,65.87,65.67,65.87,5485.0,63.6557,63.7719,63.5782,63.7719,5485.0
2017-05-08 14:00:00,65.87,65.87,65.66,65.77,5332.0,63.7719,63.7719,63.5686,63.6751,5332.0
2017-05-08 14:30:00,65.73,65.79,65.65,65.78,16211.0,63.6363,63.6944,63.5589,63.6847,16211.0
2017-05-08 15:00:00,65.75,65.83,65.7,65.71,7944.0,63.6557,63.7331,63.6073,63.617,7944.0
2017-05-08 15:30:00,65.73,65.83,65.66,65.82,22046.0,63.6363,63.7331,63.5686,63.7235,22046.0
2017-05-09 09:30:00,65.85,66.26,65.54,65.59,5353.0,63.7525,64.1495,63.4524,63.5008,5353.0
2017-05-09 10:00:00,65.57,65.88,65.53,65.88,16111.0,63.4814,63.7816,63.4427,63.7816,16111.0
2017-05-09 10:30:00,65.86,65.86,65.63,65.68,5200.0,63.7622,63.7622,63.5395,63.5879,5200.0
2017-05-09 11:00:00,65.7,65.85,65.55,65.57,7309.0,63.6073,63.7525,63.4621,63.4814,7309.0
2017-05-09 11:30:00,65.6,66.1,65.6,66.09,4200.0,63.5105,63.9945,63.5105,63.9849,4200.0
2017-05-09 12:00:00,66.01,66.17,66.01,66.1,3913.0,63.9074,64.0623,63.9074,63.9945,3913.0
2017-05-09 12:30:00,66.13,66.13,65.88,65.95,5300.0,64.0236,64.0236,63.7816,63.8493,5300.0
2017-05-09 13:00:00,65.97,66.09,65.92,65.98,4000.0,63.8687,63.9849,63.8203,63.8784,4000.0
2017-05-09 13:30:00,65.99,66.25,65.98,66.24,4068.0,63.8881,64.1398,63.8784,64.1301,4068.0
2017-05-09 14:00:00,66.25,66.27,66.08,66.17,10226.0,64.1398,64.1591,63.9752,64.0623,10226.0
2017-05-09 14:30:00,66.15,66.24,66.05,66.07,18951.0,64.043,64.1301,63.9461,63.9655,18951.0
2017-05-09 15:00:00,66.11,66.21,65.91,65.93,25414.0,64.0042,64.101,63.8106,63.83,25414.0
2017-05-09 15:30:00,65.91,65.91,65.5,65.77,46928.0,63.8106,63.8106,63.4137,63.6751,46928.0
2017-05-10 09:30:00,65.61,65.63,65.21,65.37,6088.0,63.5202,63.5395,63.1329,63.2878,6088.0
2017-05-10 10:00:00,65.44,65.68,64.98,64.98,7145.0,63.3556,63.5879,62.9102,62.9102,7145.0
2017-05-10 10:30:00,65.05,65.32,64.96,65.19,8613.0,62.978,63.2394,62.8909,63.1135,8613.0
2017-05-10 11:00:00,65.38,65.45,65.25,65.4,5043.0,63.2975,63.3653,63.1716,63.3168,5043.0
2017-05-10 11:30:00,65.29,65.46,65.17,65.45,3577.0,63.2103,63.3749,63.0942,63.3653,3577.0
2017-05-10 12:00:00,65.44,65.45,65.36,65.45,2254.0,63.3556,63.3653,63.2781,63.3653,2254.0
2017-05-10 12:30:00,65.43,65.44,65.28,65.29,7356.0,63.3459,63.3556,63.2007,63.2103,7356.0
2017-05-10 13:00:00,65.38,65.44,65.33,65.36,5373.0,63.2975,63.3556,63.2491,63.2781,5373.0
2017-05-10 13:30:00,65.33,65.34,65.09,65.09,5020.0,63.2491,63.2588,63.0167,63.0167,5020.0
2017-05-10 14:00:00,65.05,65.24,64.99,65.09,13037.0,62.978,63.1619,62.9199,63.0167,13037.0
2017-05-10 14:30:00,65.08,65.19,65.01,65.02,11130.0,63.007,63.1135,62.9393,62.9489,11130.0
2017-05-10 15:00:00,65.05,65.25,65.05,65.22,18340.0,62.978,63.1716,62.978,63.1426,18340.0
2017-05-10 15:30:00,65.21,65.46,65.19,65.37,46246.0,63.1329,63.3749,63.1135,63.2878,46246.0
2017-05-11 09:30:00,65.09,65.35,64.18,64.18,11791.0,63.0167,63.2684,62.1357,62.1357,11791.0
2017-05-11 10:00:00,64.17,64.22,63.8,64.07,6084.0,62.126,62.1744,61.7678,62.0292,6084.0
2017-05-11 10:30:00,64.02,64.3,63.97,64.26,6887.0,61.9808,62.2519,61.9324,62.2132,6887.0
2017-05-11 11:00:00,64.24,64.39,64.22,64.29,21029.0,62.1938,62.339,62.1744,62.2422,21029.0
2017-05-11 11:30:00,64.34,64.5,64.31,64.42,10968.0,62.2906,62.4455,62.2616,62.3681,10968.0
2017-05-11 12:00:00,64.5,64.5,64.29,64.42,11601.0,62.4455,62.4455,62.2422,62.3681,11601.0
2017-05-11 12:30:00,64.42,64.74,64.42,64.64,27778.0,62.3681,62.6779,62.3681,62.5811,27778.0
2017-05-11 13:00:00,64.67,64.71,64.55,64.55,5812.0,62.6101,62.6488,62.4939,62.4939,5812.0
2017-05-11 13:30:00,64.54,64.67,64.47,64.67,4762.0,62.4842,62.6101,62.4165,62.6101,4762.0
2017-05-11 14:00:00,64.69,65.01,64.69,65.01,12829.0,62.6295,62.9393,62.6295,62.9393,12829.0
2017-05-11 14:30:00,65.01,65.05,64.78,64.89,10384.0,62.9393,62.978,62.7166,62.8231,10384.0
2017-05-11 15:00:00,64.83,64.97,64.83,64.84,14711.0,62.765,62.9005,62.765,62.7747,14711.0
2017-05-11 15:30:00,64.82,65.08,64.82,64.95,23693.0,62.7553,63.007,62.7553,62.8812,23693.0
2017-05-12 09:30:00,64.5,64.77,63.98,64.32,11246.0,62.4455,62.7069,61.9421,62.2712,11246.0
2017-05-12 10:00:00,64.32,64.32,64.03,64.08,20884.0,62.2712,62.2712,61.9905,62.0389,20884.0
2017-05-12 10:30:00,64.09,64.16,64.0,64.16,16754.0,62.0486,62.1163,61.9614,62.1163,16754.0
2017-05-12 11:00:00,64.19,64.38,64.15,64.3,5885.0,62.1454,62.3293,62.1067,62.2519,5885.0
2017-05-12 11:30:00,64.29,64.52,64.29,64.52,9876.0,62.2422,62.4649,62.2422,62.4649,9876.0
2017-05-12 12:00:00,64.52,64.66,64.48,64.66,6400.0,62.4649,62.6004,62.4261,62.6004,6400.0
2017-05-12 12:30:00,64.65,64.78,64.54,64.63,3501.0,62.5907,62.7166,62.4842,62.5714,3501.0
2017-05-12 13:00:00,64.6,64.68,64.55,64.62,2800.0,62.5423,62.6198,62.4939,62.5617,2800.0
2017-05-12 13:30:00,64.58,64.6,64.48,64.49,2000.0,62.523,62.5423,62.4261,62.4358,2000.0
2017-05-12 14:00:00,64.5,64.53,64.4,64.46,11218.0,62.4455,62.4746,62.3487,62.4068,11218.0
2017-05-12 14:30:00,64.4,64.55,64.4,64.5,6339.0,62.3487,62.4939,62.3487,62.4455,6339.0
2017-05-12 15:00:00,64.49,64.55,64.43,64.5,11603.0,62.4358,62.4939,62.3777,62.4455,11603.0
2017-05-12 15:30:00,64.49,64.69,64.4,64.52,40848.0,62.4358,62.6295,62.3487,62.4649,40848.0
2017-05-15 09:30:00,64.71,65.11,64.71,65.05,13109.0,62.6488,63.0361,62.6488,62.978,13109.0
2017-05-15 10:00:00,65.21,65.23,64.69,64.69,6786.0,63.1329,63.1523,62.6295,62.6295,6786.0
2017-05-15 10:30:00,64.72,65.0,64.72,64.99,6219.0,62.6585,62.9296,62.6585,62.9199,6219.0
2017-05-15 11:00:00,64.99,65.24,64.93,65.24,4913.0,62.9199,63.1619,62.8618,63.1619,4913.0
2017-05-15 11:30:00,65.33,65.41,65.21,65.34,17104.0,63.2491,63.3265,63.1329,63.2588,17104.0
2017-05-15 12:00:00,65.37,65.38,65.02,65.07,6805.0,63.2878,63.2975,62.9489,62.9974,6805.0
2017-05-15 12:30:00,65.02,65.09,64.96,65.03,3817.0,62.9489,63.0167,62.8909,62.9586,3817.0
2017-05-15 13:00:00,65.0,65.07,64.99,65.07,911.0,62.9296,62.9974,62.9199,62.9974,911.0
2017-05-15 13:30:00,65.06,65.32,65.05,65.22,8310.0,62.9877,63.2394,62.978,63.1426,8310.0
2017-05-15 14:00:00,65.15,65.17,64.77,64.79,8926.0,63.0748,63.0942,62.7069,62.7263,8926.0
2017-05-15 14:30:00,64.8,64.86,64.66,64.72,6943.0,62.736,62.794,62.6004,62.6585,6943.0
2017-05-15 15:00:00,64.74,64.78,64.64,64.7,9213.0,62.6779,62.7166,62.5811,62.6391,9213.0
2017-05-15 15:30:00,64.71,64.87,64.66,64.72,29553.0,62.6488,62.8037,62.6004,62.6585,29553.0
2017-05-16 09:30:00,64.78,65.31,64.25,64.33,13561.0,62.7166,63.2297,62.2035,62.2809,13561.0
2017-05-16 10:00:00,64.27,64.56,64.15,64.16,8960.0,62.2228,62.5036,62.1067,62.1163,8960.0
2017-05-16 10:30:00,64.17,64.21,63.84,64.16,5931.0,62.126,62.1647,61.8065,62.1163,5931.0
2017-05-16 11:00:00,64.2,64.58,64.07,64.33,8071.0,62.1551,62.523,62.0292,62.2809,8071.0
2017-05-16 11:30:00,64.29,64.41,64.08,64.22,6650.0,62.2422,62.3584,62.0389,62.1744,6650.0
2017-05-16 12:00:00,64.21,64.27,64.16,64.27,4171.0,62.1647,62.2228,62.1163,62.2228,4171.0
2017-05-16 12:30:00,64.25,64.27,64.2,64.27,3458.0,62.2035,62.2228,62.1551,62.2228,3458.0
2017-05-16 13:00:00,64.24,64.27,64.04,64.04,5109.0,62.1938,62.2228,62.0002,62.0002,5109.0
2017-05-16 13:30:00,64.09,64.25,64.06,64.24,11347.0,62.0486,62.2035,62.0195,62.1938,11347.0
2017-05-16 14:00:00,64.23,64.23,64.11,64.2,7163.0,62.1841,62.1841,62.0679,62.1551,7163.0
2017-05-16 14:30:00,64.23,64.68,64.23,64.4,23588.0,62.1841,62.6198,62.1841,62.3487,23588.0
2017-05-16 15:00:00,64.4,64.53,64.39,64.44,18301.0,62.3487,62.4746,62.339,62.3874,18301.0
2017-05-16 15:30:00,64.45,64.55,64.42,64.43,25645.0,62.3971,62.4939,62.3681,62.3777,25645.0
2017-05-17 09:30:00,62.96,63.43,62.94,63.1,11329.0,60.9546,61.4096,60.9352,61.0901,11329.0
2017-05-17 10:00:00,63.09,63.16,62.82,62.93,7496.0,61.0804,61.1482,60.819,60.9255,7496.0
2017-05-17 10:30:00,63.01,63.14,62.51,62.53,9527.0,61.003,61.1288,60.5189,60.5383,9527.0
2017-05-17 11:00:00,62.57,62.69,62.47,62.58,8322.0,60.577,60.6932,60.4802,60.5867,8322.0
2017-05-17 11:30:00,62.61,62.7,62.42,62.7,6607.0,60.6157,60.7028,60.4318,60.7028,6607.0
2017-05-17 12:00:00,62.79,62.86,62.68,62.75,15482.0,60.79,60.8577,60.6835,60.7513,15482.0
2017-05-17 12:30:00,62.75,63.13,62.75,63.13,12859.0,60.7513,61.1191,60.7513,61.1191,12859.0
2017-05-17 13:00:00,63.15,63.36,63.1,63.32,15732.0,61.1385,61.3418,61.0901,61.3031,15732.0
2017-05-17 13:30:00,63.3,63.4,63.18,63.34,13258.0,61.2837,61.3805,61.1676,61.3225,13258.0
2017-05-17 14:00:00,63.36,63.43,63.09,63.11,15417.0,61.3418,61.4096,61.0804,61.0998,15417.0
2017-05-17 14:30:00,63.14,63.19,62.98,63.16,10094.0,61.1288,61.1772,60.9739,61.1482,10094.0
2017-05-17 15:00:00,63.18,63.41,63.07,63.26,16914.0,61.1676,61.3902,61.0611,61.245,16914.0
2017-05-17 15:30:00,63.24,63.35,62.88,62.94,55276.0,61.2256,61.3321,60.8771,60.9352,55276.0
2017-05-18 09:30:00,62.53,62.89,62.39,62.47,15673.0,60.5383,60.8868,60.4027,60.4802,15673.0
2017-05-18 10:00:00,62.6,62.83,62.38,62.66,9606.0,60.606,60.8287,60.393,60.6641,9606.0
2017-05-18 10:30:00,62.76,62.84,62.65,62.82,5710.0,60.7609,60.8384,60.6544,60.819,5710.0
2017-05-18 11:00:00,62.83,63.17,62.8,63.06,13707.0,60.8287,61.1579,60.7997,61.0514,13707.0
2017-05-18 11:30:00,63.03,63.08,62.86,62.91,6658.0,61.0223,61.0707,60.8577,60.9062,6658.0
2017-05-18 12:00:00,63.0,63.05,62.75,62.87,11413.0,60.9933,61.0417,60.7513,60.8674,11413.0
2017-05-18 12:30:00,62.87,62.87,62.55,62.66,8967.0,60.8674,60.8674,60.5576,60.6641,8967.0
2017-05-18 13:00:00,62.71,62.74,62.54,62.62,5045.0,60.7125,60.7416,60.5479,60.6254,5045.0
2017-05-18 13:30:00,62.6,62.67,62.52,62.63,4100.0,60.606,60.6738,60.5286,60.6351,4100.0
2017-05-18 14:00:00,62.73,62.81,62.64,62.72,3403.0,60.7319,60.8093,60.6448,60.7222,3403.0
2017-05-18 14:30:00,62.81,62.89,62.68,62.7,3436.0,60.8093,60.8868,60.6835,60.7028,3436.0
2017-05-18 15:00:00,62.68,62.71,62.5,62.56,9556.0,60.6835,60.7125,60.5092,60.5673,9556.0
2017-05-18 15:30:00,62.58,62.76,62.43,62.45,33670.0,60.5867,60.7609,60.4414,60.4608,33670.0
2017-05-19 09:30:00,62.8,63.35,62.66,63.07,22687.0,60.7997,61.3321,60.6641,61.0611,22687.0
2017-05-19 10:00:00,62.88,63.28,62.85,63.28,10816.0,60.8771,61.2644,60.8481,61.2644,10816.0
2017-05-19 10:30:00,63.34,63.5,63.21,63.5,14600.0,61.3225,61.4774,61.1966,61.4774,14600.0
2017-05-19 11:00:00,63.5,63.55,63.4,63.44,8300.0,61.4774,61.5258,61.3805,61.4193,8300.0
2017-05-19 11:30:00,63.5,63.51,63.37,63.48,8171.0,61.4774,61.487,61.3515,61.458,8171.0
2017-05-19 12:00:00,63.5,63.57,63.47,63.52,4668.0,61.4774,61.5451,61.4483,61.4967,4668.0
2017-05-19 12:30:00,63.59,63.73,63.57,63.72,6510.0,61.5645,61.7,61.5451,61.6904,6510.0
2017-05-19 13:00:00,63.69,63.69,63.62,63.69,3900.0,61.6613,61.6613,61.5935,61.6613,3900.0
2017-05-19 13:30:00,63.71,63.87,63.6,63.86,6961.0,61.6807,61.8356,61.5742,61.8259,6961.0
2017-05-19 14:00:00,63.87,63.96,63.83,63.95,6743.0,61.8356,61.9227,61.7969,61.913,6743.0
2017-05-19 14:30:00,63.95,64.11,63.93,63.99,9300.0,61.913,62.0679,61.8937,61.9518,9300.0
2017-05-19 15:00:00,64.04,64.04,63.42,63.42,21294.0,62.0002,62.0002,61.3999,61.3999,21294.0
2017-05-19 15:30:00,63.4,63.46,63.27,63.32,40419.0,61.3805,61.4386,61.2547,61.3031,40419.0
2017-05-22 09:30:00,63.49,63.49,63.02,63.22,7446.0,61.4677,61.4677,61.0127,61.2063,7446.0
2017-05-22 10:00:00,63.23,63.33,63.05,63.14,2626.0,61.216,61.3128,61.0417,61.1288,2626.0
2017-05-22 10:30:00,63.2,63.34,62.93,63.06,35279.0,61.1869,61.3225,60.9255,61.0514,35279.0
2017-05-22 11:00:00,63.01,63.08,62.88,62.96,18901.0,61.003,61.0707,60.8771,60.9546,18901.0
2017-05-22 11:30:00,63.0,63.02,62.85,62.97,6565.0,60.9933,61.0127,60.8481,60.9642,6565.0
2017-05-22 12:00:00,62.97,63.05,62.87,62.91,11983.0,60.9642,61.0417,60.8674,60.9062,11983.0
2017-05-22 12:30:00,62.89,62.94,62.73,62.8,4500.0,60.8868,60.9352,60.7319,60.7997,4500.0
2017-05-22 13:00:00,62.77,62.84,62.65,62.69,16232.0,60.7706,60.8384,60.6544,60.6932,16232.0
2017-05-22 13:30:00,62.7,62.73,62.52,62.54,15082.0,60.7028,60.7319,60.5286,60.5479,15082.0
2017-05-22 14:00:00,62.51,62.66,62.44,62.55,19755.0,60.5189,60.6641,60.4511,60.5576,19755.0
2017-05-22 14:30:00,62.55,62.84,62.49,62.73,27023.0,60.5576,60.8384,60.4995,60.7319,27023.0
2017-05-22 15:00:00,62.72,63.01,62.67,62.85,74095.0,60.7222,61.003,60.6738,60.8481,74095.0
2017-05-22 15:30:00,62.85,63.08,62.83,63.06,139569.0,60.8481,61.0707,60.8287,61.0514,139569.0
2017-05-23 09:30:00,63.65,63.74,63.15,63.4,38094.0,61.6226,61.7097,61.1385,61.3805,38094.0
2017-05-23 10:00:00,63.29,63.41,63.16,63.27,26502.0,61.2741,61.3902,61.1482,61.2547,26502.0
2017-05-23 10:30:00,63.35,63.66,63.32,63.58,17604.0,61.3321,61.6323,61.3031,61.5548,17604.0
2017-05-23 11:00:00,63.65,64.08,63.58,64.08,20905.0,61.6226,62.0389,61.5548,62.0389,20905.0
2017-05-23 11:30:00,64.17,64.21,63.97,63.97,10290.0,62.126,62.1647,61.9324,61.9324,10290.0
2017-05-23 12:00:00,63.96,64.2,63.84,63.85,8577.0,61.9227,62.1551,61.8065,61.8162,8577.0
2017-05-23 12:30:00,63.81,64.01,63.76,63.81,10298.0,61.7775,61.9711,61.7291,61.7775,10298.0
2017-05-23 13:00:00,63.8,64.14,63.73,64.09,13235.0,61.7678,62.097,61.7,62.0486,13235.0
2017-05-23 13:30:00,64.07,64.12,63.88,63.88,9043.0,62.0292,62.0776,61.8453,61.8453,9043.0
2017-05-23 14:00:00,63.89,64.0,63.76,63.87,16551.0,61.8549,61.9614,61.7291,61.8356,16551.0
2017-05-23 14:30:00,63.86,64.28,63.82,64.19,22950.0,61.8259,62.2325,61.7872,62.1454,22950.0
2017-05-23 15:00:00,64.2,64.33,63.94,64.01,17186.0,62.1551,62.2809,61.9033,61.9711,17186.0
2017-05-23 15:30:00,64.0,64.09,63.93,64.07,64355.0,61.9614,62.0486,61.8937,62.0292,64355.0
2017-05-24 09:30:00,64.1,64.1,63.54,63.7,19071.0,62.0583,62.0583,61.5161,61.671,19071.0
2017-05-24 10:00:00,63.71,64.31,63.71,64.31,7426.0,61.6807,62.2616,61.6807,62.2616,7426.0
2017-05-24 10:30:00,64.32,64.32,63.99,63.99,12143.0,62.2712,62.2712,61.9518,61.9518,12143.0
2017-05-24 11:00:00,63.99,64.45,63.99,64.45,10798.0,61.9518,62.3971,61.9518,62.3971,10798.0
2017-05-24 11:30:00,64.42,64.45,64.04,64.18,12305.0,62.3681,62.3971,62.0002,62.1357,12305.0
2017-05-24 12:00:00,64.23,64.33,64.13,64.33,2507.0,62.1841,62.2809,62.0873,62.2809,2507.0
2017-05-24 12:30:00,64.33,64.34,64.07,64.1,12648.0,62.2809,62.2906,62.0292,62.0583,12648.0
2017-05-24 13:00:00,64.11,64.17,63.92,64.14,10925.0,62.0679,62.126,61.884,62.097,10925.0
2017-05-24 13:30:00,64.14,64.3,64.09,64.29,6468.0,62.097,62.2519,62.0486,62.2422,6468.0
2017-05-24 14:00:00,64.2,64.2,63.97,64.04,7054.0,62.1551,62.1551,61.9324,62.0002,7054.0
2017-05-24 14:30:00,64.08,64.08,63.93,63.98,8097.0,62.0389,62.0389,61.8937,61.9421,8097.0
2017-05-24 15:00:00,64.0,64.0,63.87,63.97,8393.0,61.9614,61.9614,61.8356,61.9324,8393.0
2017-05-24 15:30:00,63.97,64.1,63.96,64.02,33103.0,61.9324,62.0583,61.9227,61.9808,33103.0
2017-05-25 09:30:00,64.32,64.32,63.85,64.3,3165.0,62.2712,62.2712,61.8162,62.2519,3165.0
2017-05-25 10:00:00,64.27,64.47,64.2,64.44,5856.0,62.2228,62.4165,62.1551,62.3874,5856.0
2017-05-25 10:30:00,64.42,64.49,64.17,64.2,3914.0,62.3681,62.4358,62.126,62.1551,3914.0
2017-05-25 11:00:00,64.08,64.55,64.08,64.48,10355.0,62.0389,62.4939,62.0389,62.4261,10355.0
2017-05-25 11:30:00,64.41,64.47,64.1,64.24,10537.0,62.3584,62.4165,62.0583,62.1938,10537.0
2017-05-25 12:00:00,64.17,64.33,63.99,64.19,6220.0,62.126,62.2809,61.9518,62.1454,6220.0
2017-05-25 12:30:00,64.06,64.37,64.04,64.29,10936.0,62.0195,62.3197,62.0002,62.2422,10936.0
2017-05-25 13:00:00,64.22,64.23,64.06,64.16,6056.0,62.1744,62.1841,62.0195,62.1163,6056.0
2017-05-25 13:30:00,64.18,64.22,64.12,64.21,1700.0,62.1357,62.1744,62.0776,62.1647,1700.0
2017-05-25 14:00:00,64.12,64.15,63.96,64.14,5286.0,62.0776,62.1067,61.9227,62.097,5286.0
2017-05-25 14:30:00,64.15,64.2,64.1,64.15,2428.0,62.1067,62.1551,62.0583,62.1067,2428.0
2017-05-25 15:00:00,64.15,64.18,63.94,64.02,10722.0,62.1067,62.1357,61.9033,61.9808,10722.0
2017-05-25 15:30:00,64.0,64.2,64.0,64.05,48315.0,61.9614,62.1551,61.9614,62.0098,48315.0
2017-05-26 09:30:00,63.8,64.08,63.42,63.82,19516.0,61.7678,62.0389,61.3999,61.7872,19516.0
2017-05-26 10:00:00,63.87,63.91,63.37,63.43,11935.0,61.8356,61.8743,61.3515,61.4096,11935.0
2017-05-26 10:30:00,63.43,63.47,63.17,63.23,7768.0,61.4096,61.4483,61.1579,61.216,7768.0
2017-05-26 11:00:00,63.28,63.51,63.27,63.49,6470.0,61.2644,61.487,61.2547,61.4677,6470.0
2017-05-26 11:30:00,63.47,63.58,63.38,63.44,5300.0,61.4483,61.5548,61.3612,61.4193,5300.0
2017-05-26 12:00:00,63.49,63.83,63.49,63.83,2502.0,61.4677,61.7969,61.4677,61.7969,2502.0
2017-05-26 12:30:00,63.86,63.95,63.81,63.87,4442.0,61.8259,61.913,61.7775,61.8356,4442.0
2017-05-26 13:00:00,63.83,63.91,63.72,63.73,3621.0,61.7969,61.8743,61.6904,61.7,3621.0
2017-05-26 13:30:00,63.76,63.81,63.61,63.63,8598.0,61.7291,61.7775,61.5839,61.6032,8598.0
2017-05-26 14:00:00,63.58,63.63,63.51,63.52,6120.0,61.5548,61.6032,61.487,61.4967,6120.0
2017-05-26 14:30:00,63.52,63.66,63.5,63.61,4917.0,61.4967,61.6323,61.4774,61.5839,4917.0
2017-05-26 15:00:00,63.61,63.68,63.57,63.63,9704.0,61.5839,61.6516,61.5451,61.6032,9704.0
2017-05-26 15:30:00,63.65,63.71,63.49,63.57,33532.0,61.6226,61.6807,61.4677,61.5451,33532.0
2017-05-30 09:30:00,63.24,63.7,63.24,63.7,6119.0,61.2256,61.671,61.2256,61.671,6119.0
2017-05-30 10:00:00,63.58,63.61,63.2,63.4,15451.0,61.5548,61.5839,61.1869,61.3805,15451.0
2017-05-30 10:30:00,63.36,63.71,63.36,63.48,6979.0,61.3418,61.6807,61.3418,61.458,6979.0
2017-05-30 11:00:00,63.53,63.6,63.21,63.26,6739.0,61.5064,61.5742,61.1966,61.245,6739.0
2017-05-30 11:30:00,63.34,63.34,63.19,63.19,3858.0,61.3225,61.3225,61.1772,61.1772,3858.0
2017-05-30 12:00:00,63.2,63.26,63.07,63.14,5230.0,61.1869,61.245,61.0611,61.1288,5230.0
2017-05-30 12:30:00,63.19,63.26,63.15,63.17,4107.0,61.1772,61.245,61.1385,61.1579,4107.0
2017-05-30 13:00:00,63.19,63.26,63.13,63.26,5532.0,61.1772,61.245,61.1191,61.245,5532.0
2017-05-30 13:30:00,63.3,63.31,63.22,63.24,5987.0,61.2837,61.2934,61.2063,61.2256,5987.0
2017-05-30 14:00:00,63.22,63.22,63.13,63.19,6008.0,61.2063,61.2063,61.1191,61.1772,6008.0
2017-05-30 14:30:00,63.17,63.26,63.11,63.23,7515.0,61.1579,61.245,61.0998,61.216,7515.0
2017-05-30 15:00:00,63.23,63.29,62.98,62.99,11437.0,61.216,61.2741,60.9739,60.9836,11437.0
2017-05-30 15:30:00,62.98,63.06,62.9,62.94,32427.0,60.9739,61.0514,60.8965,60.9352,32427.0
2017-05-31 09:30:00,63.05,63.05,61.97,62.07,15636.0,61.0417,61.0417,59.9961,60.0929,15636.0
2017-05-31 10:00:00,62.04,62.42,61.97,62.37,11689.0,60.0639,60.4318,59.9961,60.3834,11689.0
2017-05-31 10:30:00,62.42,62.75,62.42,62.75,6874.0,60.4318,60.7513,60.4318,60.7513,6874.0
2017-05-31 11:00:00,62.71,62.77,62.52,62.56,4617.0,60.7125,60.7706,60.5286,60.5673,4617.0
2017-05-31 11:30:00,62.58,62.66,62.43,62.58,24769.0,60.5867,60.6641,60.4414,60.5867,24769.0
2017-05-31 12:00:00,62.55,62.73,62.52,62.69,8454.0,60.5576,60.7319,60.5286,60.6932,8454.0
2017-05-31 12:30:00,62.73,62.85,62.71,62.71,4250.0,60.7319,60.8481,60.7125,60.7125,4250.0
2017-05-31 13:00:00,62.76,62.93,62.74,62.83,3296.0,60.7609,60.9255,60.7416,60.8287,3296.0
2017-05-31 13:30:00,62.8,62.88,62.63,62.66,6593.0,60.7997,60.8771,60.6351,60.6641,6593.0
2017-05-31 14:00:00,62.71,62.93,62.6,62.9,6865.0,60.7125,60.9255,60.606,60.8965,6865.0
2017-05-31 14:30:00,62.94,62.94,62.79,62.88,5928.0,60.9352,60.9352,60.79,60.8771,5928.0
2017-05-31 15:00:00,62.84,62.99,62.75,62.84,19542.0,60.8384,60.9836,60.7513,60.8384,19542.0
2017-05-31 15:30:00,62.84,63.07,62.82,63.03,59934.0,60.8384,61.0611,60.819,61.0223,59934.0
2017-06-01 09:30:00,63.39,63.63,62.9,63.55,7318.0,61.3709,61.6032,60.8965,61.5258,7318.0
2017-06-01 10:00:00,63.55,63.72,63.31,63.59,4143.0,61.5258,61.6904,61.2934,61.5645,4143.0
2017-06-01 10:30:00,63.53,63.53,63.15,63.25,9226.0,61.5064,61.5064,61.1385,61.2353,9226.0
2017-06-01 11:00:00,63.26,63.66,63.24,63.63,6568.0,61.245,61.6323,61.2256,61.6032,6568.0
2017-06-01 11:30:00,63.62,63.93,63.6,63.85,13308.0,61.5935,61.8937,61.5742,61.8162,13308.0
2017-06-01 12:00:00,63.9,63.99,63.84,63.86,4300.0,61.8646,61.9518,61.8065,61.8259,4300.0
2017-06-01 12:30:00,63.82,63.92,63.73,63.78,4930.0,61.7872,61.884,61.7,61.7484,4930.0
2017-06-01 13:00:00,63.81,64.08,63.79,64.04,4730.0,61.7775,62.0389,61.7581,62.0002,4730.0
2017-06-01 13:30:00,64.0,64.07,63.87,64.02,5184.0,61.9614,62.0292,61.8356,61.9808,5184.0
2017-06-01 14:00:00,64.03,64.21,63.98,64.21,8072.0,61.9905,62.1647,61.9421,62.1647,8072.0
2017-06-01 14:30:00,64.16,64.2,63.87,63.95,29551.0,62.1163,62.1551,61.8356,61.913,29551.0
2017-06-01 15:00:00,63.93,63.97,63.8,63.96,12459.0,61.8937,61.9324,61.7678,61.9227,12459.0
2017-06-01 15:30:00,63.97,64.54,63.96,64.51,113430.0,61.9324,62.4842,61.9227,62.4552,113430.0
2017-06-02 09:30:00,64.5,64.91,64.48,64.73,8168.0,62.4455,62.8425,62.4261,62.6682,8168.0
2017-06-02 10:00:00,64.67,65.0,64.5,65.0,13635.0,62.6101,62.9296,62.4455,62.9296,13635.0
2017-06-02 10:30:00,65.0,65.51,64.93,65.42,12364.0,62.9296,63.4233,62.8618,63.3362,12364.0
2017-06-02 11:00:00,65.39,66.0,65.35,65.99,37236.0,63.3072,63.8977,63.2684,63.8881,37236.0
2017-06-02 11:30:00,65.99,66.34,65.93,66.07,26232.0,63.8881,64.2269,63.83,63.9655,26232.0
2017-06-02 12:00:00,66.05,66.05,65.81,65.87,7444.0,63.9461,63.9461,63.7138,63.7719,7444.0
2017-06-02 12:30:00,65.87,65.88,65.54,65.61,9540.0,63.7719,63.7816,63.4524,63.5202,9540.0
2017-06-02 13:00:00,65.63,65.63,65.48,65.51,8616.0,63.5395,63.5395,63.3943,63.4233,8616.0
2017-06-02 13:30:00,65.49,65.58,65.37,65.37,12084.0,63.404,63.4911,63.2878,63.2878,12084.0
2017-06-02 14:00:00,65.36,65.5,65.28,65.3,18564.0,63.2781,63.4137,63.2007,63.22,18564.0
2017-06-02 14:30:00,65.31,65.45,65.29,65.39,9650.0,63.2297,63.3653,63.2103,63.3072,9650.0
2017-06-02 15:00:00,65.38,65.61,65.38,65.56,11250.0,63.2975,63.5202,63.2975,63.4717,11250.0
2017-06-02 15:30:00,65.56,65.62,65.14,65.25,74729.0,63.4717,63.5298,63.0651,63.1716,74729.0
2017-06-05 09:30:00,65.23,65.23,64.57,64.71,11447.0,63.1523,63.1523,62.5133,62.6488,11447.0
2017-06-05 10:00:00,64.75,65.15,64.75,65.06,6292.0,62.6875,63.0748,62.6875,62.9877,6292.0
2017-06-05 10:30:00,64.92,65.05,64.84,64.87,4595.0,62.8521,62.978,62.7747,62.8037,4595.0
2017-06-05 11:00:00,64.81,64.81,64.31,64.31,1900.0,62.7456,62.7456,62.2616,62.2616,1900.0
2017-06-05 11:30:00,64.28,64.48,63.93,64.48,21674.0,62.2325,62.4261,61.8937,62.4261,21674.0
2017-06-05 12:00:00,64.48,64.81,64.44,64.66,23009.0,62.4261,62.7456,62.3874,62.6004,23009.0
2017-06-05 12:30:00,64.65,64.75,64.56,64.72,5562.0,62.5907,62.6875,62.5036,62.6585,5562.0
2017-06-05 13:00:00,64.73,64.96,64.72,64.92,22096.0,62.6682,62.8909,62.6585,62.8521,22096.0
2017-06-05 13:30:00,64.91,64.91,64.64,64.83,15780.0,62.8425,62.8425,62.5811,62.765,15780.0
2017-06-05 14:00:00,64.87,64.92,64.76,64.92,7529.0,62.8037,62.8521,62.6972,62.8521,7529.0
2017-06-05 14:30:00,64.91,64.92,64.76,64.85,8732.0,62.8425,62.8521,62.6972,62.7844,8732.0
2017-06-05 15:00:00,64.77,64.83,64.6,64.81,12639.0,62.7069,62.765,62.5423,62.7456,12639.0
2017-06-05 15:30:00,64.78,64.85,64.53,64.54,61428.0,62.7166,62.7844,62.4746,62.4842,61428.0
2017-06-06 09:30:00,63.93,64.01,63.44,63.88,8963.0,61.8937,61.9711,61.4193,61.8453,8963.0
2017-06-06 10:00:00,63.95,63.97,63.8,63.86,2900.0,61.913,61.9324,61.7678,61.8259,2900.0
2017-06-06 10:30:00,63.84,63.9,63.74,63.9,8920.0,61.8065,61.8646,61.7097,61.8646,8920.0
2017-06-06 11:00:00,63.85,63.93,63.69,63.83,20423.0,61.8162,61.8937,61.6613,61.7969,20423.0
2017-06-06 11:30:00,63.8,64.1,63.79,63.94,7363.0,61.7678,62.0583,61.7581,61.9033,7363.0
2017-06-06 12:00:00,63.92,64.1,63.92,63.98,3900.0,61.884,62.0583,61.884,61.9421,3900.0
2017-06-06 12:30:00,63.96,64.06,63.9,64.05,6225.0,61.9227,62.0195,61.8646,62.0098,6225.0
2017-06-06 13:00:00,64.03,64.11,63.99,64.1,2507.0,61.9905,62.0679,61.9518,62.0583,2507.0
2017-06-06 13:30:00,64.09,64.1,63.97,63.99,6351.0,62.0486,62.0583,61.9324,61.9518,6351.0
2017-06-06 14:00:00,64.0,64.24,64.0,64.14,20298.0,61.9614,62.1938,61.9614,62.097,20298.0
2017-06-06 14:30:00,64.08,64.41,64.08,64.24,10153.0,62.0389,62.3584,62.0389,62.1938,10153.0
2017-06-06 15:00:00,64.23,64.41,64.14,64.37,10327.0,62.1841,62.3584,62.097,62.3197,10327.0
2017-06-06 15:30:00,64.31,64.34,63.94,63.98,38780.0,62.2616,62.2906,61.9033,61.9421,38780.0
2017-06-07 09:30:00,63.97,64.28,63.77,64.28,6149.0,61.9324,62.2325,61.7388,62.2325,6149.0
2017-06-07 10:00:00,64.31,64.6,64.28,64.5,4633.0,62.2616,62.5423,62.2325,62.4455,4633.0
2017-06-07 10:30:00,64.37,64.57,64.22,64.57,9561.0,62.3197,62.5133,62.1744,62.5133,9561.0
2017-06-07 11:00:00,64.48,64.53,64.4,64.4,4166.0,62.4261,62.4746,62.3487,62.3487,4166.0
2017-06-07 11:30:00,64.37,64.44,64.3,64.34,5099.0,62.3197,62.3874,62.2519,62.2906,5099.0
2017-06-07 12:00:00,64.29,64.3,64.11,64.16,5535.0,62.2422,62.2519,62.0679,62.1163,5535.0
2017-06-07 12:30:00,64.12,64.12,63.89,63.96,5293.0,62.0776,62.0776,61.8549,61.9227,5293.0
2017-06-07 13:00:00,63.97,64.01,63.82,63.97,5928.0,61.9324,61.9711,61.7872,61.9324,5928.0
2017-06-07 13:30:00,63.97,64.1,63.95,64.03,6616.0,61.9324,62.0583,61.913,61.9905,6616.0
2017-06-07 14:00:00,64.06,64.13,63.78,64.03,8682.0,62.0195,62.0873,61.7484,61.9905,8682.0
2017-06-07 14:30:00,64.05,64.13,63.91,63.96,10924.0,62.0098,62.0873,61.8743,61.9227,10924.0
2017-06-07 15:00:00,63.94,63.98,63.83,63.97,14683.0,61.9033,61.9421,61.7969,61.9324,14683.0
2017-06-07 15:30:00,63.99,64.03,63.85,63.94,49426.0,61.9518,61.9905,61.8162,61.9033,49426.0
2017-06-08 09:30:00,63.99,64.62,63.99,64.47,6444.0,61.9518,62.5617,61.9518,62.4165,6444.0
2017-06-08 10:00:00,64.51,64.62,64.37,64.44,10223.0,62.4552,62.5617,62.3197,62.3874,10223.0
2017-06-08 10:30:00,64.51,64.57,64.4,64.53,5888.0,62.4552,62.5133,62.3487,62.4746,5888.0
2017-06-08 11:00:00,64.55,64.83,64.52,64.7,7860.0,62.4939,62.765,62.4649,62.6391,7860.0
2017-06-08 11:30:00,64.73,64.89,64.71,64.89,4410.0,62.6682,62.8231,62.6488,62.8231,4410.0
2017-06-08 12:00:00,64.92,65.2,64.75,65.01,10704.0,62.8521,63.1232,62.6875,62.9393,10704.0
2017-06-08 12:30:00,64.83,65.08,64.83,64.99,43545.0,62.765,63.007,62.765,62.9199,43545.0
2017-06-08 13:00:00,65.0,65.13,64.99,65.05,38779.0,62.9296,63.0554,62.9199,62.978,38779.0
2017-06-08 13:30:00,65.03,65.12,64.92,65.08,21791.0,62.9586,63.0458,62.8521,63.007,21791.0
2017-06-08 14:00:00,65.08,65.08,64.75,64.87,21463.0,63.007,63.007,62.6875,62.8037,21463.0
2017-06-08 14:30:00,64.89,65.07,64.67,64.84,9582.0,62.8231,62.9974,62.6101,62.7747,9582.0
2017-06-08 15:00:00,64.85,65.1,64.85,65.0,21941.0,62.7844,63.0264,62.7844,62.9296,21941.0
2017-06-08 15:30:00,65.0,65.05,64.81,64.82,43932.0,62.9296,62.978,62.7456,62.7553,43932.0
2017-06-09 09:30:00,65.07,65.42,65.07,65.33,8010.0,62.9974,63.3362,62.9974,63.2491,8010.0
2017-06-09 10:00:00,65.31,65.8,65.23,65.79,7380.0,63.2297,63.7041,63.1523,63.6944,7380.0
2017-06-09 10:30:00,65.73,65.95,65.64,65.82,6814.0,63.6363,63.8493,63.5492,63.7235,6814.0
2017-06-09 11:00:00,65.88,66.39,65.82,66.3,7780.0,63.7816,64.2753,63.7235,64.1882,7780.0
2017-06-09 11:30:00,66.36,66.55,66.27,66.44,7110.0,64.2463,64.4302,64.1591,64.3237,7110.0
2017-06-09 12:00:00,66.43,66.6,66.36,66.51,11833.0,64.314,64.4786,64.2463,64.3915,11833.0
2017-06-09 12:30:00,66.55,67.11,66.55,67.06,18082.0,64.4302,64.9724,64.4302,64.924,18082.0
2017-06-09 13:00:00,67.1,67.1,66.77,66.99,14060.0,64.9627,64.9627,64.6432,64.8562,14060.0
2017-06-09 13:30:00,67.01,67.12,66.9,67.0,13240.0,64.8756,64.9821,64.7691,64.8659,13240.0
2017-06-09 14:00:00,67.05,67.11,66.76,66.88,22338.0,64.9143,64.9724,64.6335,64.7497,22338.0
2017-06-09 14:30:00,66.83,66.86,66.13,66.35,18466.0,64.7013,64.7303,64.0236,64.2366,18466.0
2017-06-09 15:00:00,66.34,66.76,66.32,66.73,11271.0,64.2269,64.6335,64.2075,64.6045,11271.0
2017-06-09 15:30:00,66.66,66.8,66.56,66.74,53965.0,64.5367,64.6722,64.4399,64.6142,53965.0
2017-06-12 09:30:00,66.81,67.16,66.25,66.31,10358.0,64.6819,65.0208,64.1398,64.1979,10358.0
2017-06-12 10:00:00,66.16,66.9,66.15,66.72,15462.0,64.0526,64.7691,64.043,64.5948,15462.0
2017-06-12 10:30:00,66.73,66.88,66.6,66.77,9839.0,64.6045,64.7497,64.4786,64.6432,9839.0
2017-06-12 11:00:00,66.81,66.81,65.94,65.94,23082.0,64.6819,64.6819,63.8396,63.8396,23082.0
2017-06-12 11:30:00,65.9,66.11,65.55,66.0,16090.0,63.8009,64.0042,63.4621,63.8977,16090.0
2017-06-12 12:00:00,65.96,65.96,65.73,65.77,4190.0,63.859,63.859,63.6363,63.6751,4190.0
2017-06-12 12:30:00,65.82,65.9,65.76,65.78,7022.0,63.7235,63.8009,63.6654,63.6847,7022.0
2017-06-12 13:00:00,65.78,65.86,65.61,65.73,11280.0,63.6847,63.7622,63.5202,63.6363,11280.0
2017-06-12 13:30:00,65.73,65.78,65.62,65.62,17502.0,63.6363,63.6847,63.5298,63.5298,17502.0
2017-06-12 14:00:00,65.67,65.78,65.65,65.77,27042.0,63.5782,63.6847,63.5589,63.6751,27042.0
2017-06-12 14:30:00,65.77,65.78,65.56,65.56,35891.0,63.6751,63.6847,63.4717,63.4717,35891.0
2017-06-12 15:00:00,65.57,65.6,65.46,65.49,9659.0,63.4814,63.5105,63.3749,63.404,9659.0
2017-06-12 15:30:00,65.49,65.68,65.47,65.67,49220.0,63.404,63.5879,63.3846,63.5782,49220.0
2017-06-13 09:30:00,65.99,66.09,65.32,65.64,25152.0,63.8881,63.9849,63.2394,63.5492,25152.0
2017-06-13 10:00:00,65.72,66.05,65.62,65.96,23408.0,63.6267,63.9461,63.5298,63.859,23408.0
2017-06-13 10:30:00,66.02,66.22,65.74,66.21,23721.0,63.9171,64.1107,63.646,64.101,23721.0
2017-06-13 11:00:00,66.2,66.61,66.19,66.39,13121.0,64.0914,64.4883,64.0817,64.2753,13121.0
2017-06-13 11:30:00,66.39,66.49,66.16,66.32,28304.0,64.2753,64.3721,64.0526,64.2075,28304.0
2017-06-13 12:00:00,66.27,66.27,66.05,66.07,6554.0,64.1591,64.1591,63.9461,63.9655,6554.0
2017-06-13 12:30:00,66.05,66.2,66.03,66.06,10136.0,63.9461,64.0914,63.9268,63.9558,10136.0
2017-06-13 13:00:00,66.02,66.16,65.94,66.07,8105.0,63.9171,64.0526,63.8396,63.9655,8105.0
2017-06-13 13:30:00,66.09,66.16,65.98,66.13,8611.0,63.9849,64.0526,63.8784,64.0236,8611.0
2017-06-13 14:00:00,66.09,66.21,65.96,65.96,10895.0,63.9849,64.101,63.859,63.859,10895.0
2017-06-13 14:30:00,65.97,65.99,65.88,65.91,9757.0,63.8687,63.8881,63.7816,63.8106,9757.0
2017-06-13 15:00:00,65.9,66.0,65.88,65.97,11885.0,63.8009,63.8977,63.7816,63.8687,11885.0
2017-06-13 15:30:00,65.97,66.0,65.82,65.99,64704.0,63.8687,63.8977,63.7235,63.8881,64704.0
2017-06-14 09:30:00,66.13,66.2,65.19,65.48,17172.0,64.0236,64.0914,63.1135,63.3943,17172.0
2017-06-14 10:00:00,65.49,65.84,65.39,65.5,16801.0,63.404,63.7428,63.3072,63.4137,16801.0
2017-06-14 10:30:00,65.5,65.54,65.38,65.39,20408.0,63.4137,63.4524,63.2975,63.3072,20408.0
2017-06-14 11:00:00,65.39,65.57,65.23,65.53,33399.0,63.3072,63.4814,63.1523,63.4427,33399.0
2017-06-14 11:30:00,65.51,65.57,65.35,65.43,4600.0,63.4233,63.4814,63.2684,63.3459,4600.0
2017-06-14 12:00:00,65.4,65.4,65.03,65.25,13787.0,63.3168,63.3168,62.9586,63.1716,13787.0
2017-06-14 12:30:00,65.22,65.29,65.06,65.17,12940.0,63.1426,63.2103,62.9877,63.0942,12940.0
2017-06-14 13:00:00,65.22,65.27,65.05,65.07,16836.0,63.1426,63.191,62.978,62.9974,16836.0
2017-06-14 13:30:00,65.05,65.24,65.05,65.19,7472.0,62.978,63.1619,62.978,63.1135,7472.0
2017-06-14 14:00:00,65.13,65.25,65.01,65.12,15460.0,63.0554,63.1716,62.9393,63.0458,15460.0
2017-06-14 14:30:00,65.17,65.17,64.81,64.93,8789.0,63.0942,63.0942,62.7456,62.8618,8789.0
2017-06-14 15:00:00,64.92,65.23,64.87,65.23,13250.0,62.8521,63.1523,62.8037,63.1523,13250.0
2017-06-14 15:30:00,65.23,65.68,65.21,65.68,71152.0,63.1523,63.5879,63.1329,63.5879,71152.0
2017-06-15 09:30:00,64.64,65.53,64.59,65.53,97336.0,62.5811,63.4427,62.5326,63.4427,97336.0
2017-06-15 10:00:00,65.56,65.66,64.75,64.88,7426.0,63.4717,63.5686,62.6875,62.8134,7426.0
2017-06-15 10:30:00,64.93,64.98,64.52,64.76,12665.0,62.8618,62.9102,62.4649,62.6972,12665.0
2017-06-15 11:00:00,64.79,64.99,64.72,64.85,7517.0,62.7263,62.9199,62.6585,62.7844,7517.0
2017-06-15 11:30:00,64.86,64.89,64.78,64.81,4277.0,62.794,62.8231,62.7166,62.7456,4277.0
2017-06-15 12:00:00,64.75,64.82,64.71,64.78,4000.0,62.6875,62.7553,62.6488,62.7166,4000.0
2017-06-15 12:30:00,64.76,64.85,64.74,64.84,3602.0,62.6972,62.7844,62.6779,62.7747,3602.0
2017-06-15 13:00:00,64.88,64.99,64.74,64.74,4266.0,62.8134,62.9199,62.6779,62.6779,4266.0
2017-06-15 13:30:00,64.78,65.16,64.78,65.12,6292.0,62.7166,63.0845,62.7166,63.0458,6292.0
2017-06-15 14:00:00,65.03,65.04,64.79,64.79,8463.0,62.9586,62.9683,62.7263,62.7263,8463.0
2017-06-15 14:30:00,64.76,64.88,64.72,64.81,7950.0,62.6972,62.8134,62.6585,62.7456,7950.0
2017-06-15 15:00:00,64.8,64.99,64.8,64.96,6639.0,62.736,62.9199,62.736,62.8909,6639.0
2017-06-15 15:30:00,64.95,65.31,64.84,65.3,49560.0,62.8812,63.2297,62.7747,63.22,49560.0
2017-06-16 09:30:00,65.31,65.67,65.03,65.67,176431.0,63.2297,63.5782,62.9586,63.5782,176431.0
2017-06-16 10:00:00,65.67,65.67,65.14,65.15,7625.0,63.5782,63.5782,63.0651,63.0748,7625.0
2017-06-16 10:30:00,65.15,65.37,65.08,65.23,9350.0,63.0748,63.2878,63.007,63.1523,9350.0
2017-06-16 11:00:00,65.26,65.3,65.01,65.02,36148.0,63.1813,63.22,62.9393,62.9489,36148.0
2017-06-16 11:30:00,65.04,65.19,65.02,65.17,26616.0,62.9683,63.1135,62.9489,63.0942,26616.0
2017-06-16 12:00:00,65.22,65.39,65.22,65.29,6306.0,63.1426,63.3072,63.1426,63.2103,6306.0
2017-06-16 12:30:00,65.32,65.44,65.26,65.35,20599.0,63.2394,63.3556,63.1813,63.2684,20599.0
2017-06-16 13:00:00,65.33,65.39,65.22,65.3,12215.0,63.2491,63.3072,63.1426,63.22,12215.0
2017-06-16 13:30:00,65.32,65.4,65.27,65.38,12116.0,63.2394,63.3168,63.191,63.2975,12116.0
2017-06-16 14:00:00,65.38,65.38,65.12,65.12,9150.0,63.2975,63.2975,63.0458,63.0458,9150.0
2017-06-16 14:30:00,65.16,65.17,65.03,65.07,9218.0,63.0845,63.0942,62.9586,62.9974,9218.0
2017-06-16 15:00:00,65.05,65.12,64.93,65.02,9973.0,62.978,63.0458,62.8618,62.9489,9973.0
2017-06-16 15:30:00,65.02,65.45,65.02,65.36,62097.0,62.9489,63.3653,62.9489,63.2781,62097.0
2017-06-19 09:30:00,65.62,65.93,65.52,65.74,7557.0,63.5298,63.83,63.433,63.646,7557.0
2017-06-19 10:00:00,65.77,65.89,65.7,65.84,4677.0,63.6751,63.7912,63.6073,63.7428,4677.0
2017-06-19 10:30:00,65.91,66.0,65.83,65.92,7530.0,63.8106,63.8977,63.7331,63.8203,7530.0
2017-06-19 11:00:00,65.84,65.99,65.79,65.88,8516.0,63.7428,63.8881,63.6944,63.7816,8516.0
2017-06-19 11:30:00,65.91,66.01,65.8,65.87,10642.0,63.8106,63.9074,63.7041,63.7719,10642.0
2017-06-19 12:00:00,65.88,65.97,65.84,65.97,4114.0,63.7816,63.8687,63.7428,63.8687,4114.0
2017-06-19 12:30:00,65.92,66.25,65.86,66.23,10123.0,63.8203,64.1398,63.7622,64.1204,10123.0
2017-06-19 13:00:00,66.2,66.36,66.18,66.32,6993.0,64.0914,64.2463,64.072,64.2075,6993.0
2017-06-19 13:30:00,66.32,66.45,66.13,66.2,7262.0,64.2075,64.3334,64.0236,64.0914,7262.0
2017-06-19 14:00:00,66.19,66.22,65.83,65.88,41815.0,64.0817,64.1107,63.7331,63.7816,41815.0
2017-06-19 14:30:00,65.86,66.02,65.77,65.78,24269.0,63.7622,63.9171,63.6751,63.6847,24269.0
2017-06-19 15:00:00,65.78,66.14,65.72,66.14,25033.0,63.6847,64.0333,63.6267,64.0333,25033.0
2017-06-19 15:30:00,66.14,66.16,65.92,65.96,83238.0,64.0333,64.0526,63.8203,63.859,83238.0
2017-06-20 09:30:00,65.61,65.82,64.81,64.81,8237.0,63.5202,63.7235,62.7456,62.7456,8237.0
2017-06-20 10:00:00,64.85,65.19,64.69,65.05,15374.0,62.7844,63.1135,62.6295,62.978,15374.0
2017-06-20 10:30:00,64.98,65.0,64.69,64.89,7501.0,62.9102,62.9296,62.6295,62.8231,7501.0
2017-06-20 11:00:00,64.93,64.98,64.52,64.59,10395.0,62.8618,62.9102,62.4649,62.5326,10395.0
2017-06-20 11:30:00,64.57,64.86,64.49,64.82,8412.0,62.5133,62.794,62.4358,62.7553,8412.0
2017-06-20 12:00:00,64.78,64.79,64.45,64.57,5536.0,62.7166,62.7263,62.3971,62.5133,5536.0
2017-06-20 12:30:00,64.51,64.55,64.28,64.5,5475.0,62.4552,62.4939,62.2325,62.4455,5475.0
2017-06-20 13:00:00,64.55,64.55,64.32,64.44,4785.0,62.4939,62.4939,62.2712,62.3874,4785.0
2017-06-20 13:30:00,64.46,64.46,64.24,64.27,6252.0,62.4068,62.4068,62.1938,62.2228,6252.0
2017-06-20 14:00:00,64.29,64.35,64.27,64.33,6805.0,62.2422,62.3003,62.2228,62.2809,6805.0
2017-06-20 14:30:00,64.33,64.49,64.32,64.44,8219.0,62.2809,62.4358,62.2712,62.3874,8219.0
2017-06-20 15:00:00,64.46,64.57,64.31,64.57,10538.0,62.4068,62.5133,62.2616,62.5133,10538.0
2017-06-20 15:30:00,64.52,64.87,64.46,64.77,105283.0,62.4649,62.8037,62.4068,62.7069,105283.0
2017-06-21 09:30:00,64.99,65.24,64.55,64.9,21541.0,62.9199,63.1619,62.4939,62.8328,21541.0
2017-06-21 10:00:00,64.95,65.14,64.84,65.08,9888.0,62.8812,63.0651,62.7747,63.007,9888.0
2017-06-21 10:30:00,65.12,65.56,65.11,65.36,21895.0,63.0458,63.4717,63.0361,63.2781,21895.0
2017-06-21 11:00:00,65.27,65.41,65.07,65.22,11943.0,63.191,63.3265,62.9974,63.1426,11943.0
2017-06-21 11:30:00,65.22,65.53,65.15,65.42,18246.0,63.1426,63.4427,63.0748,63.3362,18246.0
2017-06-21 12:00:00,65.42,65.57,65.36,65.52,18730.0,63.3362,63.4814,63.2781,63.433,18730.0
2017-06-21 12:30:00,65.49,65.53,65.1,65.13,18221.0,63.404,63.4427,63.0264,63.0554,18221.0
2017-06-21 13:00:00,65.17,65.25,65.05,65.16,11923.0,63.0942,63.1716,62.978,63.0845,11923.0
2017-06-21 13:30:00,65.12,65.31,65.1,65.16,55653.0,63.0458,63.2297,63.0264,63.0845,55653.0
2017-06-21 14:00:00,65.14,65.14,64.58,64.58,10900.0,63.0651,63.0651,62.523,62.523,10900.0
2017-06-21 14:30:00,64.57,64.87,64.47,64.54,13530.0,62.5133,62.8037,62.4165,62.4842,13530.0
2017-06-21 15:00:00,64.56,64.65,64.38,64.4,14096.0,62.5036,62.5907,62.3293,62.3487,14096.0
2017-06-21 15:30:00,64.39,64.39,64.12,64.27,52038.0,62.339,62.339,62.0776,62.2228,52038.0
2017-06-22 09:30:00,64.27,64.4,63.84,63.99,6666.0,62.2228,62.3487,61.8065,61.9518,6666.0
2017-06-22 10:00:00,64.0,64.05,63.78,63.99,14174.0,61.9614,62.0098,61.7484,61.9518,14174.0
2017-06-22 10:30:00,63.97,64.44,63.9,64.4,9725.0,61.9324,62.3874,61.8646,62.3487,9725.0
2017-06-22 11:00:00,64.27,64.56,64.27,64.56,10702.0,62.2228,62.5036,62.2228,62.5036,10702.0
2017-06-22 11:30:00,64.56,64.59,64.39,64.59,8580.0,62.5036,62.5326,62.339,62.5326,8580.0
2017-06-22 12:00:00,64.63,64.65,64.47,64.54,3600.0,62.5714,62.5907,62.4165,62.4842,3600.0
2017-06-22 12:30:00,64.58,64.59,64.49,64.57,3720.0,62.523,62.5326,62.4358,62.5133,3720.0
2017-06-22 13:00:00,64.54,64.59,64.5,64.59,7062.0,62.4842,62.5326,62.4455,62.5326,7062.0
2017-06-22 13:30:00,64.59,64.59,64.48,64.48,8302.0,62.5326,62.5326,62.4261,62.4261,8302.0
2017-06-22 14:00:00,64.51,64.78,64.49,64.78,11595.0,62.4552,62.7166,62.4358,62.7166,11595.0
2017-06-22 14:30:00,64.75,64.82,64.64,64.78,15573.0,62.6875,62.7553,62.5811,62.7166,15573.0
2017-06-22 15:00:00,64.78,64.85,64.7,64.82,27376.0,62.7166,62.7844,62.6391,62.7553,27376.0
2017-06-22 15:30:00,64.81,64.83,64.59,64.65,64693.0,62.7456,62.765,62.5326,62.5907,64693.0
2017-06-23 09:30:00,64.71,64.74,64.22,64.57,9058.0,62.6488,62.6779,62.1744,62.5133,9058.0
2017-06-23 10:00:00,64.63,65.1,64.53,65.03,14110.0,62.5714,63.0264,62.4746,62.9586,14110.0
2017-06-23 10:30:00,65.02,65.45,64.92,64.99,30427.0,62.9489,63.3653,62.8521,62.9199,30427.0
2017-06-23 11:00:00,65.04,65.24,64.97,65.14,5394.0,62.9683,63.1619,62.9005,63.0651,5394.0
2017-06-23 11:30:00,65.11,65.17,65.0,65.08,4550.0,63.0361,63.0942,62.9296,63.007,4550.0
2017-06-23 12:00:00,65.04,65.23,65.04,65.08,10922.0,62.9683,63.1523,62.9683,63.007,10922.0
2017-06-23 12:30:00,65.05,65.17,65.02,65.06,4185.0,62.978,63.0942,62.9489,62.9877,4185.0
2017-06-23 13:00:00,65.05,65.16,64.87,65.06,10234.0,62.978,63.0845,62.8037,62.9877,10234.0
2017-06-23 13:30:00,65.09,65.2,65.02,65.13,12760.0,63.0167,63.1232,62.9489,63.0554,12760.0
2017-06-23 14:00:00,65.17,65.32,65.14,65.28,15052.0,63.0942,63.2394,63.0651,63.2007,15052.0
2017-06-23 14:30:00,65.31,65.39,65.25,65.37,12454.0,63.2297,63.3072,63.1716,63.2878,12454.0
2017-06-23 15:00:00,65.34,65.42,65.26,65.26,13386.0,63.2588,63.3362,63.1813,63.1813,13386.0
2017-06-23 15:30:00,65.29,65.71,65.27,65.59,103318.0,63.2103,63.617,63.191,63.5008,103318.0
2017-06-26 09:30:00,65.83,66.69,65.7,66.59,10128.0,63.7331,64.5658,63.6073,64.4689,10128.0
2017-06-26 10:00:00,66.55,66.57,66.08,66.17,11422.0,64.4302,64.4496,63.9752,64.0623,11422.0
2017-06-26 10:30:00,66.12,66.17,65.46,65.51,13008.0,64.0139,64.0623,63.3749,63.4233,13008.0
2017-06-26 11:00:00,65.55,65.93,65.32,65.84,9468.0,63.4621,63.83,63.2394,63.7428,9468.0
2017-06-26 11:30:00,65.9,66.11,65.82,65.93,6607.0,63.8009,64.0042,63.7235,63.83,6607.0
2017-06-26 12:00:00,65.92,66.09,65.83,66.0,7474.0,63.8203,63.9849,63.7331,63.8977,7474.0
2017-06-26 12:30:00,66.01,66.07,65.75,65.89,23655.0,63.9074,63.9655,63.6557,63.7912,23655.0
2017-06-26 13:00:00,65.87,65.9,65.75,65.78,5979.0,63.7719,63.8009,63.6557,63.6847,5979.0
2017-06-26 13:30:00,65.81,65.87,65.76,65.81,6425.0,63.7138,63.7719,63.6654,63.7138,6425.0
2017-06-26 14:00:00,65.85,65.95,65.81,65.9,5998.0,63.7525,63.8493,63.7138,63.8009,5998.0
2017-06-26 14:30:00,65.87,65.98,65.77,65.85,17022.0,63.7719,63.8784,63.6751,63.7525,17022.0
2017-06-26 15:00:00,65.88,65.88,65.76,65.85,13917.0,63.7816,63.7816,63.6654,63.7525,13917.0
2017-06-26 15:30:00,65.86,65.87,65.63,65.67,51244.0,63.7622,63.7719,63.5395,63.5782,51244.0
2017-06-27 09:30:00,65.61,65.61,64.96,64.98,5680.0,63.5202,63.5202,62.8909,62.9102,5680.0
2017-06-27 10:00:00,65.12,65.59,64.99,65.59,7700.0,63.0458,63.5008,62.9199,63.5008,7700.0
2017-06-27 10:30:00,65.69,65.93,65.67,65.92,4997.0,63.5976,63.83,63.5782,63.8203,4997.0
2017-06-27 11:00:00,65.87,65.98,65.7,65.76,5494.0,63.7719,63.8784,63.6073,63.6654,5494.0
2017-06-27 11:30:00,65.85,66.18,65.85,66.18,2841.0,63.7525,64.072,63.7525,64.072,2841.0
2017-06-27 12:00:00,66.11,66.18,66.05,66.1,7028.0,64.0042,64.072,63.9461,63.9945,7028.0
2017-06-27 12:30:00,66.09,66.09,65.95,65.97,2840.0,63.9849,63.9849,63.8493,63.8687,2840.0
2017-06-27 13:00:00,66.04,66.04,65.79,65.86,5700.0,63.9365,63.9365,63.6944,63.7622,5700.0
2017-06-27 13:30:00,65.84,65.88,65.63,65.8,11707.0,63.7428,63.7816,63.5395,63.7041,11707.0
2017-06-27 14:00:00,65.83,65.83,65.59,65.71,12474.0,63.7331,63.7331,63.5008,63.617,12474.0
2017-06-27 14:30:00,65.8,65.88,65.7,65.82,5002.0,63.7041,63.7816,63.6073,63.7235,5002.0
2017-06-27 15:00:00,65.87,65.87,65.67,65.67,4031.0,63.7719,63.7719,63.5782,63.5782,4031.0
2017-06-27 15:30:00,65.67,65.73,65.54,65.55,32011.0,63.5782,63.6363,63.4524,63.4621,32011.0
2017-06-28 09:30:00,66.32,66.72,66.22,66.41,9507.0,64.2075,64.5948,64.1107,64.2947,9507.0
2017-06-28 10:00:00,66.42,66.72,66.34,66.5,7338.0,64.3044,64.5948,64.2269,64.3818,7338.0
2017-06-28 10:30:00,66.39,66.59,66.35,66.39,11371.0,64.2753,64.4689,64.2366,64.2753,11371.0
2017-06-28 11:00:00,66.43,66.73,66.35,66.5,21281.0,64.314,64.6045,64.2366,64.3818,21281.0
2017-06-28 11:30:00,66.51,66.53,66.29,66.35,50690.0,64.3915,64.4109,64.1785,64.2366,50690.0
2017-06-28 12:00:00,66.36,66.44,66.14,66.19,11403.0,64.2463,64.3237,64.0333,64.0817,11403.0
2017-06-28 12:30:00,66.21,66.39,66.09,66.24,7669.0,64.101,64.2753,63.9849,64.1301,7669.0
2017-06-28 13:00:00,66.3,66.42,66.23,66.34,9721.0,64.1882,64.3044,64.1204,64.2269,9721.0
2017-06-28 13:30:00,66.33,66.4,66.16,66.25,25865.0,64.2172,64.285,64.0526,64.1398,25865.0
2017-06-28 14:00:00,66.2,66.23,66.02,66.06,31915.0,64.0914,64.1204,63.9171,63.9558,31915.0
2017-06-28 14:30:00,66.08,66.21,65.87,65.93,17286.0,63.9752,64.101,63.7719,63.83,17286.0
2017-06-28 15:00:00,65.91,66.06,65.87,65.9,8456.0,63.8106,63.9558,63.7719,63.8009,8456.0
2017-06-28 15:30:00,65.9,66.04,65.82,65.93,43188.0,63.8009,63.9365,63.7235,63.83,43188.0
2017-06-29 09:30:00,66.11,66.11,65.56,65.76,12629.0,64.0042,64.0042,63.4717,63.6654,12629.0
2017-06-29 10:00:00,65.72,65.86,65.32,65.78,18541.0,63.6267,63.7622,63.2394,63.6847,18541.0
2017-06-29 10:30:00,65.74,66.09,65.69,65.96,8469.0,63.646,63.9849,63.5976,63.859,8469.0
2017-06-29 11:00:00,66.01,66.01,65.44,65.51,16558.0,63.9074,63.9074,63.3556,63.4233,16558.0
2017-06-29 11:30:00,65.43,65.44,64.91,65.11,30703.0,63.3459,63.3556,62.8425,63.0361,30703.0
2017-06-29 12:00:00,65.08,65.43,65.06,65.3,29745.0,63.007,63.3459,62.9877,63.22,29745.0
2017-06-29 12:30:00,65.31,65.31,65.02,65.1,39737.0,63.2297,63.2297,62.9489,63.0264,39737.0
2017-06-29 13:00:00,65.14,65.15,64.4,64.5,20655.0,63.0651,63.0748,62.3487,62.4455,20655.0
2017-06-29 13:30:00,64.55,64.89,64.51,64.89,12539.0,62.4939,62.8231,62.4552,62.8231,12539.0
2017-06-29 14:00:00,64.85,65.1,64.71,65.1,13283.0,62.7844,63.0264,62.6488,63.0264,13283.0
2017-06-29 14:30:00,65.1,65.1,64.93,64.99,14709.0,63.0264,63.0264,62.8618,62.9199,14709.0
2017-06-29 15:00:00,65.04,65.23,65.01,65.08,6624.0,62.9683,63.1523,62.9393,63.007,6624.0
2017-06-29 15:30:00,65.08,65.34,65.06,65.24,36167.0,63.007,63.2588,62.9877,63.1619,36167.0
2017-06-30 09:30:00,65.48,65.63,65.31,65.62,13193.0,63.3943,63.5395,63.2297,63.5298,13193.0
2017-06-30 10:00:00,65.51,65.57,65.12,65.13,15967.0,63.4233,63.4814,63.0458,63.0554,15967.0
2017-06-30 10:30:00,65.13,65.54,65.1,65.49,10341.0,63.0554,63.4524,63.0264,63.404,10341.0
2017-06-30 11:00:00,65.49,65.53,65.11,65.11,7300.0,63.404,63.4427,63.0361,63.0361,7300.0
2017-06-30 11:30:00,65.17,65.55,65.05,65.51,29710.0,63.0942,63.4621,62.978,63.4233,29710.0
2017-06-30 12:00:00,65.5,65.67,65.45,65.5,10484.0,63.4137,63.5782,63.3653,63.4137,10484.0
2017-06-30 12:30:00,65.5,65.56,65.38,65.49,3436.0,63.4137,63.4717,63.2975,63.404,3436.0
2017-06-30 13:00:00,65.5,65.7,65.46,65.65,17484.0,63.4137,63.6073,63.3749,63.5589,17484.0
2017-06-30 13:30:00,65.64,65.85,65.63,65.79,3407.0,63.5492,63.7525,63.5395,63.6944,3407.0
2017-06-30 14:00:00,65.8,65.86,65.71,65.77,8958.0,63.7041,63.7622,63.617,63.6751,8958.0
2017-06-30 14:30:00,65.73,65.86,65.61,65.8,15726.0,63.6363,63.7622,63.5202,63.7041,15726.0
2017-06-30 15:00:00,65.77,65.83,65.63,65.75,14373.0,63.6751,63.7331,63.5395,63.6557,14373.0
2017-06-30 15:30:00,65.76,65.84,65.36,65.37,99247.0,63.6654,63.7428,63.2781,63.2878,99247.0
2017-07-03 09:30:00,65.72,65.94,65.45,65.54,11689.0,63.6267,63.8396,63.3653,63.4524,11689.0
2017-07-03 10:00:00,65.67,66.26,65.61,66.23,10237.0,63.5782,64.1495,63.5202,64.1204,10237.0
2017-07-03 10:30:00,66.18,66.5,66.18,66.21,6255.0,64.072,64.3818,64.072,64.101,6255.0
2017-07-03 11:00:00,66.26,66.49,66.18,66.49,6283.0,64.1495,64.3721,64.072,64.3721,6283.0
2017-07-03 11:30:00,66.51,66.66,66.41,66.57,8764.0,64.3915,64.5367,64.2947,64.4496,8764.0
2017-07-03 12:00:00,66.54,66.6,66.28,66.38,11795.0,64.4205,64.4786,64.1688,64.2656,11795.0
2017-07-03 12:30:00,66.41,66.65,66.33,66.37,27732.0,64.2947,64.527,64.2172,64.2559,27732.0
2017-07-05 09:30:00,66.2,66.58,65.97,66.58,13886.0,64.0914,64.4593,63.8687,64.4593,13886.0
2017-07-05 10:00:00,66.31,66.35,65.85,66.03,10096.0,64.1979,64.2366,63.7525,63.9268,10096.0
2017-07-05 10:30:00,66.01,66.28,65.89,66.12,5156.0,63.9074,64.1688,63.7912,64.0139,5156.0
2017-07-05 11:00:00,66.04,66.24,66.03,66.18,10235.0,63.9365,64.1301,63.9268,64.072,10235.0
2017-07-05 11:30:00,66.13,66.17,65.86,66.04,7861.0,64.0236,64.0623,63.7622,63.9365,7861.0
2017-07-05 12:00:00,65.91,66.3,65.87,66.3,14868.0,63.8106,64.1882,63.7719,64.1882,14868.0
2017-07-05 12:30:00,66.31,66.38,66.3,66.34,1300.0,64.1979,64.2656,64.1882,64.2269,1300.0
2017-07-05 13:00:00,66.36,66.45,66.34,66.39,5639.0,64.2463,64.3334,64.2269,64.2753,5639.0
2017-07-05 13:30:00,66.41,66.49,66.36,66.44,5329.0,64.2947,64.3721,64.2463,64.3237,5329.0
2017-07-05 14:00:00,66.51,66.68,66.39,66.65,27759.0,64.3915,64.5561,64.2753,64.527,27759.0
2017-07-05 14:30:00,66.62,66.62,66.47,66.54,29426.0,64.498,64.498,64.3528,64.4205,29426.0
2017-07-05 15:00:00,66.55,66.88,66.52,66.81,11248.0,64.4302,64.7497,64.4012,64.6819,11248.0
2017-07-05 15:30:00,66.79,67.03,66.79,66.89,29082.0,64.6626,64.8949,64.6626,64.7594,29082.0
2017-07-06 09:30:00,66.36,66.93,66.36,66.55,25703.0,64.2463,64.7981,64.2463,64.4302,25703.0
2017-07-06 10:00:00,66.61,66.69,66.38,66.69,9274.0,64.4883,64.5658,64.2656,64.5658,9274.0
2017-07-06 10:30:00,66.58,66.79,66.56,66.6,6805.0,64.4593,64.6626,64.4399,64.4786,6805.0
2017-07-06 11:00:00,66.66,67.06,66.65,66.87,14175.0,64.5367,64.924,64.527,64.74,14175.0
2017-07-06 11:30:00,66.95,66.95,66.74,66.86,10623.0,64.8175,64.8175,64.6142,64.7303,10623.0
2017-07-06 12:00:00,66.93,67.05,66.86,66.88,6237.0,64.7981,64.9143,64.7303,64.7497,6237.0
2017-07-06 12:30:00,66.94,66.99,66.79,66.85,7907.0,64.8078,64.8562,64.6626,64.7207,7907.0
2017-07-06 13:00:00,66.91,67.13,66.9,67.07,21236.0,64.7787,64.9917,64.7691,64.9336,21236.0
2017-07-06 13:30:00,67.05,67.22,66.93,67.12,33430.0,64.9143,65.0789,64.7981,64.9821,33430.0
2017-07-06 14:00:00,67.14,67.18,66.94,67.03,41530.0,65.0014,65.0401,64.8078,64.8949,41530.0
2017-07-06 14:30:00,67.03,67.28,66.96,67.21,23957.0,64.8949,65.137,64.8272,65.0692,23957.0
2017-07-06 15:00:00,67.17,67.23,66.71,66.77,17895.0,65.0305,65.0886,64.5851,64.6432,17895.0
2017-07-06 15:30:00,66.75,66.77,66.53,66.69,52326.0,64.6238,64.6432,64.4109,64.5658,52326.0
2017-07-07 09:30:00,66.86,67.07,66.66,66.87,4975.0,64.7303,64.9336,64.5367,64.74,4975.0
2017-07-07 10:00:00,66.79,66.79,66.51,66.55,4741.0,64.6626,64.6626,64.3915,64.4302,4741.0
2017-07-07 10:30:00,66.52,66.6,66.35,66.36,4000.0,64.4012,64.4786,64.2366,64.2463,4000.0
2017-07-07 11:00:00,66.44,66.59,66.25,66.59,8863.0,64.3237,64.4689,64.1398,64.4689,8863.0
2017-07-07 11:30:00,66.63,67.08,66.63,66.95,4764.0,64.5077,64.9433,64.5077,64.8175,4764.0
2017-07-07 12:00:00,66.95,67.01,66.66,66.75,25614.0,64.8175,64.8756,64.5367,64.6238,25614.0
2017-07-07 12:30:00,66.81,66.84,66.58,66.65,6838.0,64.6819,64.711,64.4593,64.527,6838.0
2017-07-07 13:00:00,66.73,66.78,66.64,66.76,6092.0,64.6045,64.6529,64.5173,64.6335,6092.0
2017-07-07 13:30:00,66.75,66.97,66.75,66.78,7786.0,64.6238,64.8368,64.6238,64.6529,7786.0
2017-07-07 14:00:00,66.82,67.04,66.82,66.87,5783.0,64.6916,64.9046,64.6916,64.74,5783.0
2017-07-07 14:30:00,66.9,67.0,66.86,66.93,3145.0,64.7691,64.8659,64.7303,64.7981,3145.0
2017-07-07 15:00:00,66.89,67.01,66.89,66.94,10823.0,64.7594,64.8756,64.7594,64.8078,10823.0
2017-07-07 15:30:00,66.91,67.04,66.91,66.95,44382.0,64.7787,64.9046,64.7787,64.8175,44382.0
2017-07-10 09:30:00,66.5,67.14,66.34,66.34,17755.0,64.3818,65.0014,64.2269,64.2269,17755.0
2017-07-10 10:00:00,66.37,66.37,65.83,66.02,16871.0,64.2559,64.2559,63.7331,63.9171,16871.0
2017-07-10 10:30:00,66.07,66.13,65.82,65.83,6799.0,63.9655,64.0236,63.7235,63.7331,6799.0
2017-07-10 11:00:00,65.86,65.93,65.8,65.93,4700.0,63.7622,63.83,63.7041,63.83,4700.0
2017-07-10 11:30:00,65.9,66.05,65.85,66.05,9736.0,63.8009,63.9461,63.7525,63.9461,9736.0
2017-07-10 12:00:00,66.05,66.26,66.05,66.2,13217.0,63.9461,64.1495,63.9461,64.0914,13217.0
2017-07-10 12:30:00,66.2,66.25,66.02,66.23,6011.0,64.0914,64.1398,63.9171,64.1204,6011.0
2017-07-10 13:00:00,66.29,66.29,66.02,66.1,9762.0,64.1785,64.1785,63.9171,63.9945,9762.0
2017-07-10 13:30:00,66.1,66.21,66.06,66.2,8568.0,63.9945,64.101,63.9558,64.0914,8568.0
2017-07-10 14:00:00,66.17,66.21,66.03,66.03,21604.0,64.0623,64.101,63.9268,63.9268,21604.0
2017-07-10 14:30:00,66.05,66.13,65.89,66.01,20013.0,63.9461,64.0236,63.7912,63.9074,20013.0
2017-07-10 15:00:00,65.98,66.0,65.7,65.75,28438.0,63.8784,63.8977,63.6073,63.6557,28438.0
2017-07-10 15:30:00,65.75,65.77,65.52,65.55,90964.0,63.6557,63.6751,63.433,63.4621,90964.0
2017-07-11 09:30:00,65.6,65.88,65.01,65.49,34676.0,63.5105,63.7816,62.9393,63.404,34676.0
2017-07-11 10:00:00,65.49,65.71,65.46,65.67,8356.0,63.404,63.617,63.3749,63.5782,8356.0
2017-07-11 10:30:00,65.72,65.83,65.62,65.78,7653.0,63.6267,63.7331,63.5298,63.6847,7653.0
2017-07-11 11:00:00,65.72,65.75,64.92,65.01,9301.0,63.6267,63.6557,62.8521,62.9393,9301.0
2017-07-11 11:30:00,64.96,65.46,64.92,65.41,7511.0,62.8909,63.3749,62.8521,63.3265,7511.0
2017-07-11 12:00:00,65.37,65.42,65.26,65.34,8673.0,63.2878,63.3362,63.1813,63.2588,8673.0
2017-07-11 12:30:00,65.3,65.32,65.2,65.23,5420.0,63.22,63.2394,63.1232,63.1523,5420.0
2017-07-11 13:00:00,65.16,65.21,65.02,65.02,5836.0,63.0845,63.1329,62.9489,62.9489,5836.0
2017-07-11 13:30:00,65.03,65.35,64.96,65.33,23892.0,62.9586,63.2684,62.8909,63.2491,23892.0
2017-07-11 14:00:00,65.33,65.36,65.2,65.34,7343.0,63.2491,63.2781,63.1232,63.2588,7343.0
2017-07-11 14:30:00,65.34,65.34,65.16,65.16,4529.0,63.2588,63.2588,63.0845,63.0845,4529.0
2017-07-11 15:00:00,65.19,65.3,65.16,65.25,17682.0,63.1135,63.22,63.0845,63.1716,17682.0
2017-07-11 15:30:00,65.25,65.26,65.09,65.24,53226.0,63.1716,63.1813,63.0167,63.1619,53226.0
2017-07-12 09:30:00,65.73,66.47,65.62,66.05,11935.0,63.6363,64.3528,63.5298,63.9461,11935.0
2017-07-12 10:00:00,66.22,66.27,65.8,65.84,13113.0,64.1107,64.1591,63.7041,63.7428,13113.0
2017-07-12 10:30:00,65.87,66.17,65.85,66.09,9684.0,63.7719,64.0623,63.7525,63.9849,9684.0
2017-07-12 11:00:00,65.94,65.95,65.54,65.7,8486.0,63.8396,63.8493,63.4524,63.6073,8486.0
2017-07-12 11:30:00,65.69,65.72,65.57,65.65,4972.0,63.5976,63.6267,63.4814,63.5589,4972.0
2017-07-12 12:00:00,65.73,65.74,65.51,65.64,9115.0,63.6363,63.646,63.4233,63.5492,9115.0
2017-07-12 12:30:00,65.59,65.61,65.45,65.61,5084.0,63.5008,63.5202,63.3653,63.5202,5084.0
2017-07-12 13:00:00,65.65,65.65,65.43,65.52,4000.0,63.5589,63.5589,63.3459,63.433,4000.0
2017-07-12 13:30:00,65.53,65.64,65.49,65.6,6077.0,63.4427,63.5492,63.404,63.5105,6077.0
2017-07-12 14:00:00,65.61,65.69,65.55,65.61,5553.0,63.5202,63.5976,63.4621,63.5202,5553.0
2017-07-12 14:30:00,65.59,65.59,65.43,65.44,11240.0,63.5008,63.5008,63.3459,63.3556,11240.0
2017-07-12 15:00:00,65.4,65.53,65.4,65.5,10522.0,63.3168,63.4427,63.3168,63.4137,10522.0
2017-07-12 15:30:00,65.49,65.52,65.37,65.4,32646.0,63.404,63.433,63.2878,63.3168,32646.0
2017-07-13 09:30:00,65.4,65.4,64.89,65.27,12101.0,63.3946,63.3946,62.9002,63.2686,12101.0
2017-07-13 10:00:00,65.2,65.31,64.89,64.94,7781.0,63.2007,63.3074,62.9002,62.9487,7781.0
2017-07-13 10:30:00,64.87,64.96,64.65,64.77,9575.0,62.8809,62.9681,62.6676,62.7839,9575.0
2017-07-13 11:00:00,64.81,65.02,64.65,65.02,5847.0,62.8227,63.0263,62.6676,63.0263,5847.0
2017-07-13 11:30:00,64.98,65.0,64.8,64.92,6849.0,62.9875,63.0069,62.813,62.9293,6849.0
2017-07-13 12:00:00,64.87,64.95,64.74,64.87,16389.0,62.8809,62.9584,62.7548,62.8809,16389.0
2017-07-13 12:30:00,64.87,64.94,64.71,64.94,9033.0,62.8809,62.9487,62.7258,62.9487,9033.0
2017-07-13 13:00:00,64.88,64.95,64.77,64.8,5913.0,62.8905,62.9584,62.7839,62.813,5913.0
2017-07-13 13:30:00,64.82,65.18,64.8,65.18,10207.0,62.8324,63.1814,62.813,63.1814,10207.0
2017-07-13 14:00:00,65.13,65.22,65.09,65.14,9800.0,63.1329,63.2201,63.0941,63.1426,9800.0
2017-07-13 14:30:00,65.1,65.19,65.01,65.16,6822.0,63.1038,63.191,63.0166,63.162,6822.0
2017-07-13 15:00:00,65.15,65.19,64.98,64.99,14914.0,63.1523,63.191,62.9875,62.9972,14914.0
2017-07-13 15:30:00,64.98,65.26,64.97,65.14,55673.0,62.9875,63.2589,62.9778,63.1426,55673.0
2017-07-14 09:30:00,65.14,65.4,65.14,65.31,6565.0,63.1426,63.3946,63.1426,63.3074,6565.0
2017-07-14 10:00:00,65.3,65.3,64.97,65.06,4614.0,63.2977,63.2977,62.9778,63.065,4614.0
2017-07-14 10:30:00,65.07,65.22,65.04,65.18,3000.0,63.0747,63.2201,63.0456,63.1814,3000.0
2017-07-14 11:00:00,65.15,65.27,65.06,65.21,3722.0,63.1523,63.2686,63.065,63.2104,3722.0
2017-07-14 11:30:00,65.21,65.4,65.17,65.38,5076.0,63.2104,63.3946,63.1717,63.3752,5076.0
2017-07-14 12:00:00,65.36,65.4,65.15,65.19,3523.0,63.3558,63.3946,63.1523,63.191,3523.0
2017-07-14 12:30:00,65.22,65.26,65.16,65.26,2600.0,63.2201,63.2589,63.162,63.2589,2600.0
2017-07-14 13:00:00,65.21,65.44,65.16,65.44,4351.0,63.2104,63.4334,63.162,63.4334,4351.0
2017-07-14 13:30:00,65.36,65.39,65.28,65.38,3664.0,63.3558,63.3849,63.2783,63.3752,3664.0
2017-07-14 14:00:00,65.39,65.39,65.32,65.34,3533.0,63.3849,63.3849,63.3171,63.3364,3533.0
2017-07-14 14:30:00,65.34,65.37,65.25,65.37,3102.0,63.3364,63.3655,63.2492,63.3655,3102.0
2017-07-14 15:00:00,65.37,65.47,65.33,65.45,7076.0,63.3655,63.4625,63.3268,63.4431,7076.0
2017-07-14 15:30:00,65.45,65.48,64.99,65.02,45938.0,63.4431,63.4722,62.9972,63.0263,45938.0
2017-07-17 09:30:00,64.96,65.07,64.69,65.06,8710.0,62.9681,63.0747,62.7064,63.065,8710.0
2017-07-17 10:00:00,65.01,65.03,64.71,64.82,10967.0,63.0166,63.0359,62.7258,62.8324,10967.0
2017-07-17 10:30:00,64.8,65.2,64.73,65.14,5037.0,62.813,63.2007,62.7451,63.1426,5037.0
2017-07-17 11:00:00,65.07,65.16,64.99,65.07,2224.0,63.0747,63.162,62.9972,63.0747,2224.0
2017-07-17 11:30:00,65.08,65.09,64.92,65.0,2950.0,63.0844,63.0941,62.9293,63.0069,2950.0
2017-07-17 12:00:00,64.98,65.29,64.93,65.29,9649.0,62.9875,63.288,62.939,63.288,9649.0
2017-07-17 12:30:00,65.3,65.47,65.28,65.44,7810.0,63.2977,63.4625,63.2783,63.4334,7810.0
2017-07-17 13:00:00,65.44,65.5,65.26,65.31,22900.0,63.4334,63.4915,63.2589,63.3074,22900.0
2017-07-17 13:30:00,65.33,65.5,65.33,65.5,4300.0,63.3268,63.4915,63.3268,63.4915,4300.0
2017-07-17 14:00:00,65.5,65.51,65.36,65.45,2915.0,63.4915,63.5012,63.3558,63.4431,2915.0
2017-07-17 14:30:00,65.42,65.47,65.36,65.4,3200.0,63.414,63.4625,63.3558,63.3946,3200.0
2017-07-17 15:00:00,65.42,65.43,65.24,65.27,6900.0,63.414,63.4237,63.2395,63.2686,6900.0
2017-07-17 15:30:00,65.29,65.42,65.29,65.41,28868.0,63.288,63.414,63.288,63.4043,28868.0
2017-07-18 09:30:00,65.24,65.31,64.84,65.31,15633.0,63.2395,63.3074,62.8518,63.3074,15633.0
2017-07-18 10:00:00,65.25,65.26,64.79,64.82,10292.0,63.2492,63.2589,62.8033,62.8324,10292.0
2017-07-18 10:30:00,64.74,64.76,64.17,64.39,18387.0,62.7548,62.7742,62.2023,62.4156,18387.0
2017-07-18 11:00:00,64.31,64.57,64.31,64.49,7390.0,62.338,62.5901,62.338,62.5125,7390.0
2017-07-18 11:30:00,64.47,64.54,64.43,64.45,6633.0,62.4931,62.561,62.4543,62.4737,6633.0
2017-07-18 12:00:00,64.44,64.56,64.44,64.47,4060.0,62.464,62.5804,62.464,62.4931,4060.0
2017-07-18 12:30:00,64.48,64.52,64.36,64.36,4213.0,62.5028,62.5416,62.3865,62.3865,4213.0
2017-07-18 13:00:00,64.35,64.45,64.33,64.38,3007.0,62.3768,62.4737,62.3574,62.4059,3007.0
2017-07-18 13:30:00,64.37,64.7,64.35,64.7,26409.0,62.3962,62.7161,62.3768,62.7161,26409.0
2017-07-18 14:00:00,64.67,64.76,64.66,64.7,6306.0,62.687,62.7742,62.6773,62.7161,6306.0
2017-07-18 14:30:00,64.72,64.76,64.66,64.7,8006.0,62.7355,62.7742,62.6773,62.7161,8006.0
2017-07-18 15:00:00,64.7,64.87,64.65,64.79,10327.0,62.7161,62.8809,62.6676,62.8033,10327.0
2017-07-18 15:30:00,64.77,64.82,64.73,64.77,32832.0,62.7839,62.8324,62.7451,62.7839,32832.0
2017-07-19 09:30:00,65.0,65.68,65.0,65.11,12058.0,63.0069,63.666,63.0069,63.1135,12058.0
2017-07-19 10:00:00,65.12,65.47,65.12,65.26,6100.0,63.1232,63.4625,63.1232,63.2589,6100.0
2017-07-19 10:30:00,65.31,65.4,65.09,65.13,5000.0,63.3074,63.3946,63.0941,63.1329,5000.0
2017-07-19 11:00:00,65.17,65.47,65.13,65.23,5307.0,63.1717,63.4625,63.1329,63.2298,5307.0
2017-07-19 11:30:00,65.27,65.35,65.15,65.3,4339.0,63.2686,63.3461,63.1523,63.2977,4339.0
2017-07-19 12:00:00,65.31,65.42,65.25,65.39,4939.0,63.3074,63.414,63.2492,63.3849,4939.0
2017-07-19 12:30:00,65.36,65.39,65.23,65.39,3798.0,63.3558,63.3849,63.2298,63.3849,3798.0
2017-07-19 13:00:00,65.41,65.57,65.32,65.51,6467.0,63.4043,63.5594,63.3171,63.5012,6467.0
2017-07-19 13:30:00,65.53,65.77,65.47,65.75,7170.0,63.5206,63.7533,63.4625,63.7339,7170.0
2017-07-19 14:00:00,65.75,65.82,65.7,65.72,6927.0,63.7339,63.8017,63.6854,63.7048,6927.0
2017-07-19 14:30:00,65.76,65.89,65.76,65.76,4614.0,63.7436,63.8696,63.7436,63.7436,4614.0
2017-07-19 15:00:00,65.72,65.82,65.64,65.81,10525.0,63.7048,63.8017,63.6272,63.792,10525.0
2017-07-19 15:30:00,65.8,65.97,65.76,65.96,50916.0,63.7823,63.9471,63.7436,63.9374,50916.0
2017-07-20 09:30:00,65.97,65.98,65.66,65.94,4754.0,63.9471,63.9568,63.6466,63.918,4754.0
2017-07-20 10:00:00,65.91,65.97,65.49,65.49,3839.0,63.889,63.9471,63.4818,63.4818,3839.0
2017-07-20 10:30:00,65.52,65.52,65.26,65.47,6542.0,63.5109,63.5109,63.2589,63.4625,6542.0
2017-07-20 11:00:00,65.49,65.49,64.9,65.01,3457.0,63.4818,63.4818,62.9099,63.0166,3457.0
2017-07-20 11:30:00,65.0,65.17,64.88,65.14,5994.0,63.0069,63.1717,62.8905,63.1426,5994.0
2017-07-20 12:00:00,65.11,65.31,65.11,65.21,2960.0,63.1135,63.3074,63.1135,63.2104,2960.0
2017-07-20 12:30:00,65.22,65.35,65.22,65.28,2965.0,63.2201,63.3461,63.2201,63.2783,2965.0
2017-07-20 13:00:00,65.3,65.4,65.27,65.35,3500.0,63.2977,63.3946,63.2686,63.3461,3500.0
2017-07-20 13:30:00,65.31,65.43,65.31,65.43,6158.0,63.3074,63.4237,63.3074,63.4237,6158.0
2017-07-20 14:00:00,65.41,65.47,65.39,65.42,7569.0,63.4043,63.4625,63.3849,63.414,7569.0
2017-07-20 14:30:00,65.46,65.54,65.43,65.47,4548.0,63.4528,63.5303,63.4237,63.4625,4548.0
2017-07-20 15:00:00,65.45,65.48,65.36,65.48,6997.0,63.4431,63.4722,63.3558,63.4722,6997.0
2017-07-20 15:30:00,65.47,65.52,65.37,65.41,30870.0,63.4625,63.5109,63.3655,63.4043,30870.0
2017-07-21 09:30:00,65.93,66.0,65.36,65.55,38873.0,63.9084,63.9762,63.3558,63.54,38873.0
2017-07-21 10:00:00,65.42,65.42,64.95,65.0,5726.0,63.414,63.414,62.9584,63.0069,5726.0
2017-07-21 10:30:00,65.06,65.19,64.66,64.67,6095.0,63.065,63.191,62.6773,62.687,6095.0
2017-07-21 11:00:00,64.68,64.9,64.63,64.83,6165.0,62.6967,62.9099,62.6482,62.8421,6165.0
2017-07-21 11:30:00,64.86,65.0,64.84,64.87,5440.0,62.8712,63.0069,62.8518,62.8809,5440.0
2017-07-21 12:00:00,64.9,65.07,64.86,64.92,4785.0,62.9099,63.0747,62.8712,62.9293,4785.0
2017-07-21 12:30:00,64.91,64.99,64.88,64.97,3042.0,62.9196,62.9972,62.8905,62.9778,3042.0
2017-07-21 13:00:00,64.94,64.98,64.86,64.86,2600.0,62.9487,62.9875,62.8712,62.8712,2600.0
2017-07-21 13:30:00,64.88,64.88,64.67,64.75,11787.0,62.8905,62.8905,62.687,62.7645,11787.0
2017-07-21 14:00:00,64.77,64.8,64.7,64.78,8700.0,62.7839,62.813,62.7161,62.7936,8700.0
2017-07-21 14:30:00,64.74,64.84,64.66,64.81,6900.0,62.7548,62.8518,62.6773,62.8227,6900.0
2017-07-21 15:00:00,64.82,64.82,64.68,64.73,17934.0,62.8324,62.8324,62.6967,62.7451,17934.0
2017-07-21 15:30:00,64.73,64.93,64.73,64.87,37478.0,62.7451,62.939,62.7451,62.8809,37478.0
2017-07-24 09:30:00,64.76,64.76,64.17,64.21,11948.0,62.7742,62.7742,62.2023,62.2411,11948.0
2017-07-24 10:00:00,64.27,64.65,64.24,64.56,9454.0,62.2993,62.6676,62.2702,62.5804,9454.0
2017-07-24 10:30:00,64.56,64.69,64.22,64.22,18291.0,62.5804,62.7064,62.2508,62.2508,18291.0
2017-07-24 11:00:00,64.2,64.37,64.01,64.31,11662.0,62.2314,62.3962,62.0472,62.338,11662.0
2017-07-24 11:30:00,64.26,64.34,63.96,64.06,40203.0,62.2896,62.3671,61.9988,62.0957,40203.0
2017-07-24 12:00:00,64.1,64.14,64.01,64.07,15585.0,62.1345,62.1732,62.0472,62.1054,15585.0
2017-07-24 12:30:00,64.06,64.12,64.02,64.1,12634.0,62.0957,62.1539,62.0569,62.1345,12634.0
2017-07-24 13:00:00,64.1,64.1,64.0,64.04,12731.0,62.1345,62.1345,62.0375,62.0763,12731.0
2017-07-24 13:30:00,64.04,64.07,63.98,64.0,17049.0,62.0763,62.1054,62.0181,62.0375,17049.0
2017-07-24 14:00:00,64.0,64.11,63.99,64.09,22144.0,62.0375,62.1442,62.0278,62.1248,22144.0
2017-07-24 14:30:00,64.09,64.11,63.95,64.08,35608.0,62.1248,62.1442,61.9891,62.1151,35608.0
2017-07-24 15:00:00,64.09,64.11,63.87,63.97,42623.0,62.1248,62.1442,61.9115,62.0085,42623.0
2017-07-24 15:30:00,63.99,64.11,63.96,64.01,141755.0,62.0278,62.1442,61.9988,62.0472,141755.0
2017-07-25 09:30:00,64.54,64.71,64.32,64.41,60660.0,62.561,62.7258,62.3477,62.435,60660.0
2017-07-25 10:00:00,64.44,64.58,64.37,64.39,20155.0,62.464,62.5997,62.3962,62.4156,20155.0
2017-07-25 10:30:00,64.4,64.63,64.34,64.48,46415.0,62.4253,62.6482,62.3671,62.5028,46415.0
2017-07-25 11:00:00,64.5,64.59,64.31,64.37,27250.0,62.5222,62.6094,62.338,62.3962,27250.0
2017-07-25 11:30:00,64.42,64.45,64.34,64.37,23305.0,62.4447,62.4737,62.3671,62.3962,23305.0
2017-07-25 12:00:00,64.38,64.77,64.36,64.77,35988.0,62.4059,62.7839,62.3865,62.7839,35988.0
2017-07-25 12:30:00,64.79,64.94,64.79,64.87,12255.0,62.8033,62.9487,62.8033,62.8809,12255.0
2017-07-25 13:00:00,64.86,64.92,64.74,64.75,10955.0,62.8712,62.9293,62.7548,62.7645,10955.0
2017-07-25 13:30:00,64.75,64.75,64.65,64.67,12552.0,62.7645,62.7645,62.6676,62.687,12552.0
2017-07-25 14:00:00,64.69,64.75,64.51,64.71,18700.0,62.7064,62.7645,62.5319,62.7258,18700.0
2017-07-25 14:30:00,64.71,64.75,64.39,64.48,21482.0,62.7258,62.7645,62.4156,62.5028,21482.0
2017-07-25 15:00:00,64.52,64.68,64.46,64.61,16475.0,62.5416,62.6967,62.4834,62.6288,16475.0
2017-07-25 15:30:00,64.56,64.71,64.5,64.67,66280.0,62.5804,62.7258,62.5222,62.687,66280.0
2017-07-26 09:30:00,64.67,64.81,63.77,63.87,10166.0,62.687,62.8227,61.8146,61.9115,10166.0
2017-07-26 10:00:00,63.83,64.05,63.83,63.95,13502.0,61.8727,62.086,61.8727,61.9891,13502.0
2017-07-26 10:30:00,64.0,64.04,63.71,63.71,21632.0,62.0375,62.0763,61.7564,61.7564,21632.0
2017-07-26 11:00:00,63.73,64.0,63.73,64.0,10209.0,61.7758,62.0375,61.7758,62.0375,10209.0
2017-07-26 11:30:00,63.98,64.01,63.89,63.89,10287.0,62.0181,62.0472,61.9309,61.9309,10287.0
2017-07-26 12:00:00,63.92,63.95,63.67,63.69,9819.0,61.96,61.9891,61.7177,61.737,9819.0
2017-07-26 12:30:00,63.68,63.88,63.67,63.82,9499.0,61.7273,61.9212,61.7177,61.8631,9499.0
2017-07-26 13:00:00,63.82,63.82,63.66,63.66,5270.0,61.8631,61.8631,61.708,61.708,5270.0
2017-07-26 13:30:00,63.69,63.75,63.67,63.67,11557.0,61.737,61.7952,61.7177,61.7177,11557.0
2017-07-26 14:00:00,63.72,63.75,63.63,63.66,26649.0,61.7661,61.7952,61.6789,61.708,26649.0
2017-07-26 14:30:00,63.67,63.71,63.48,63.55,15831.0,61.7177,61.7564,61.5335,61.6013,15831.0
2017-07-26 15:00:00,63.55,63.81,63.55,63.79,24019.0,61.6013,61.8534,61.6013,61.834,24019.0
2017-07-26 15:30:00,63.81,63.9,63.6,63.62,90106.0,61.8534,61.9406,61.6498,61.6692,90106.0
2017-07-27 09:30:00,66.15,69.49,65.95,68.75,82227.0,64.1216,67.3592,63.9277,66.6419,82227.0
2017-07-27 10:00:00,68.63,69.04,68.4,68.46,76539.0,66.5256,66.923,66.3026,66.3608,76539.0
2017-07-27 10:30:00,68.47,69.03,68.0,68.49,50125.0,66.3705,66.9133,65.9149,66.3899,50125.0
2017-07-27 11:00:00,68.35,68.5,68.17,68.42,37617.0,66.2541,66.3995,66.0797,66.322,37617.0
2017-07-27 11:30:00,68.41,68.56,68.03,68.44,20863.0,66.3123,66.4577,65.944,66.3414,20863.0
2017-07-27 12:00:00,68.38,68.55,68.25,68.35,46320.0,66.2832,66.448,66.1572,66.2541,46320.0
2017-07-27 12:30:00,68.28,68.32,67.79,67.84,27206.0,66.1863,66.2251,65.7113,65.7598,27206.0
2017-07-27 13:00:00,67.81,67.95,67.34,67.42,14998.0,65.7307,65.8664,65.2751,65.3527,14998.0
2017-07-27 13:30:00,67.39,67.67,67.14,67.4,19427.0,65.3236,65.595,65.0812,65.3333,19427.0
2017-07-27 14:00:00,67.38,68.38,67.16,68.38,47487.0,65.3139,66.2832,65.1006,66.2832,47487.0
2017-07-27 14:30:00,68.3,68.46,68.11,68.46,29379.0,66.2057,66.3608,66.0215,66.3608,29379.0
2017-07-27 15:00:00,68.44,68.9,68.29,68.7,73366.0,66.3414,66.7873,66.196,66.5934,73366.0
2017-07-27 15:30:00,68.65,68.85,68.22,68.72,163265.0,66.5449,66.7388,66.1281,66.6128,163265.0
2017-07-28 09:30:00,68.32,69.17,67.58,67.8,53017.0,66.2251,67.049,65.5078,65.721,53017.0
2017-07-28 10:00:00,67.74,67.87,67.28,67.74,21576.0,65.6629,65.7889,65.217,65.6629,21576.0
2017-07-28 10:30:00,67.75,68.42,67.62,68.35,21727.0,65.6725,66.322,65.5465,66.2541,21727.0
2017-07-28 11:00:00,68.36,68.36,67.7,67.94,27959.0,66.2638,66.2638,65.6241,65.8567,27959.0
2017-07-28 11:30:00,67.89,67.97,67.62,67.62,56274.0,65.8083,65.8858,65.5465,65.5465,56274.0
2017-07-28 12:00:00,67.52,67.81,67.37,67.62,43953.0,65.4496,65.7307,65.3042,65.5465,43953.0
2017-07-28 12:30:00,67.64,67.7,67.3,67.57,23658.0,65.5659,65.6241,65.2363,65.4981,23658.0
2017-07-28 13:00:00,67.59,67.66,67.38,67.43,18894.0,65.5175,65.5853,65.3139,65.3624,18894.0
2017-07-28 13:30:00,67.43,67.55,67.13,67.26,22008.0,65.3624,65.4787,65.0716,65.1976,22008.0
2017-07-28 14:00:00,67.21,67.39,67.08,67.29,16192.0,65.1491,65.3236,65.0231,65.2267,16192.0
2017-07-28 14:30:00,67.25,67.38,67.1,67.31,28594.0,65.1879,65.3139,65.0425,65.246,28594.0
2017-07-28 15:00:00,67.31,67.35,67.15,67.16,34731.0,65.246,65.2848,65.0909,65.1006,34731.0
2017-07-28 15:30:00,67.19,67.56,67.08,67.45,101330.0,65.1297,65.4884,65.0231,65.3817,101330.0
2017-07-31 09:30:00,67.59,67.73,67.19,67.28,10424.0,65.5175,65.6532,65.1297,65.217,10424.0
2017-07-31 10:00:00,67.28,67.8,67.2,67.8,17112.0,65.217,65.721,65.1394,65.721,17112.0
2017-07-31 10:30:00,67.8,67.81,67.15,67.44,37870.0,65.721,65.7307,65.0909,65.3721,37870.0
2017-07-31 11:00:00,67.44,67.85,67.44,67.66,20657.0,65.3721,65.7695,65.3721,65.5853,20657.0
2017-07-31 11:30:00,67.68,67.72,67.53,67.61,19944.0,65.6047,65.6435,65.4593,65.5368,19944.0
2017-07-31 12:00:00,67.61,67.78,67.44,67.52,32141.0,65.5368,65.7016,65.3721,65.4496,32141.0
2017-07-31 12:30:00,67.59,67.79,67.52,67.67,16627.0,65.5175,65.7113,65.4496,65.595,16627.0
2017-07-31 13:00:00,67.66,67.66,67.03,67.48,59091.0,65.5853,65.5853,64.9746,65.4108,59091.0
2017-07-31 13:30:00,67.53,67.69,67.5,67.57,13313.0,65.4593,65.6144,65.4302,65.4981,13313.0
2017-07-31 14:00:00,67.57,67.77,67.5,67.65,14333.0,65.4981,65.6919,65.4302,65.5756,14333.0
2017-07-31 14:30:00,67.65,67.79,67.65,67.71,11032.0,65.5756,65.7113,65.5756,65.6338,11032.0
2017-07-31 15:00:00,67.71,67.88,67.58,67.86,30905.0,65.6338,65.7986,65.5078,65.7792,30905.0
2017-07-31 15:30:00,67.87,67.9,67.44,67.48,74434.0,65.7889,65.8179,65.3721,65.4108,74434.0
2017-08-01 09:30:00,67.81,67.89,67.39,67.76,9572.0,65.7307,65.8083,65.3236,65.6822,9572.0
2017-08-01 10:00:00,67.7,68.29,67.68,68.22,16168.0,65.6241,66.196,65.6047,66.1281,16168.0
2017-08-01 10:30:00,68.27,68.41,68.1,68.17,10108.0,66.1766,66.3123,66.0118,66.0797,10108.0
2017-08-01 11:00:00,68.17,68.45,68.06,68.17,17639.0,66.0797,66.3511,65.973,66.0797,17639.0
2017-08-01 11:30:00,68.19,68.33,68.1,68.13,13137.0,66.0991,66.2348,66.0118,66.0409,13137.0
2017-08-01 12:00:00,68.16,68.23,67.98,68.23,16623.0,66.07,66.1378,65.8955,66.1378,16623.0
2017-08-01 12:30:00,68.23,68.26,68.08,68.09,8691.0,66.1378,66.1669,65.9924,66.0021,8691.0
2017-08-01 13:00:00,68.06,68.12,67.91,68.12,13859.0,65.973,66.0312,65.8276,66.0312,13859.0
2017-08-01 13:30:00,68.1,68.2,68.03,68.09,12592.0,66.0118,66.1087,65.944,66.0021,12592.0
2017-08-01 14:00:00,68.11,68.17,67.78,68.09,40128.0,66.0215,66.0797,65.7016,66.0021,40128.0
2017-08-01 14:30:00,68.09,68.48,68.08,68.32,19963.0,66.0021,66.3802,65.9924,66.2251,19963.0
2017-08-01 15:00:00,68.36,68.5,68.3,68.36,23839.0,66.2638,66.3995,66.2057,66.2638,23839.0
2017-08-01 15:30:00,68.35,68.48,68.31,68.39,63870.0,66.2541,66.3802,66.2154,66.2929,63870.0
2017-08-02 09:30:00,68.45,68.96,68.16,68.3,31158.0,66.3511,66.8454,66.07,66.2057,31158.0
2017-08-02 10:00:00,68.35,68.46,67.67,67.71,59104.0,66.2541,66.3608,65.595,65.6338,59104.0
2017-08-02 10:30:00,67.66,67.98,67.25,67.76,29141.0,65.5853,65.8955,65.1879,65.6822,29141.0
2017-08-02 11:00:00,67.83,68.26,67.71,68.21,22836.0,65.7501,66.1669,65.6338,66.1184,22836.0
2017-08-02 11:30:00,68.23,68.3,67.9,68.08,34118.0,66.1378,66.2057,65.8179,65.9924,34118.0
2017-08-02 12:00:00,68.0,68.05,67.51,67.51,31688.0,65.9149,65.9633,65.4399,65.4399,31688.0
2017-08-02 12:30:00,67.61,67.67,67.43,67.66,13259.0,65.5368,65.595,65.3624,65.5853,13259.0
2017-08-02 13:00:00,67.63,67.8,67.59,67.64,9868.0,65.5562,65.721,65.5175,65.5659,9868.0
2017-08-02 13:30:00,67.62,67.74,67.58,67.64,7050.0,65.5465,65.6629,65.5078,65.5659,7050.0
2017-08-02 14:00:00,67.66,67.78,67.6,67.66,8318.0,65.5853,65.7016,65.5271,65.5853,8318.0
2017-08-02 14:30:00,67.63,67.74,67.57,67.63,11849.0,65.5562,65.6629,65.4981,65.5562,11849.0
2017-08-02 15:00:00,67.64,67.88,67.59,67.67,15853.0,65.5659,65.7986,65.5175,65.595,15853.0
2017-08-02 15:30:00,67.62,67.62,67.42,67.48,73490.0,65.5465,65.5465,65.3527,65.4108,73490.0
2017-08-03 09:30:00,67.47,67.47,66.54,67.37,20061.0,65.4011,65.4011,64.4996,65.3042,20061.0
2017-08-03 10:00:00,67.28,67.28,66.79,66.82,9826.0,65.217,65.217,64.742,64.7711,9826.0
2017-08-03 10:30:00,66.85,67.07,66.74,66.74,18064.0,64.8001,65.0134,64.6935,64.6935,18064.0
2017-08-03 11:00:00,66.84,66.89,66.64,66.89,8592.0,64.7904,64.8389,64.5966,64.8389,8592.0
2017-08-03 11:30:00,66.89,67.2,66.72,67.11,5515.0,64.8389,65.1394,64.6741,65.0522,5515.0
2017-08-03 12:00:00,67.19,67.3,67.06,67.06,12190.0,65.1297,65.2363,65.0037,65.0037,12190.0
2017-08-03 12:30:00,67.09,67.13,66.58,67.06,48993.0,65.0328,65.0716,64.5384,65.0037,48993.0
2017-08-03 13:00:00,67.1,67.25,67.01,67.2,9023.0,65.0425,65.1879,64.9552,65.1394,9023.0
2017-08-03 13:30:00,67.15,67.15,66.92,66.95,6910.0,65.0909,65.0909,64.868,64.8971,6910.0
2017-08-03 14:00:00,66.94,67.23,66.86,67.22,8489.0,64.8874,65.1685,64.8098,65.1588,8489.0
2017-08-03 14:30:00,67.22,67.25,67.06,67.09,12982.0,65.1588,65.1879,65.0037,65.0328,12982.0
2017-08-03 15:00:00,67.12,67.23,66.97,66.99,14602.0,65.0619,65.1685,64.9165,64.9358,14602.0
2017-08-03 15:30:00,66.97,67.09,66.73,67.06,107471.0,64.9165,65.0328,64.6838,65.0037,107471.0
2017-08-04 09:30:00,67.26,67.41,66.83,66.86,7845.0,65.1976,65.343,64.7808,64.8098,7845.0
2017-08-04 10:00:00,66.84,67.2,66.64,67.1,8840.0,64.7904,65.1394,64.5966,65.0425,8840.0
2017-08-04 10:30:00,67.11,67.16,66.93,66.98,8467.0,65.0522,65.1006,64.8777,64.9262,8467.0
2017-08-04 11:00:00,67.11,67.31,67.11,67.18,7606.0,65.0522,65.246,65.0522,65.12,7606.0
2017-08-04 11:30:00,67.17,67.24,66.99,66.99,11484.0,65.1103,65.1782,64.9358,64.9358,11484.0
2017-08-04 12:00:00,67.01,67.12,67.01,67.11,7300.0,64.9552,65.0619,64.9552,65.0522,7300.0
2017-08-04 12:30:00,67.12,67.19,67.06,67.13,5664.0,65.0619,65.1297,65.0037,65.0716,5664.0
2017-08-04 13:00:00,67.12,67.18,67.07,67.08,6499.0,65.0619,65.12,65.0134,65.0231,6499.0
2017-08-04 13:30:00,67.11,67.16,67.02,67.03,8314.0,65.0522,65.1006,64.9649,64.9746,8314.0
2017-08-04 14:00:00,67.03,67.2,66.7,66.78,11096.0,64.9746,65.1394,64.6547,64.7323,11096.0
2017-08-04 14:30:00,66.73,66.75,66.5,66.7,13410.0,64.6838,64.7032,64.4609,64.6547,13410.0
2017-08-04 15:00:00,66.71,66.92,66.61,66.66,19322.0,64.6644,64.868,64.5675,64.616,19322.0
2017-08-04 15:30:00,66.65,66.78,66.64,66.72,64410.0,64.6063,64.7323,64.5966,64.6741,64410.0
2017-08-07 09:30:00,66.82,67.1,66.72,66.8,5067.0,64.7711,65.0425,64.6741,64.7517,5067.0
2017-08-07 10:00:00,66.75,66.89,66.54,66.88,19087.0,64.7032,64.8389,64.4996,64.8292,19087.0
2017-08-07 10:30:00,66.84,66.89,66.54,66.69,13670.0,64.7904,64.8389,64.4996,64.645,13670.0
2017-08-07 11:00:00,66.8,66.86,66.62,66.74,6842.0,64.7517,64.8098,64.5772,64.6935,6842.0
2017-08-07 11:30:00,66.68,67.12,66.68,67.02,6675.0,64.6354,65.0619,64.6354,64.9649,6675.0
2017-08-07 12:00:00,67.06,67.2,67.0,67.2,6600.0,65.0037,65.1394,64.9455,65.1394,6600.0
2017-08-07 12:30:00,67.24,67.35,67.18,67.35,14883.0,65.1782,65.2848,65.12,65.2848,14883.0
2017-08-07 13:00:00,67.39,67.58,67.34,67.47,6630.0,65.3236,65.5078,65.2751,65.4011,6630.0
2017-08-07 13:30:00,67.48,67.53,67.15,67.19,5941.0,65.4108,65.4593,65.0909,65.1297,5941.0
2017-08-07 14:00:00,67.19,67.3,67.19,67.26,3500.0,65.1297,65.2363,65.1297,65.1976,3500.0
2017-08-07 14:30:00,67.3,67.47,67.28,67.45,5699.0,65.2363,65.4011,65.217,65.3817,5699.0
2017-08-07 15:00:00,67.48,67.64,67.39,67.58,11491.0,65.4108,65.5659,65.3236,65.5078,11491.0
2017-08-07 15:30:00,67.54,67.58,67.43,67.48,49383.0,65.469,65.5078,65.3624,65.4108,49383.0
2017-08-08 09:30:00,67.47,68.06,67.41,67.66,6110.0,65.4011,65.973,65.343,65.5853,6110.0
2017-08-08 10:00:00,67.61,68.21,67.43,68.2,8535.0,65.5368,66.1184,65.3624,66.1087,8535.0
2017-08-08 10:30:00,68.24,68.7,68.08,68.64,38182.0,66.1475,66.5934,65.9924,66.5353,38182.0
2017-08-08 11:00:00,68.55,68.89,68.49,68.87,13336.0,66.448,66.7776,66.3899,66.7582,13336.0
2017-08-08 11:30:00,68.88,69.19,68.88,69.01,9329.0,66.7679,67.0684,66.7679,66.8939,9329.0
2017-08-08 12:00:00,69.05,69.2,68.85,68.96,9122.0,66.9327,67.0781,66.7388,66.8454,9122.0
2017-08-08 12:30:00,68.99,69.0,68.48,68.52,8300.0,66.8745,66.8842,66.3802,66.4189,8300.0
2017-08-08 13:00:00,68.45,68.55,68.35,68.43,9394.0,66.3511,66.448,66.2541,66.3317,9394.0
2017-08-08 13:30:00,68.33,68.63,68.31,68.36,11317.0,66.2348,66.5256,66.2154,66.2638,11317.0
2017-08-08 14:00:00,68.4,68.59,68.28,68.5,16627.0,66.3026,66.4868,66.1863,66.3995,16627.0
2017-08-08 14:30:00,68.59,68.65,68.5,68.5,6810.0,66.4868,66.5449,66.3995,66.3995,6810.0
2017-08-08 15:00:00,68.53,68.53,68.2,68.24,14731.0,66.4286,66.4286,66.1087,66.1475,14731.0
2017-08-08 15:30:00,68.25,68.25,67.93,67.99,37400.0,66.1572,66.1572,65.847,65.9052,37400.0
2017-08-09 09:30:00,67.59,67.81,67.1,67.39,10071.0,65.5175,65.7307,65.0425,65.3236,10071.0
2017-08-09 10:00:00,67.4,67.43,67.26,67.38,9750.0,65.3333,65.3624,65.1976,65.3139,9750.0
2017-08-09 10:30:00,67.31,67.38,66.95,67.0,7906.0,65.246,65.3139,64.8971,64.9455,7906.0
2017-08-09 11:00:00,67.0,67.17,66.99,67.13,8368.0,64.9455,65.1103,64.9358,65.0716,8368.0
2017-08-09 11:30:00,67.07,67.32,67.07,67.23,5890.0,65.0134,65.2557,65.0134,65.1685,5890.0
2017-08-09 12:00:00,67.24,67.29,67.09,67.21,2400.0,65.1782,65.2267,65.0328,65.1491,2400.0
2017-08-09 12:30:00,67.23,67.25,67.06,67.06,4851.0,65.1685,65.1879,65.0037,65.0037,4851.0
2017-08-09 13:00:00,67.12,67.17,67.05,67.17,4770.0,65.0619,65.1103,64.994,65.1103,4770.0
2017-08-09 13:30:00,67.15,67.23,67.06,67.14,4333.0,65.0909,65.1685,65.0037,65.0812,4333.0
2017-08-09 14:00:00,67.13,67.13,66.99,67.11,5406.0,65.0716,65.0716,64.9358,65.0522,5406.0
2017-08-09 14:30:00,67.09,67.09,66.99,67.02,11565.0,65.0328,65.0328,64.9358,64.9649,11565.0
2017-08-09 15:00:00,67.05,67.2,67.01,67.17,13326.0,64.994,65.1394,64.9552,65.1103,13326.0
2017-08-09 15:30:00,67.17,67.46,67.14,67.45,42912.0,65.1103,65.3914,65.0812,65.3817,42912.0
2017-08-10 09:30:00,66.96,67.14,66.76,67.02,10639.0,64.9068,65.0812,64.7129,64.9649,10639.0
2017-08-10 10:00:00,67.01,67.02,66.07,66.54,23584.0,64.9552,64.9649,64.0441,64.4996,23584.0
2017-08-10 10:30:00,66.58,66.73,66.26,66.39,15369.0,64.5384,64.6838,64.2282,64.3542,15369.0
2017-08-10 11:00:00,66.39,66.39,66.01,66.09,7350.0,64.3542,64.3542,63.9859,64.0634,7350.0
2017-08-10 11:30:00,66.17,66.17,66.01,66.07,7144.0,64.141,64.141,63.9859,64.0441,7144.0
2017-08-10 12:00:00,66.05,66.05,65.71,65.87,15048.0,64.0247,64.0247,63.6951,63.8502,15048.0
2017-08-10 12:30:00,65.84,65.86,65.49,65.57,8473.0,63.8211,63.8405,63.4818,63.5594,8473.0
2017-08-10 13:00:00,65.59,66.01,65.55,65.99,8357.0,63.5788,63.9859,63.54,63.9665,8357.0
2017-08-10 13:30:00,65.99,66.0,65.6,65.72,7293.0,63.9665,63.9762,63.5885,63.7048,7293.0
2017-08-10 14:00:00,65.72,65.99,65.67,65.9,9583.0,63.7048,63.9665,63.6563,63.8793,9583.0
2017-08-10 14:30:00,65.98,66.04,65.63,65.63,19508.0,63.9568,64.015,63.6176,63.6176,19508.0
2017-08-10 15:00:00,65.65,65.69,65.17,65.39,21208.0,63.6369,63.6757,63.1717,63.3849,21208.0
2017-08-10 15:30:00,65.4,65.43,65.18,65.21,43771.0,63.3946,63.4237,63.1814,63.2104,43771.0
2017-08-11 09:30:00,64.84,65.58,64.79,65.07,38823.0,62.8518,63.5691,62.8033,63.0747,38823.0
2017-08-11 10:00:00,65.13,65.43,64.93,65.04,25463.0,63.1329,63.4237,62.939,63.0456,25463.0
2017-08-11 10:30:00,65.11,65.4,65.02,65.3,15117.0,63.1135,63.3946,63.0263,63.2977,15117.0
2017-08-11 11:00:00,65.25,65.29,64.85,65.02,17620.0,63.2492,63.288,62.8615,63.0263,17620.0
2017-08-11 11:30:00,65.02,65.35,65.02,65.23,12857.0,63.0263,63.3461,63.0263,63.2298,12857.0
2017-08-11 12:00:00,65.2,65.31,65.05,65.28,12500.0,63.2007,63.3074,63.0553,63.2783,12500.0
2017-08-11 12:30:00,65.31,65.33,65.11,65.11,25551.0,63.3074,63.3268,63.1135,63.1135,25551.0
2017-08-11 13:00:00,65.11,65.38,65.05,65.32,9600.0,63.1135,63.3752,63.0553,63.3171,9600.0
2017-08-11 13:30:00,65.31,65.34,65.12,65.24,8101.0,63.3074,63.3364,63.1232,63.2395,8101.0
2017-08-11 14:00:00,65.24,65.31,65.09,65.13,12924.0,63.2395,63.3074,63.0941,63.1329,12924.0
2017-08-11 14:30:00,65.13,65.17,64.95,65.03,14187.0,63.1329,63.1717,62.9584,63.0359,14187.0
2017-08-11 15:00:00,65.03,65.35,65.03,65.33,37153.0,63.0359,63.3461,63.0359,63.3268,37153.0
2017-08-11 15:30:00,65.33,65.44,65.08,65.11,81098.0,63.3268,63.4334,63.0844,63.1135,81098.0
2017-08-14 09:30:00,65.63,66.19,65.63,66.06,13453.0,63.6176,64.1604,63.6176,64.0344,13453.0
2017-08-14 10:00:00,66.14,66.19,65.87,65.87,12472.0,64.1119,64.1604,63.8502,63.8502,12472.0
2017-08-14 10:30:00,65.93,66.33,65.9,66.14,7980.0,63.9084,64.2961,63.8793,64.1119,7980.0
2017-08-14 11:00:00,66.14,66.36,66.04,66.36,7852.0,64.1119,64.3252,64.015,64.3252,7852.0
2017-08-14 11:30:00,66.37,66.5,66.2,66.5,8497.0,64.3349,64.4609,64.1701,64.4609,8497.0
2017-08-14 12:00:00,66.54,66.61,66.35,66.35,6909.0,64.4996,64.5675,64.3155,64.3155,6909.0
2017-08-14 12:30:00,66.34,66.35,66.21,66.29,5465.0,64.3058,64.3155,64.1798,64.2573,5465.0
2017-08-14 13:00:00,66.29,66.32,66.07,66.14,4415.0,64.2573,64.2864,64.0441,64.1119,4415.0
2017-08-14 13:30:00,66.19,66.47,66.16,66.47,9645.0,64.1604,64.4318,64.1313,64.4318,9645.0
2017-08-14 14:00:00,66.51,66.6,66.46,66.59,7789.0,64.4706,64.5578,64.4221,64.5481,7789.0
2017-08-14 14:30:00,66.59,66.62,66.44,66.49,6830.0,64.5481,64.5772,64.4027,64.4512,6830.0
2017-08-14 15:00:00,66.54,66.63,66.44,66.57,7610.0,64.4996,64.5869,64.4027,64.5287,7610.0
2017-08-14 15:30:00,66.6,66.6,66.31,66.37,26537.0,64.5578,64.5578,64.2767,64.3349,26537.0
2017-08-15 09:30:00,66.71,67.11,66.39,66.62,20750.0,64.6644,65.0522,64.3542,64.5772,20750.0
2017-08-15 10:00:00,66.64,66.64,66.19,66.19,6502.0,64.5966,64.5966,64.1604,64.1604,6502.0
2017-08-15 10:30:00,66.19,66.23,65.96,66.18,36312.0,64.1604,64.1992,63.9374,64.1507,36312.0
2017-08-15 11:00:00,66.18,66.27,66.07,66.2,6164.0,64.1507,64.2379,64.0441,64.1701,6164.0
2017-08-15 11:30:00,66.22,66.29,66.1,66.18,10990.0,64.1895,64.2573,64.0731,64.1507,10990.0
2017-08-15 12:00:00,66.17,66.22,65.99,65.99,5747.0,64.141,64.1895,63.9665,63.9665,5747.0
2017-08-15 12:30:00,65.99,66.1,65.93,66.07,9658.0,63.9665,64.0731,63.9084,64.0441,9658.0
2017-08-15 13:00:00,66.03,66.06,65.77,65.8,7917.0,64.0053,64.0344,63.7533,63.7823,7917.0
2017-08-15 13:30:00,65.8,65.89,65.78,65.82,8860.0,63.7823,63.8696,63.763,63.8017,8860.0
2017-08-15 14:00:00,65.84,65.97,65.84,65.97,6926.0,63.8211,63.9471,63.8211,63.9471,6926.0
2017-08-15 14:30:00,65.96,65.96,65.62,65.63,8284.0,63.9374,63.9374,63.6079,63.6176,8284.0
2017-08-15 15:00:00,65.63,65.97,65.63,65.94,19927.0,63.6176,63.9471,63.6176,63.918,19927.0
2017-08-15 15:30:00,65.94,65.94,65.36,65.38,82591.0,63.918,63.918,63.3558,63.3752,82591.0
2017-08-16 09:30:00,65.76,65.83,65.24,65.31,32076.0,63.7436,63.8114,63.2395,63.3074,32076.0
2017-08-16 10:00:00,65.31,65.52,65.12,65.15,7705.0,63.3074,63.5109,63.1232,63.1523,7705.0
2017-08-16 10:30:00,65.21,65.32,65.01,65.09,8791.0,63.2104,63.3171,63.0166,63.0941,8791.0
2017-08-16 11:00:00,65.07,65.11,64.93,65.07,15845.0,63.0747,63.1135,62.939,63.0747,15845.0
2017-08-16 11:30:00,65.11,65.3,65.1,65.13,5400.0,63.1135,63.2977,63.1038,63.1329,5400.0
2017-08-16 12:00:00,65.17,65.29,65.08,65.08,6500.0,63.1717,63.288,63.0844,63.0844,6500.0
2017-08-16 12:30:00,65.07,65.21,64.99,65.04,11141.0,63.0747,63.2104,62.9972,63.0456,11141.0
2017-08-16 13:00:00,65.03,65.04,64.86,64.97,37031.0,63.0359,63.0456,62.8712,62.9778,37031.0
2017-08-16 13:30:00,64.97,65.06,64.89,65.0,12439.0,62.9778,63.065,62.9002,63.0069,12439.0
2017-08-16 14:00:00,65.02,65.09,64.84,64.91,13254.0,63.0263,63.0941,62.8518,62.9196,13254.0
2017-08-16 14:30:00,64.89,65.02,64.81,64.83,13271.0,62.9002,63.0263,62.8227,62.8421,13271.0
2017-08-16 15:00:00,64.88,64.99,64.78,64.89,21371.0,62.8905,62.9972,62.7936,62.9002,21371.0
2017-08-16 15:30:00,64.89,64.98,64.64,64.66,91111.0,62.9002,62.9875,62.6579,62.6773,91111.0
2017-08-17 09:30:00,64.52,65.07,64.52,64.91,9073.0,62.5416,63.0747,62.5416,62.9196,9073.0
2017-08-17 10:00:00,64.9,65.13,64.37,64.42,14448.0,62.9099,63.1329,62.3962,62.4447,14448.0
2017-08-17 10:30:00,64.5,64.86,64.5,64.78,10394.0,62.5222,62.8712,62.5222,62.7936,10394.0
2017-08-17 11:00:00,64.84,65.01,64.79,64.94,11412.0,62.8518,63.0166,62.8033,62.9487,11412.0
2017-08-17 11:30:00,64.93,65.05,64.87,64.99,8634.0,62.939,63.0553,62.8809,62.9972,8634.0
2017-08-17 12:00:00,65.02,65.08,64.81,64.81,16745.0,63.0263,63.0844,62.8227,62.8227,16745.0
2017-08-17 12:30:00,64.84,64.95,64.8,64.84,16119.0,62.8518,62.9584,62.813,62.8518,16119.0
2017-08-17 13:00:00,64.84,64.97,64.74,64.8,35510.0,62.8518,62.9778,62.7548,62.813,35510.0
2017-08-17 13:30:00,64.84,65.0,64.8,64.8,10673.0,62.8518,63.0069,62.813,62.813,10673.0
2017-08-17 14:00:00,64.84,64.88,64.7,64.8,14306.0,62.8518,62.8905,62.7161,62.813,14306.0
2017-08-17 14:30:00,64.85,64.95,64.66,64.75,13958.0,62.8615,62.9584,62.6773,62.7645,13958.0
2017-08-17 15:00:00,64.75,64.75,64.29,64.31,20262.0,62.7645,62.7645,62.3186,62.338,20262.0
2017-08-17 15:30:00,64.31,64.5,63.91,63.92,104509.0,62.338,62.5222,61.9503,61.96,104509.0
2017-08-18 09:30:00,63.37,63.78,63.23,63.38,50211.0,61.4269,61.8243,61.2911,61.4365,50211.0
2017-08-18 10:00:00,63.59,63.68,63.25,63.3,23498.0,61.6401,61.7273,61.3105,61.359,23498.0
2017-08-18 10:30:00,63.34,63.34,63.14,63.29,10282.0,61.3978,61.3978,61.2039,61.3493,10282.0
2017-08-18 11:00:00,63.31,63.62,63.31,63.5,13403.0,61.3687,61.6692,61.3687,61.5529,13403.0
2017-08-18 11:30:00,63.49,63.56,63.35,63.39,14265.0,61.5432,61.611,61.4075,61.4462,14265.0
2017-08-18 12:00:00,63.39,63.39,63.19,63.27,12005.0,61.4462,61.4462,61.2524,61.3299,12005.0
2017-08-18 12:30:00,63.27,63.36,63.21,63.33,22730.0,61.3299,61.4172,61.2718,61.3881,22730.0
2017-08-18 13:00:00,63.34,63.36,63.12,63.13,10785.0,61.3978,61.4172,61.1845,61.1942,10785.0
2017-08-18 13:30:00,63.13,63.17,62.89,63.06,18203.0,61.1942,61.233,60.9616,61.1264,18203.0
2017-08-18 14:00:00,63.04,63.09,62.93,63.04,12771.0,61.107,61.1554,61.0003,61.107,12771.0
2017-08-18 14:30:00,63.04,63.12,62.87,62.87,19171.0,61.107,61.1845,60.9422,60.9422,19171.0
2017-08-18 15:00:00,62.87,63.06,62.76,62.82,23302.0,60.9422,61.1264,60.8356,60.8937,23302.0
2017-08-18 15:30:00,62.85,62.96,62.64,62.64,69601.0,60.9228,61.0294,60.7192,60.7192,69601.0
2017-08-21 09:30:00,62.65,63.29,62.18,62.18,6626.0,60.7289,61.3493,60.2733,60.2733,6626.0
2017-08-21 10:00:00,62.21,62.57,62.16,62.45,14087.0,60.3024,60.6514,60.254,60.5351,14087.0
2017-08-21 10:30:00,62.4,62.42,62.15,62.22,9288.0,60.4866,60.506,60.2443,60.3121,9288.0
2017-08-21 11:00:00,62.21,62.48,62.17,62.37,5132.0,60.3024,60.5641,60.2636,60.4575,5132.0
2017-08-21 11:30:00,62.33,62.61,62.32,62.6,38688.0,60.4187,60.6902,60.409,60.6805,38688.0
2017-08-21 12:00:00,62.54,62.79,62.52,62.79,7709.0,60.6223,60.8646,60.6029,60.8646,7709.0
2017-08-21 12:30:00,62.73,62.9,62.73,62.85,5556.0,60.8065,60.9713,60.8065,60.9228,5556.0
2017-08-21 13:00:00,62.86,62.86,62.69,62.74,3909.0,60.9325,60.9325,60.7677,60.8162,3909.0
2017-08-21 13:30:00,62.74,62.77,62.57,62.58,7437.0,60.8162,60.8452,60.6514,60.6611,7437.0
2017-08-21 14:00:00,62.59,62.81,62.56,62.73,14128.0,60.6708,60.884,60.6417,60.8065,14128.0
2017-08-21 14:30:00,62.74,62.82,62.67,62.68,6017.0,60.8162,60.8937,60.7483,60.758,6017.0
2017-08-21 15:00:00,62.64,62.72,62.59,62.7,10884.0,60.7192,60.7968,60.6708,60.7774,10884.0
2017-08-21 15:30:00,62.7,62.75,62.63,62.67,34191.0,60.7774,60.8259,60.7095,60.7483,34191.0
2017-08-22 09:30:00,62.63,62.78,62.53,62.54,18254.0,60.7095,60.8549,60.6126,60.6223,18254.0
2017-08-22 10:00:00,62.57,62.77,62.53,62.67,11264.0,60.6514,60.8452,60.6126,60.7483,11264.0
2017-08-22 10:30:00,62.64,62.9,62.64,62.83,6227.0,60.7192,60.9713,60.7192,60.9034,6227.0
2017-08-22 11:00:00,62.79,62.81,62.72,62.78,4808.0,60.8646,60.884,60.7968,60.8549,4808.0
2017-08-22 11:30:00,62.82,62.97,62.79,62.86,4725.0,60.8937,61.0391,60.8646,60.9325,4725.0
2017-08-22 12:00:00,62.88,63.03,62.85,62.89,6754.0,60.9519,61.0973,60.9228,60.9616,6754.0
2017-08-22 12:30:00,62.92,62.94,62.77,62.86,10359.0,60.9906,61.01,60.8452,60.9325,10359.0
2017-08-22 13:00:00,62.83,62.98,62.83,62.96,5613.0,60.9034,61.0488,60.9034,61.0294,5613.0
2017-08-22 13:30:00,62.94,63.01,62.83,62.88,9493.0,61.01,61.0779,60.9034,60.9519,9493.0
2017-08-22 14:00:00,62.87,62.91,62.75,62.89,6417.0,60.9422,60.981,60.8259,60.9616,6417.0
2017-08-22 14:30:00,62.89,62.92,62.85,62.86,9779.0,60.9616,60.9906,60.9228,60.9325,9779.0
2017-08-22 15:00:00,62.91,63.04,62.89,62.98,12964.0,60.981,61.107,60.9616,61.0488,12964.0
2017-08-22 15:30:00,63.0,63.0,62.79,62.79,64422.0,61.0682,61.0682,60.8646,60.8646,64422.0
2017-08-23 09:30:00,62.31,63.03,62.31,62.72,5424.0,60.3994,61.0973,60.3994,60.7968,5424.0
2017-08-23 10:00:00,62.68,62.89,62.62,62.75,6500.0,60.758,60.9616,60.6998,60.8259,6500.0
2017-08-23 10:30:00,62.75,62.81,62.64,62.64,4801.0,60.8259,60.884,60.7192,60.7192,4801.0
2017-08-23 11:00:00,62.71,63.0,62.64,62.97,10901.0,60.7871,61.0682,60.7192,61.0391,10901.0
2017-08-23 11:30:00,62.95,63.16,62.93,63.16,7183.0,61.0197,61.2233,61.0003,61.2233,7183.0
2017-08-23 12:00:00,63.12,63.28,63.07,63.2,4669.0,61.1845,61.3396,61.1361,61.2621,4669.0
2017-08-23 12:30:00,63.23,63.28,62.99,63.02,8035.0,61.2911,61.3396,61.0585,61.0876,8035.0
2017-08-23 13:00:00,63.02,63.09,62.87,62.9,8781.0,61.0876,61.1554,60.9422,60.9713,8781.0
2017-08-23 13:30:00,62.88,63.02,62.82,63.0,11462.0,60.9519,61.0876,60.8937,61.0682,11462.0
2017-08-23 14:00:00,62.98,63.06,62.93,63.03,8589.0,61.0488,61.1264,61.0003,61.0973,8589.0
2017-08-23 14:30:00,63.03,63.18,63.03,63.13,12350.0,61.0973,61.2427,61.0973,61.1942,12350.0
2017-08-23 15:00:00,63.16,63.16,63.02,63.11,10723.0,61.2233,61.2233,61.0876,61.1748,10723.0
2017-08-23 15:30:00,63.09,63.25,62.98,62.98,28397.0,61.1554,61.3105,61.0488,61.0488,28397.0
2017-08-24 09:30:00,63.27,63.35,62.82,62.91,5813.0,61.3299,61.4075,60.8937,60.981,5813.0
2017-08-24 10:00:00,62.81,63.01,62.77,62.86,3904.0,60.884,61.0779,60.8452,60.9325,3904.0
2017-08-24 10:30:00,62.9,62.96,62.72,62.72,10153.0,60.9713,61.0294,60.7968,60.7968,10153.0
2017-08-24 11:00:00,62.73,62.79,62.59,62.66,8045.0,60.8065,60.8646,60.6708,60.7386,8045.0
2017-08-24 11:30:00,62.61,62.81,62.55,62.72,7592.0,60.6902,60.884,60.632,60.7968,7592.0
2017-08-24 12:00:00,62.77,62.81,62.66,62.66,6666.0,60.8452,60.884,60.7386,60.7386,6666.0
2017-08-24 12:30:00,62.68,62.73,62.52,62.55,4200.0,60.758,60.8065,60.6029,60.632,4200.0
2017-08-24 13:00:00,62.51,62.68,62.48,62.59,7785.0,60.5932,60.758,60.5641,60.6708,7785.0
2017-08-24 13:30:00,62.53,62.6,62.49,62.55,5413.0,60.6126,60.6805,60.5738,60.632,5413.0
2017-08-24 14:00:00,62.52,62.6,62.47,62.59,7907.0,60.6029,60.6805,60.5544,60.6708,7907.0
2017-08-24 14:30:00,62.59,62.66,62.51,62.66,4414.0,60.6708,60.7386,60.5932,60.7386,4414.0
2017-08-24 15:00:00,62.64,62.68,62.56,62.58,6724.0,60.7192,60.758,60.6417,60.6611,6724.0
2017-08-24 15:30:00,62.59,62.62,62.43,62.46,30692.0,60.6708,60.6998,60.5157,60.5448,30692.0
2017-08-25 09:30:00,62.92,63.44,62.9,63.32,15811.0,60.9906,61.4947,60.9713,61.3784,15811.0
2017-08-25 10:00:00,63.26,63.34,62.93,63.03,9393.0,61.3202,61.3978,61.0003,61.0973,9393.0
2017-08-25 10:30:00,63.02,63.02,62.71,62.89,5095.0,61.0876,61.0876,60.7871,60.9616,5095.0
2017-08-25 11:00:00,62.88,63.13,62.8,63.13,9749.0,60.9519,61.1942,60.8743,61.1942,9749.0
2017-08-25 11:30:00,63.09,63.11,62.86,62.97,7499.0,61.1554,61.1748,60.9325,61.0391,7499.0
2017-08-25 12:00:00,63.03,63.21,63.02,63.04,4642.0,61.0973,61.2718,61.0876,61.107,4642.0
2017-08-25 12:30:00,63.05,63.18,63.03,63.18,2800.0,61.1167,61.2427,61.0973,61.2427,2800.0
2017-08-25 13:00:00,63.22,63.24,63.14,63.15,4638.0,61.2815,61.3008,61.2039,61.2136,4638.0
2017-08-25 13:30:00,63.18,63.28,63.15,63.23,4400.0,61.2427,61.3396,61.2136,61.2911,4400.0
2017-08-25 14:00:00,63.27,63.53,63.27,63.47,8596.0,61.3299,61.5819,61.3299,61.5238,8596.0
2017-08-25 14:30:00,63.47,63.59,63.47,63.59,7149.0,61.5238,61.6401,61.5238,61.6401,7149.0
2017-08-25 15:00:00,63.61,63.66,63.5,63.51,10852.0,61.6595,61.708,61.5529,61.5626,10852.0
2017-08-25 15:30:00,63.53,63.58,63.3,63.31,36100.0,61.5819,61.6304,61.359,61.3687,36100.0
2017-08-28 09:30:00,63.57,64.61,63.25,64.17,31895.0,61.6207,62.6288,61.3105,62.2023,31895.0
2017-08-28 10:00:00,64.26,64.32,63.98,64.03,16959.0,62.2896,62.3477,62.0181,62.0666,16959.0
2017-08-28 10:30:00,64.06,64.3,63.92,64.12,14900.0,62.0957,62.3283,61.96,62.1539,14900.0
2017-08-28 11:00:00,64.16,64.18,63.83,63.98,7776.0,62.1926,62.212,61.8727,62.0181,7776.0
2017-08-28 11:30:00,63.97,64.02,63.67,63.7,9400.0,62.0085,62.0569,61.7177,61.7467,9400.0
2017-08-28 12:00:00,63.69,63.92,63.65,63.71,10805.0,61.737,61.96,61.6983,61.7564,10805.0
2017-08-28 12:30:00,63.69,63.69,63.54,63.56,5000.0,61.737,61.737,61.5916,61.611,5000.0
2017-08-28 13:00:00,63.62,63.72,63.58,63.59,5004.0,61.6692,61.7661,61.6304,61.6401,5004.0
2017-08-28 13:30:00,63.61,63.66,63.5,63.53,10309.0,61.6595,61.708,61.5529,61.5819,10309.0
2017-08-28 14:00:00,63.55,63.59,63.45,63.54,14098.0,61.6013,61.6401,61.5044,61.5916,14098.0
2017-08-28 14:30:00,63.54,63.82,63.5,63.72,12632.0,61.5916,61.8631,61.5529,61.7661,12632.0
2017-08-28 15:00:00,63.72,63.85,63.58,63.83,27416.0,61.7661,61.8921,61.6304,61.8727,27416.0
2017-08-28 15:30:00,63.86,63.86,63.66,63.83,46914.0,61.9018,61.9018,61.708,61.8727,46914.0
2017-08-29 09:30:00,63.35,63.79,63.35,63.64,16341.0,61.4075,61.834,61.4075,61.6886,16341.0
2017-08-29 10:00:00,63.66,63.83,63.38,63.75,22506.0,61.708,61.8727,61.4365,61.7952,22506.0
2017-08-29 10:30:00,63.75,63.82,63.55,63.71,22911.0,61.7952,61.8631,61.6013,61.7564,22911.0
2017-08-29 11:00:00,63.72,63.79,63.24,63.39,40730.0,61.7661,61.834,61.3008,61.4462,40730.0
2017-08-29 11:30:00,63.4,63.66,63.4,63.51,16631.0,61.4559,61.708,61.4559,61.5626,16631.0
2017-08-29 12:00:00,63.48,63.79,63.48,63.73,11946.0,61.5335,61.834,61.5335,61.7758,11946.0
2017-08-29 12:30:00,63.78,63.96,63.72,63.9,14769.0,61.8243,61.9988,61.7661,61.9406,14769.0
2017-08-29 13:00:00,63.95,64.01,63.88,63.88,16217.0,61.9891,62.0472,61.9212,61.9212,16217.0
2017-08-29 13:30:00,63.91,64.26,63.91,64.26,17178.0,61.9503,62.2896,61.9503,62.2896,17178.0
2017-08-29 14:00:00,64.26,64.28,64.02,64.12,23728.0,62.2896,62.3089,62.0569,62.1539,23728.0
2017-08-29 14:30:00,64.12,64.24,64.1,64.17,8906.0,62.1539,62.2702,62.1345,62.2023,8906.0
2017-08-29 15:00:00,64.18,64.35,64.13,64.23,29314.0,62.212,62.3768,62.1635,62.2605,29314.0
2017-08-29 15:30:00,64.23,64.29,64.08,64.17,90429.0,62.2605,62.3186,62.1151,62.2023,90429.0
2017-08-30 09:30:00,64.02,64.36,63.74,64.13,13306.0,62.0569,62.3865,61.7855,62.1635,13306.0
2017-08-30 10:00:00,64.17,64.5,64.05,64.42,16962.0,62.2023,62.5222,62.086,62.4447,16962.0
2017-08-30 10:30:00,64.39,64.5,64.27,64.27,8262.0,62.4156,62.5222,62.2993,62.2993,8262.0
2017-08-30 11:00:00,64.25,64.41,64.15,64.37,4600.0,62.2799,62.435,62.1829,62.3962,4600.0
2017-08-30 11:30:00,64.43,64.73,64.41,64.69,7687.0,62.4543,62.7451,62.435,62.7064,7687.0
2017-08-30 12:00:00,64.64,64.7,64.4,64.55,14300.0,62.6579,62.7161,62.4253,62.5707,14300.0
2017-08-30 12:30:00,64.56,64.6,64.46,64.46,10547.0,62.5804,62.6191,62.4834,62.4834,10547.0
2017-08-30 13:00:00,64.48,64.78,64.48,64.78,7580.0,62.5028,62.7936,62.5028,62.7936,7580.0
2017-08-30 13:30:00,64.76,64.84,64.58,64.61,6994.0,62.7742,62.8518,62.5997,62.6288,6994.0
2017-08-30 14:00:00,64.55,64.84,64.47,64.56,9892.0,62.5707,62.8518,62.4931,62.5804,9892.0
2017-08-30 14:30:00,64.56,64.79,64.55,64.75,4791.0,62.5804,62.8033,62.5707,62.7645,4791.0
2017-08-30 15:00:00,64.75,65.01,64.75,65.01,28681.0,62.7645,63.0166,62.7645,63.0166,28681.0
2017-08-30 15:30:00,65.0,65.05,64.84,64.87,49046.0,63.0069,63.0553,62.8518,62.8809,49046.0
2017-08-31 09:30:00,65.14,65.42,65.14,65.37,12418.0,63.1426,63.414,63.1426,63.3655,12418.0
2017-08-31 10:00:00,65.35,65.53,65.3,65.41,6136.0,63.3461,63.5206,63.2977,63.4043,6136.0
2017-08-31 10:30:00,65.4,65.78,65.35,65.73,8292.0,63.3946,63.763,63.3461,63.7145,8292.0
2017-08-31 11:00:00,65.68,65.79,65.49,65.79,7458.0,63.666,63.7726,63.4818,63.7726,7458.0
2017-08-31 11:30:00,65.84,65.98,65.67,65.8,7245.0,63.8211,63.9568,63.6563,63.7823,7245.0
2017-08-31 12:00:00,65.82,65.91,65.77,65.82,3535.0,63.8017,63.889,63.7533,63.8017,3535.0
2017-08-31 12:30:00,65.82,65.9,65.76,65.78,2875.0,63.8017,63.8793,63.7436,63.763,2875.0
2017-08-31 13:00:00,65.78,65.8,65.72,65.72,7043.0,63.763,63.7823,63.7048,63.7048,7043.0
2017-08-31 13:30:00,65.73,65.76,65.58,65.65,6089.0,63.7145,63.7436,63.5691,63.6369,6089.0
2017-08-31 14:00:00,65.58,65.75,65.58,65.75,7878.0,63.5691,63.7339,63.5691,63.7339,7878.0
2017-08-31 14:30:00,65.77,65.82,65.74,65.76,4663.0,63.7533,63.8017,63.7242,63.7436,4663.0
2017-08-31 15:00:00,65.78,65.98,65.78,65.98,13543.0,63.763,63.9568,63.763,63.9568,13543.0
2017-08-31 15:30:00,65.97,66.12,65.92,66.04,46002.0,63.9471,64.0925,63.8987,64.015,46002.0
2017-09-01 09:30:00,66.27,66.34,65.96,66.05,5664.0,64.2379,64.3058,63.9374,64.0247,5664.0
2017-09-01 10:00:00,66.16,66.17,65.88,66.04,7366.0,64.1313,64.141,63.8599,64.015,7366.0
2017-09-01 10:30:00,66.05,66.35,66.05,66.29,9271.0,64.0247,64.3155,64.0247,64.2573,9271.0
2017-09-01 11:00:00,66.37,66.37,66.03,66.04,8843.0,64.3349,64.3349,64.0053,64.015,8843.0
2017-09-01 11:30:00,66.07,66.16,66.0,66.08,4950.0,64.0441,64.1313,63.9762,64.0538,4950.0
2017-09-01 12:00:00,66.09,66.12,66.04,66.09,6732.0,64.0634,64.0925,64.015,64.0634,6732.0
2017-09-01 12:30:00,66.09,66.2,66.09,66.15,5844.0,64.0634,64.1701,64.0634,64.1216,5844.0
2017-09-01 13:00:00,66.15,66.35,66.15,66.35,4701.0,64.1216,64.3155,64.1216,64.3155,4701.0
2017-09-01 13:30:00,66.3,66.33,66.17,66.2,9578.0,64.267,64.2961,64.141,64.1701,9578.0
2017-09-01 14:00:00,66.19,66.22,66.01,66.11,7096.0,64.1604,64.1895,63.9859,64.0828,7096.0
2017-09-01 14:30:00,66.12,66.16,66.04,66.08,4750.0,64.0925,64.1313,64.015,64.0538,4750.0
2017-09-01 15:00:00,66.09,66.16,66.03,66.11,11225.0,64.0634,64.1313,64.0053,64.0828,11225.0
2017-09-01 15:30:00,66.12,66.34,66.12,66.14,30744.0,64.0925,64.3058,64.0925,64.1119,30744.0
2017-09-05 09:30:00,66.19,66.63,66.15,66.45,9418.0,64.1604,64.5869,64.1216,64.4124,9418.0
2017-09-05 10:00:00,66.45,66.45,65.89,65.92,8188.0,64.4124,64.4124,63.8696,63.8987,8188.0
2017-09-05 10:30:00,65.88,66.1,65.78,66.1,12863.0,63.8599,64.0731,63.763,64.0731,12863.0
2017-09-05 11:00:00,66.02,66.18,65.99,66.09,3800.0,63.9956,64.1507,63.9665,64.0634,3800.0
2017-09-05 11:30:00,66.04,66.18,66.03,66.03,7825.0,64.015,64.1507,64.0053,64.0053,7825.0
2017-09-05 12:00:00,66.03,66.05,65.78,65.8,43070.0,64.0053,64.0247,63.763,63.7823,43070.0
2017-09-05 12:30:00,65.78,65.81,65.55,65.55,32158.0,63.763,63.792,63.54,63.54,32158.0
2017-09-05 13:00:00,65.55,65.6,65.4,65.42,41259.0,63.54,63.5885,63.3946,63.414,41259.0
2017-09-05 13:30:00,65.4,65.51,65.39,65.5,7424.0,63.3946,63.5012,63.3849,63.4915,7424.0
2017-09-05 14:00:00,65.54,65.59,65.42,65.47,5576.0,63.5303,63.5788,63.414,63.4625,5576.0
2017-09-05 14:30:00,65.51,65.75,65.43,65.46,27757.0,63.5012,63.7339,63.4237,63.4528,27757.0
2017-09-05 15:00:00,65.46,65.48,65.34,65.48,3864.0,63.4528,63.4722,63.3364,63.4722,3864.0
2017-09-05 15:30:00,65.48,65.67,65.48,65.63,52972.0,63.4722,63.6563,63.4722,63.6176,52972.0
2017-09-06 09:30:00,66.0,66.0,65.2,65.29,11036.0,63.9762,63.9762,63.2007,63.288,11036.0
2017-09-06 10:00:00,65.33,65.35,65.05,65.2,17501.0,63.3268,63.3461,63.0553,63.2007,17501.0
2017-09-06 10:30:00,65.16,65.24,65.06,65.11,6890.0,63.162,63.2395,63.065,63.1135,6890.0
2017-09-06 11:00:00,65.06,65.23,64.86,65.13,11100.0,63.065,63.2298,62.8712,63.1329,11100.0
2017-09-06 11:30:00,65.02,65.17,64.95,65.12,5159.0,63.0263,63.1717,62.9584,63.1232,5159.0
2017-09-06 12:00:00,65.14,65.34,65.07,65.26,11775.0,63.1426,63.3364,63.0747,63.2589,11775.0
2017-09-06 12:30:00,65.23,65.29,65.2,65.23,8788.0,63.2298,63.288,63.2007,63.2298,8788.0
2017-09-06 13:00:00,65.25,65.68,65.25,65.62,8002.0,63.2492,63.666,63.2492,63.6079,8002.0
2017-09-06 13:30:00,65.59,65.6,65.5,65.57,5266.0,63.5788,63.5885,63.4915,63.5594,5266.0
2017-09-06 14:00:00,65.55,65.68,65.55,65.64,6763.0,63.54,63.666,63.54,63.6272,6763.0
2017-09-06 14:30:00,65.62,65.65,65.53,65.59,5313.0,63.6079,63.6369,63.5206,63.5788,5313.0
2017-09-06 15:00:00,65.57,65.76,65.56,65.72,5366.0,63.5594,63.7436,63.5497,63.7048,5366.0
2017-09-06 15:30:00,65.71,65.72,65.56,65.59,21374.0,63.6951,63.7048,63.5497,63.5788,21374.0
2017-09-07 09:30:00,65.77,65.77,65.1,65.13,6727.0,63.7533,63.7533,63.1038,63.1329,6727.0
2017-09-07 10:00:00,64.96,65.37,64.81,65.2,14641.0,62.9681,63.3655,62.8227,63.2007,14641.0
2017-09-07 10:30:00,65.06,65.6,65.06,65.52,6790.0,63.065,63.5885,63.065,63.5109,6790.0
2017-09-07 11:00:00,65.49,65.74,65.48,65.53,22138.0,63.4818,63.7242,63.4722,63.5206,22138.0
2017-09-07 11:30:00,65.48,65.63,65.43,65.56,6254.0,63.4722,63.6176,63.4237,63.5497,6254.0
2017-09-07 12:00:00,65.54,65.6,65.45,65.51,3443.0,63.5303,63.5885,63.4431,63.5012,3443.0
2017-09-07 12:30:00,65.42,65.7,65.37,65.55,6984.0,63.414,63.6854,63.3655,63.54,6984.0
2017-09-07 13:00:00,65.57,65.63,65.42,65.48,2888.0,63.5594,63.6176,63.414,63.4722,2888.0
2017-09-07 13:30:00,65.46,65.52,65.3,65.51,3407.0,63.4528,63.5109,63.2977,63.5012,3407.0
2017-09-07 14:00:00,65.53,65.69,65.49,65.63,4914.0,63.5206,63.6757,63.4818,63.6176,4914.0
2017-09-07 14:30:00,65.63,65.81,65.63,65.72,6317.0,63.6176,63.792,63.6176,63.7048,6317.0
2017-09-07 15:00:00,65.75,65.75,65.58,65.58,7380.0,63.7339,63.7339,63.5691,63.5691,7380.0
2017-09-07 15:30:00,65.57,65.64,65.45,65.6,26974.0,63.5594,63.6272,63.4431,63.5885,26974.0
2017-09-08 09:30:00,65.53,65.55,65.13,65.13,4867.0,63.5206,63.54,63.1329,63.1329,4867.0
2017-09-08 10:00:00,65.17,65.41,65.17,65.37,7197.0,63.1717,63.4043,63.1717,63.3655,7197.0
2017-09-08 10:30:00,65.39,65.78,65.39,65.72,5810.0,63.3849,63.763,63.3849,63.7048,5810.0
2017-09-08 11:00:00,65.78,65.92,65.67,65.83,3925.0,63.763,63.8987,63.6563,63.8114,3925.0
2017-09-08 11:30:00,65.83,65.91,65.67,65.86,4188.0,63.8114,63.889,63.6563,63.8405,4188.0
2017-09-08 12:00:00,65.86,65.86,65.6,65.71,3408.0,63.8405,63.8405,63.5885,63.6951,3408.0
2017-09-08 12:30:00,65.76,66.11,65.76,65.95,5525.0,63.7436,64.0828,63.7436,63.9277,5525.0
2017-09-08 13:00:00,65.95,65.97,65.78,65.8,1800.0,63.9277,63.9471,63.763,63.7823,1800.0
2017-09-08 13:30:00,65.79,65.92,65.72,65.91,3494.0,63.7726,63.8987,63.7048,63.889,3494.0
2017-09-08 14:00:00,65.96,66.06,65.96,66.0,2019.0,63.9374,64.0344,63.9374,63.9762,2019.0
2017-09-08 14:30:00,65.99,66.18,65.94,66.1,7503.0,63.9665,64.1507,63.918,64.0731,7503.0
2017-09-08 15:00:00,66.06,66.36,66.06,66.29,25546.0,64.0344,64.3252,64.0344,64.2573,25546.0
2017-09-08 15:30:00,66.27,66.45,66.19,66.45,72076.0,64.2379,64.4124,64.1604,64.4124,72076.0
2017-09-11 09:30:00,67.0,67.31,66.77,66.98,14799.0,64.9455,65.246,64.7226,64.9262,14799.0
2017-09-11 10:00:00,66.98,67.14,66.9,66.93,11050.0,64.9262,65.0812,64.8486,64.8777,11050.0
2017-09-11 10:30:00,66.96,67.06,66.57,66.89,10979.0,64.9068,65.0037,64.5287,64.8389,10979.0
2017-09-11 11:00:00,66.9,66.91,66.76,66.81,6715.0,64.8486,64.8583,64.7129,64.7614,6715.0
2017-09-11 11:30:00,66.81,66.95,66.73,66.91,6455.0,64.7614,64.8971,64.6838,64.8583,6455.0
2017-09-11 12:00:00,66.84,66.88,66.69,66.81,5409.0,64.7904,64.8292,64.645,64.7614,5409.0
2017-09-11 12:30:00,66.81,66.86,66.72,66.78,4913.0,64.7614,64.8098,64.6741,64.7323,4913.0
2017-09-11 13:00:00,66.83,66.89,66.74,66.78,4036.0,64.7808,64.8389,64.6935,64.7323,4036.0
2017-09-11 13:30:00,66.8,66.81,66.63,66.64,6161.0,64.7517,64.7614,64.5869,64.5966,6161.0
2017-09-11 14:00:00,66.66,66.77,66.54,66.63,5971.0,64.616,64.7226,64.4996,64.5869,5971.0
2017-09-11 14:30:00,66.65,66.7,66.6,66.61,3565.0,64.6063,64.6547,64.5578,64.5675,3565.0
2017-09-11 15:00:00,66.61,66.69,66.57,66.69,9800.0,64.5675,64.645,64.5287,64.645,9800.0
2017-09-11 15:30:00,66.65,66.72,66.5,66.64,26228.0,64.6063,64.6741,64.4609,64.5966,26228.0
2017-09-12 09:30:00,66.98,67.52,66.98,67.52,10372.0,64.9262,65.4496,64.9262,65.4496,10372.0
2017-09-12 10:00:00,67.46,67.69,67.26,67.46,17041.0,65.3914,65.6144,65.1976,65.3914,17041.0
2017-09-12 10:30:00,67.52,67.59,67.41,67.43,3300.0,65.4496,65.5175,65.343,65.3624,3300.0
2017-09-12 11:00:00,67.43,67.43,67.27,67.28,7236.0,65.3624,65.3624,65.2073,65.217,7236.0
2017-09-12 11:30:00,67.34,67.77,67.29,67.64,9094.0,65.2751,65.6919,65.2267,65.5659,9094.0
2017-09-12 12:00:00,67.66,67.96,67.66,67.96,3486.0,65.5853,65.8761,65.5853,65.8761,3486.0
2017-09-12 12:30:00,67.98,67.99,67.84,67.93,3263.0,65.8955,65.9052,65.7598,65.847,3263.0
2017-09-12 13:00:00,67.91,67.93,67.58,67.58,3898.0,65.8276,65.847,65.5078,65.5078,3898.0
2017-09-12 13:30:00,67.69,67.75,67.64,67.64,2557.0,65.6144,65.6725,65.5659,65.5659,2557.0
2017-09-12 14:00:00,67.64,67.78,67.51,67.72,7014.0,65.5659,65.7016,65.4399,65.6435,7014.0
2017-09-12 14:30:00,67.77,67.96,67.75,67.9,6400.0,65.6919,65.8761,65.6725,65.8179,6400.0
2017-09-12 15:00:00,67.88,67.95,67.78,67.84,9568.0,65.7986,65.8664,65.7016,65.7598,9568.0
2017-09-12 15:30:00,67.84,67.91,67.74,67.84,28713.0,65.7598,65.8276,65.6629,65.7598,28713.0
2017-09-13 09:30:00,67.69,67.9,67.51,67.63,8909.0,65.6144,65.8179,65.4399,65.5562,8909.0
2017-09-13 10:00:00,67.72,67.78,67.58,67.73,13036.0,65.6435,65.7016,65.5078,65.6532,13036.0
2017-09-13 10:30:00,67.77,67.9,67.63,67.63,9105.0,65.6919,65.8179,65.5562,65.5562,9105.0
2017-09-13 11:00:00,67.65,67.76,67.55,67.69,14706.0,65.5756,65.6822,65.4787,65.6144,14706.0
2017-09-13 11:30:00,67.66,67.76,67.65,67.69,7400.0,65.5853,65.6822,65.5756,65.6144,7400.0
2017-09-13 12:00:00,67.7,68.03,67.67,68.03,12044.0,65.6241,65.944,65.595,65.944,12044.0
2017-09-13 12:30:00,68.0,68.1,67.9,68.1,7550.0,65.9149,66.0118,65.8179,66.0118,7550.0
2017-09-13 13:00:00,68.09,68.26,68.07,68.26,10880.0,66.0021,66.1669,65.9827,66.1669,10880.0
2017-09-13 13:30:00,68.21,68.33,68.18,68.33,11029.0,66.1184,66.2348,66.0894,66.2348,11029.0
2017-09-13 14:00:00,68.32,68.51,68.3,68.39,11901.0,66.2251,66.4092,66.2057,66.2929,11901.0
2017-09-13 14:30:00,68.37,68.43,68.32,68.35,7407.0,66.2735,66.3317,66.2251,66.2541,7407.0
2017-09-13 15:00:00,68.34,68.36,68.17,68.18,8077.0,66.2445,66.2638,66.0797,66.0894,8077.0
2017-09-13 15:30:00,68.2,68.46,68.2,68.44,64440.0,66.1087,66.3608,66.1087,66.3414,64440.0
2017-09-14 09:30:00,68.32,68.6,67.59,68.54,13447.0,66.2251,66.4965,65.5175,66.4383,13447.0
2017-09-14 10:00:00,68.46,68.59,68.27,68.48,13900.0,66.3608,66.4868,66.1766,66.3802,13900.0
2017-09-14 10:30:00,68.47,68.51,67.87,67.87,51982.0,66.3705,66.4092,65.7889,65.7889,51982.0
2017-09-14 11:00:00,67.87,68.1,67.76,67.85,9733.0,65.7889,66.0118,65.6822,65.7695,9733.0
2017-09-14 11:30:00,67.82,68.1,67.82,68.1,6794.0,65.7404,66.0118,65.7404,66.0118,6794.0
2017-09-14 12:00:00,68.11,68.26,67.97,68.0,20034.0,66.0215,66.1669,65.8858,65.9149,20034.0
2017-09-14 12:30:00,68.0,68.03,67.9,67.91,6400.0,65.9149,65.944,65.8179,65.8276,6400.0
2017-09-14 13:00:00,67.9,67.91,67.78,67.78,7560.0,65.8179,65.8276,65.7016,65.7016,7560.0
2017-09-14 13:30:00,67.75,67.79,67.63,67.63,9831.0,65.6725,65.7113,65.5562,65.5562,9831.0
2017-09-14 14:00:00,67.63,67.9,67.56,67.85,12000.0,65.5562,65.8179,65.4884,65.7695,12000.0
2017-09-14 14:30:00,67.84,67.88,67.8,67.88,6711.0,65.7598,65.7986,65.721,65.7986,6711.0
2017-09-14 15:00:00,67.88,67.88,67.81,67.82,12834.0,65.7986,65.7986,65.7307,65.7404,12834.0
2017-09-14 15:30:00,67.82,67.89,67.66,67.85,75437.0,65.7404,65.8083,65.5853,65.7695,75437.0
2017-09-15 09:30:00,67.48,67.7,66.88,67.28,149783.0,65.4108,65.6241,64.8292,65.217,149783.0
2017-09-15 10:00:00,67.41,67.46,67.2,67.24,8362.0,65.343,65.3914,65.1394,65.1782,8362.0
2017-09-15 10:30:00,67.28,67.31,66.98,67.24,8843.0,65.217,65.246,64.9262,65.1782,8843.0
2017-09-15 11:00:00,67.23,67.54,67.11,67.41,21643.0,65.1685,65.469,65.0522,65.343,21643.0
2017-09-15 11:30:00,67.42,67.68,67.36,67.68,7700.0,65.3527,65.6047,65.2945,65.6047,7700.0
2017-09-15 12:00:00,67.65,67.65,67.44,67.46,9000.0,65.5756,65.5756,65.3721,65.3914,9000.0
2017-09-15 12:30:00,67.45,67.64,67.45,67.64,39575.0,65.3817,65.5659,65.3817,65.5659,39575.0
2017-09-15 13:00:00,67.69,68.2,67.69,68.12,15304.0,65.6144,66.1087,65.6144,66.0312,15304.0
2017-09-15 13:30:00,68.14,68.16,68.05,68.13,3404.0,66.0506,66.07,65.9633,66.0409,3404.0
2017-09-15 14:00:00,68.12,68.22,68.09,68.16,7545.0,66.0312,66.1281,66.0021,66.07,7545.0
2017-09-15 14:30:00,68.16,68.22,68.09,68.11,8200.0,66.07,66.1281,66.0021,66.0215,8200.0
2017-09-15 15:00:00,68.1,68.19,68.08,68.15,10695.0,66.0118,66.0991,65.9924,66.0603,10695.0
2017-09-15 15:30:00,68.13,68.27,67.93,68.0,52739.0,66.0409,66.1766,65.847,65.9149,52739.0
2017-09-18 09:30:00,68.09,68.58,68.01,68.52,7465.0,66.0021,66.4771,65.9246,66.4189,7465.0
2017-09-18 10:00:00,68.56,68.66,68.44,68.58,6837.0,66.4577,66.5546,66.3414,66.4771,6837.0
2017-09-18 10:30:00,68.59,68.61,68.15,68.16,6572.0,66.4868,66.5062,66.0603,66.07,6572.0
2017-09-18 11:00:00,68.2,68.4,68.09,68.31,6100.0,66.1087,66.3026,66.0021,66.2154,6100.0
2017-09-18 11:30:00,68.29,68.5,68.29,68.5,4594.0,66.196,66.3995,66.196,66.3995,4594.0
2017-09-18 12:00:00,68.53,68.68,68.47,68.67,6050.0,66.4286,66.574,66.3705,66.5643,6050.0
2017-09-18 12:30:00,68.7,68.78,68.66,68.78,2600.0,66.5934,66.671,66.5546,66.671,2600.0
2017-09-18 13:00:00,68.8,68.86,68.67,68.73,4852.0,66.6903,66.7485,66.5643,66.6225,4852.0
2017-09-18 13:30:00,68.72,68.85,68.71,68.84,2927.0,66.6128,66.7388,66.6031,66.7291,2927.0
2017-09-18 14:00:00,68.81,68.93,68.76,68.83,4520.0,66.7,66.8164,66.6516,66.7194,4520.0
2017-09-18 14:30:00,68.84,68.84,68.54,68.59,4792.0,66.7291,66.7291,66.4383,66.4868,4792.0
2017-09-18 15:00:00,68.67,68.7,68.5,68.7,2572.0,66.5643,66.5934,66.3995,66.5934,2572.0
2017-09-18 15:30:00,68.71,68.71,68.55,68.59,21277.0,66.6031,66.6031,66.448,66.4868,21277.0
2017-09-19 09:30:00,68.64,69.0,68.31,68.84,2982.0,66.5353,66.8842,66.2154,66.7291,2982.0
2017-09-19 10:00:00,68.87,68.87,68.53,68.6,5405.0,66.7582,66.7582,66.4286,66.4965,5405.0
2017-09-19 10:30:00,68.62,68.8,68.6,68.66,6126.0,66.5159,66.6903,66.4965,66.5546,6126.0
2017-09-19 11:00:00,68.66,68.71,68.52,68.68,6001.0,66.5546,66.6031,66.4189,66.574,6001.0
2017-09-19 11:30:00,68.7,68.72,68.6,68.6,2400.0,66.5934,66.6128,66.4965,66.4965,2400.0
2017-09-19 12:00:00,68.63,68.7,68.56,68.69,4223.0,66.5256,66.5934,66.4577,66.5837,4223.0
2017-09-19 12:30:00,68.75,68.83,68.66,68.79,2600.0,66.6419,66.7194,66.5546,66.6807,2600.0
2017-09-19 13:00:00,68.78,68.83,68.7,68.72,2544.0,66.671,66.7194,66.5934,66.6128,2544.0
2017-09-19 13:30:00,68.72,68.81,68.63,68.78,4773.0,66.6128,66.7,66.5256,66.671,4773.0
2017-09-19 14:00:00,68.73,68.84,68.68,68.69,6476.0,66.6225,66.7291,66.574,66.5837,6476.0
2017-09-19 14:30:00,68.65,68.77,68.65,68.74,9525.0,66.5449,66.6613,66.5449,66.6322,9525.0
2017-09-19 15:00:00,68.74,68.76,68.27,68.3,49392.0,66.6322,66.6516,66.1766,66.2057,49392.0
2017-09-19 15:30:00,68.28,68.3,68.04,68.12,110283.0,66.1863,66.2057,65.9537,66.0312,110283.0
2017-09-20 09:30:00,68.3,68.37,68.06,68.2,8448.0,66.2057,66.2735,65.973,66.1087,8448.0
2017-09-20 10:00:00,68.23,68.45,68.23,68.34,14358.0,66.1378,66.3511,66.1378,66.2445,14358.0
2017-09-20 10:30:00,68.35,68.57,68.22,68.57,10896.0,66.2541,66.4674,66.1281,66.4674,10896.0
2017-09-20 11:00:00,68.57,68.72,68.49,68.54,9539.0,66.4674,66.6128,66.3899,66.4383,9539.0
2017-09-20 11:30:00,68.54,68.8,68.44,68.8,20740.0,66.4383,66.6903,66.3414,66.6903,20740.0
2017-09-20 12:00:00,68.87,69.06,68.87,69.02,11728.0,66.7582,66.9424,66.7582,66.9036,11728.0
2017-09-20 12:30:00,69.04,69.11,68.96,69.03,11575.0,66.923,66.9908,66.8454,66.9133,11575.0
2017-09-20 13:00:00,69.0,69.11,68.99,69.02,8110.0,66.8842,66.9908,66.8745,66.9036,8110.0
2017-09-20 13:30:00,69.01,69.03,68.87,68.96,7269.0,66.8939,66.9133,66.7582,66.8454,7269.0
2017-09-20 14:00:00,68.97,69.08,68.83,68.89,16414.0,66.8551,66.9618,66.7194,66.7776,16414.0
2017-09-20 14:30:00,68.89,68.89,68.71,68.71,16494.0,66.7776,66.7776,66.6031,66.6031,16494.0
2017-09-20 15:00:00,68.73,68.74,68.6,68.62,16647.0,66.6225,66.6322,66.4965,66.5159,16647.0
2017-09-20 15:30:00,68.63,68.69,68.54,68.63,47779.0,66.5256,66.5837,66.4383,66.5256,47779.0
2017-09-21 09:30:00,68.69,68.72,68.38,68.44,19075.0,66.5837,66.6128,66.2832,66.3414,19075.0
2017-09-21 10:00:00,68.5,68.75,68.5,68.7,9830.0,66.3995,66.6419,66.3995,66.5934,9830.0
2017-09-21 10:30:00,68.74,68.76,68.58,68.66,8174.0,66.6322,66.6516,66.4771,66.5546,8174.0
2017-09-21 11:00:00,68.64,68.69,68.48,68.58,9643.0,66.5353,66.5837,66.3802,66.4771,9643.0
2017-09-21 11:30:00,68.56,68.73,68.52,68.59,6181.0,66.4577,66.6225,66.4189,66.4868,6181.0
2017-09-21 12:00:00,68.54,68.63,68.52,68.63,5361.0,66.4383,66.5256,66.4189,66.5256,5361.0
2017-09-21 12:30:00,68.63,68.71,68.56,68.61,7013.0,66.5256,66.6031,66.4577,66.5062,7013.0
2017-09-21 13:00:00,68.58,68.62,68.5,68.53,5853.0,66.4771,66.5159,66.3995,66.4286,5853.0
2017-09-21 13:30:00,68.53,68.67,68.51,68.67,13049.0,66.4286,66.5643,66.4092,66.5643,13049.0
2017-09-21 14:00:00,68.68,68.81,68.67,68.81,10367.0,66.574,66.7,66.5643,66.7,10367.0
2017-09-21 14:30:00,68.8,68.91,68.64,68.86,15578.0,66.6903,66.797,66.5353,66.7485,15578.0
2017-09-21 15:00:00,68.93,68.93,68.63,68.67,11003.0,66.8164,66.8164,66.5256,66.5643,11003.0
2017-09-21 15:30:00,68.65,68.67,68.56,68.61,34016.0,66.5449,66.5643,66.4577,66.5062,34016.0
2017-09-22 09:30:00,68.54,68.76,68.44,68.56,8985.0,66.4383,66.6516,66.3414,66.4577,8985.0
2017-09-22 10:00:00,68.51,68.61,68.36,68.51,11089.0,66.4092,66.5062,66.2638,66.4092,11089.0
2017-09-22 10:30:00,68.57,68.87,68.51,68.87,6808.0,66.4674,66.7582,66.4092,66.7582,6808.0
2017-09-22 11:00:00,68.83,68.91,68.46,68.47,5714.0,66.7194,66.797,66.3608,66.3705,5714.0
2017-09-22 11:30:00,68.5,68.64,68.38,68.58,8799.0,66.3995,66.5353,66.2832,66.4771,8799.0
2017-09-22 12:00:00,68.59,68.76,68.57,68.71,7610.0,66.4868,66.6516,66.4674,66.6031,7610.0
2017-09-22 12:30:00,68.66,68.78,68.55,68.61,4800.0,66.5546,66.671,66.448,66.5062,4800.0
2017-09-22 13:00:00,68.57,68.61,68.41,68.61,6570.0,66.4674,66.5062,66.3123,66.5062,6570.0
2017-09-22 13:30:00,68.59,68.61,68.42,68.48,5788.0,66.4868,66.5062,66.322,66.3802,5788.0
2017-09-22 14:00:00,68.51,68.58,68.45,68.54,5676.0,66.4092,66.4771,66.3511,66.4383,5676.0
2017-09-22 14:30:00,68.55,68.6,68.45,68.45,7125.0,66.448,66.4965,66.3511,66.3511,7125.0
2017-09-22 15:00:00,68.44,68.7,68.43,68.67,11396.0,66.3414,66.5934,66.3317,66.5643,11396.0
2017-09-22 15:30:00,68.64,68.79,68.64,68.67,54381.0,66.5353,66.6807,66.5353,66.5643,54381.0
2017-09-25 09:30:00,68.26,68.65,68.13,68.37,26761.0,66.1669,66.5449,66.0409,66.2735,26761.0
2017-09-25 10:00:00,68.31,68.9,68.31,68.54,23504.0,66.2154,66.7873,66.2154,66.4383,23504.0
2017-09-25 10:30:00,68.53,68.86,68.34,68.62,23427.0,66.4286,66.7485,66.2445,66.5159,23427.0
2017-09-25 11:00:00,68.55,68.57,68.28,68.5,6681.0,66.448,66.4674,66.1863,66.3995,6681.0
2017-09-25 11:30:00,68.52,68.67,68.45,68.55,8764.0,66.4189,66.5643,66.3511,66.448,8764.0
2017-09-25 12:00:00,68.57,68.57,68.31,68.43,4595.0,66.4674,66.4674,66.2154,66.3317,4595.0
2017-09-25 12:30:00,68.42,68.72,68.42,68.72,6304.0,66.322,66.6128,66.322,66.6128,6304.0
2017-09-25 13:00:00,68.75,68.93,68.73,68.86,7425.0,66.6419,66.8164,66.6225,66.7485,7425.0
2017-09-25 13:30:00,68.85,68.86,68.71,68.77,10594.0,66.7388,66.7485,66.6031,66.6613,10594.0
2017-09-25 14:00:00,68.76,69.01,68.7,68.96,23533.0,66.6516,66.8939,66.5934,66.8454,23533.0
2017-09-25 14:30:00,68.96,69.0,68.71,68.74,20692.0,66.8454,66.8842,66.6031,66.6322,20692.0
2017-09-25 15:00:00,68.74,68.85,68.7,68.77,25552.0,66.6322,66.7388,66.5934,66.6613,25552.0
2017-09-25 15:30:00,68.77,68.78,68.68,68.75,38199.0,66.6613,66.671,66.574,66.6419,38199.0
2017-09-26 09:30:00,68.91,69.02,68.41,68.41,14793.0,66.797,66.9036,66.3123,66.3123,14793.0
2017-09-26 10:00:00,68.43,68.73,68.43,68.67,31531.0,66.3317,66.6225,66.3317,66.5643,31531.0
2017-09-26 10:30:00,68.73,68.79,68.57,68.75,18350.0,66.6225,66.6807,66.4674,66.6419,18350.0
2017-09-26 11:00:00,68.73,68.76,68.69,68.69,17109.0,66.6225,66.6516,66.5837,66.5837,17109.0
2017-09-26 11:30:00,68.66,68.75,68.65,68.65,10992.0,66.5546,66.6419,66.5449,66.5449,10992.0
2017-09-26 12:00:00,68.67,68.77,68.64,68.75,15950.0,66.5643,66.6613,66.5353,66.6419,15950.0
2017-09-26 12:30:00,68.75,68.78,68.63,68.72,11113.0,66.6419,66.671,66.5256,66.6128,11113.0
2017-09-26 13:00:00,68.7,68.73,68.64,68.72,10827.0,66.5934,66.6225,66.5353,66.6128,10827.0
2017-09-26 13:30:00,68.72,69.3,68.71,69.26,19356.0,66.6128,67.175,66.6031,67.1362,19356.0
2017-09-26 14:00:00,69.29,69.37,69.21,69.23,12909.0,67.1653,67.2429,67.0878,67.1072,12909.0
2017-09-26 14:30:00,69.25,69.29,69.05,69.19,19434.0,67.1265,67.1653,66.9327,67.0684,19434.0
2017-09-26 15:00:00,69.19,69.2,69.08,69.17,21344.0,67.0684,67.0781,66.9618,67.049,21344.0
2017-09-26 15:30:00,69.17,69.29,69.05,69.12,66653.0,67.049,67.1653,66.9327,67.0005,66653.0
2017-09-27 09:30:00,69.38,69.43,68.71,68.91,15490.0,67.2526,67.301,66.6031,66.797,15490.0
2017-09-27 10:00:00,68.93,68.93,68.68,68.83,7210.0,66.8164,66.8164,66.574,66.7194,7210.0
2017-09-27 10:30:00,68.83,68.91,68.39,68.67,11809.0,66.7194,66.797,66.2929,66.5643,11809.0
2017-09-27 11:00:00,68.68,68.7,68.39,68.6,19305.0,66.574,66.5934,66.2929,66.4965,19305.0
2017-09-27 11:30:00,68.63,68.72,68.5,68.7,15546.0,66.5256,66.6128,66.3995,66.5934,15546.0
2017-09-27 12:00:00,68.68,68.93,68.64,68.89,8118.0,66.574,66.8164,66.5353,66.7776,8118.0
2017-09-27 12:30:00,68.87,68.98,68.83,68.89,26310.0,66.7582,66.8648,66.7194,66.7776,26310.0
2017-09-27 13:00:00,68.9,69.23,68.87,69.17,32625.0,66.7873,67.1072,66.7582,67.049,32625.0
2017-09-27 13:30:00,69.15,69.32,69.15,69.29,26530.0,67.0296,67.1944,67.0296,67.1653,26530.0
2017-09-27 14:00:00,69.31,69.36,69.19,69.26,18281.0,67.1847,67.2332,67.0684,67.1362,18281.0
2017-09-27 14:30:00,69.26,69.56,69.22,69.5,23876.0,67.1362,67.427,67.0975,67.3689,23876.0
2017-09-27 15:00:00,69.5,69.56,69.39,69.47,34364.0,67.3689,67.427,67.2623,67.3398,34364.0
2017-09-27 15:30:00,69.46,69.52,69.13,69.26,61433.0,67.3301,67.3883,67.0102,67.1362,61433.0
2017-09-28 09:30:00,69.14,69.36,68.85,68.87,8476.0,67.0199,67.2332,66.7388,66.7582,8476.0
2017-09-28 10:00:00,68.87,69.24,68.82,69.21,12514.0,66.7582,67.1169,66.7097,67.0878,12514.0
2017-09-28 10:30:00,69.08,69.26,68.98,69.23,15221.0,66.9618,67.1362,66.8648,67.1072,15221.0
2017-09-28 11:00:00,69.25,69.28,69.09,69.24,33807.0,67.1265,67.1556,66.9715,67.1169,33807.0
2017-09-28 11:30:00,69.3,69.61,69.22,69.6,20690.0,67.175,67.4755,67.0975,67.4658,20690.0
2017-09-28 12:00:00,69.6,69.96,69.6,69.96,20419.0,67.4658,67.8148,67.4658,67.8148,20419.0
2017-09-28 12:30:00,69.96,70.24,69.89,70.22,11230.0,67.8148,68.0862,67.7469,68.0668,11230.0
2017-09-28 13:00:00,70.24,70.26,70.0,70.01,8676.0,68.0862,68.1056,67.8536,67.8632,8676.0
2017-09-28 13:30:00,69.97,70.13,69.96,70.05,6196.0,67.8245,67.9796,67.8148,67.902,6196.0
2017-09-28 14:00:00,70.05,70.07,69.9,70.03,8996.0,67.902,67.9214,67.7566,67.8826,8996.0
2017-09-28 14:30:00,70.02,70.02,69.8,69.82,9710.0,67.8729,67.8729,67.6597,67.6791,9710.0
2017-09-28 15:00:00,69.83,70.08,69.68,69.71,12874.0,67.6888,67.9311,67.5434,67.5724,12874.0
2017-09-28 15:30:00,69.7,69.78,69.6,69.7,55198.0,67.5628,67.6403,67.4658,67.5628,55198.0
2017-09-29 09:30:00,69.65,69.95,69.59,69.91,12022.0,67.5143,67.8051,67.4561,67.7663,12022.0
2017-09-29 10:00:00,69.77,70.08,69.77,69.86,8784.0,67.6306,67.9311,67.6306,67.7178,8784.0
2017-09-29 10:30:00,69.9,69.91,69.76,69.82,3767.0,67.7566,67.7663,67.6209,67.6791,3767.0
2017-09-29 11:00:00,69.89,69.93,69.79,69.83,4400.0,67.7469,67.7857,67.65,67.6888,4400.0
2017-09-29 11:30:00,69.85,69.88,69.72,69.81,4200.0,67.7082,67.7372,67.5821,67.6694,4200.0
2017-09-29 12:00:00,69.83,69.85,69.62,69.62,5599.0,67.6888,67.7082,67.4852,67.4852,5599.0
2017-09-29 12:30:00,69.67,69.7,69.6,69.61,4364.0,67.5337,67.5628,67.4658,67.4755,4364.0
2017-09-29 13:00:00,69.59,69.61,69.51,69.56,3900.0,67.4561,67.4755,67.3786,67.427,3900.0
2017-09-29 13:30:00,69.53,69.55,69.43,69.45,8621.0,67.398,67.4174,67.301,67.3204,8621.0
2017-09-29 14:00:00,69.44,69.58,69.44,69.54,9410.0,67.3107,67.4464,67.3107,67.4077,9410.0
2017-09-29 14:30:00,69.53,69.63,69.46,69.63,25638.0,67.398,67.4949,67.3301,67.4949,25638.0
2017-09-29 15:00:00,69.63,69.68,69.46,69.46,12142.0,67.4949,67.5434,67.3301,67.3301,12142.0
2017-09-29 15:30:00,69.44,69.44,69.25,69.38,68645.0,67.3107,67.3107,67.1265,67.2526,68645.0
2017-10-02 09:30:00,69.41,69.64,69.19,69.62,6181.0,67.2816,67.5046,67.0684,67.4852,6181.0
2017-10-02 10:00:00,69.62,69.87,69.62,69.68,6446.0,67.4852,67.7275,67.4852,67.5434,6446.0
2017-10-02 10:30:00,69.77,69.86,69.66,69.67,5578.0,67.6306,67.7178,67.524,67.5337,5578.0
2017-10-02 11:00:00,69.65,69.73,69.47,69.58,4689.0,67.5143,67.5918,67.3398,67.4464,4689.0
2017-10-02 11:30:00,69.62,69.86,69.59,69.77,5700.0,67.4852,67.7178,67.4561,67.6306,5700.0
2017-10-02 12:00:00,69.79,70.02,69.79,69.96,4414.0,67.65,67.8729,67.65,67.8148,4414.0
2017-10-02 12:30:00,69.94,70.11,69.93,70.05,5693.0,67.7954,67.9602,67.7857,67.902,5693.0
2017-10-02 13:00:00,70.06,70.24,70.05,70.07,6850.0,67.9117,68.0862,67.902,67.9214,6850.0
2017-10-02 13:30:00,70.11,70.16,70.0,70.09,8033.0,67.9602,68.0086,67.8536,67.9408,8033.0
2017-10-02 14:00:00,70.1,70.18,69.99,70.1,4817.0,67.9505,68.028,67.8439,67.9505,4817.0
2017-10-02 14:30:00,70.09,70.18,70.02,70.1,8763.0,67.9408,68.028,67.8729,67.9505,8763.0
2017-10-02 15:00:00,70.09,70.14,70.03,70.09,17330.0,67.9408,67.9893,67.8826,67.9408,17330.0
2017-10-02 15:30:00,70.1,70.42,70.07,70.41,101053.0,67.9505,68.2607,67.9214,68.251,101053.0
2017-10-03 09:30:00,70.57,70.84,70.35,70.63,11108.0,68.4061,68.6678,68.1928,68.4642,11108.0
2017-10-03 10:00:00,70.5,70.55,70.19,70.34,8146.0,68.3382,68.3867,68.0377,68.1831,8146.0
2017-10-03 10:30:00,70.24,70.41,69.99,70.08,8377.0,68.0862,68.251,67.8439,67.9311,8377.0
2017-10-03 11:00:00,70.04,70.06,69.78,69.89,4235.0,67.8923,67.9117,67.6403,67.7469,4235.0
2017-10-03 11:30:00,69.88,70.23,69.88,70.09,9567.0,67.7372,68.0765,67.7372,67.9408,9567.0
2017-10-03 12:00:00,70.05,70.06,69.84,69.84,6400.0,67.902,67.9117,67.6985,67.6985,6400.0
2017-10-03 12:30:00,69.85,69.9,69.73,69.9,5100.0,67.7082,67.7566,67.5918,67.7566,5100.0
2017-10-03 13:00:00,69.87,70.04,69.87,70.04,11230.0,67.7275,67.8923,67.7275,67.8923,11230.0
2017-10-03 13:30:00,70.03,70.15,70.02,70.09,6999.0,67.8826,67.999,67.8729,67.9408,6999.0
2017-10-03 14:00:00,70.08,70.11,69.86,69.99,14028.0,67.9311,67.9602,67.7178,67.8439,14028.0
2017-10-03 14:30:00,69.97,69.97,69.82,69.93,6396.0,67.8245,67.8245,67.6791,67.7857,6396.0
2017-10-03 15:00:00,69.93,70.04,69.87,70.03,13784.0,67.7857,67.8923,67.7275,67.8826,13784.0
2017-10-03 15:30:00,70.03,70.11,69.86,70.11,58326.0,67.8826,67.9602,67.7178,67.9602,58326.0
2017-10-04 09:30:00,70.03,70.42,69.12,69.32,24251.0,67.8826,68.2607,67.0005,67.1944,24251.0
2017-10-04 10:00:00,69.45,69.76,69.45,69.76,8763.0,67.3204,67.6209,67.3204,67.6209,8763.0
2017-10-04 10:30:00,69.76,69.9,69.5,69.75,11650.0,67.6209,67.7566,67.3689,67.6112,11650.0
2017-10-04 11:00:00,69.76,70.28,69.73,70.28,16251.0,67.6209,68.125,67.5918,68.125,16251.0
2017-10-04 11:30:00,70.25,70.51,70.25,70.35,8403.0,68.0959,68.3479,68.0959,68.1928,8403.0
2017-10-04 12:00:00,70.38,70.39,70.08,70.08,6505.0,68.2219,68.2316,67.9311,67.9311,6505.0
2017-10-04 12:30:00,70.08,70.15,69.97,70.0,2800.0,67.9311,67.999,67.8245,67.8536,2800.0
2017-10-04 13:00:00,69.96,70.18,69.96,70.12,4300.0,67.8148,68.028,67.8148,67.9699,4300.0
2017-10-04 13:30:00,70.08,70.08,69.85,70.03,6976.0,67.9311,67.9311,67.7082,67.8826,6976.0
2017-10-04 14:00:00,70.02,70.02,69.84,69.84,7294.0,67.8729,67.8729,67.6985,67.6985,7294.0
2017-10-04 14:30:00,69.83,69.94,69.82,69.93,7944.0,67.6888,67.7954,67.6791,67.7857,7944.0
2017-10-04 15:00:00,69.92,69.96,69.81,69.84,9439.0,67.776,67.8148,67.6694,67.6985,9439.0
2017-10-04 15:30:00,69.83,69.99,69.83,69.96,54237.0,67.6888,67.8439,67.6888,67.8148,54237.0
2017-10-05 09:30:00,70.27,70.3,69.93,69.95,7512.0,68.1153,68.1444,67.7857,67.8051,7512.0
2017-10-05 10:00:00,69.96,70.3,69.96,70.21,6081.0,67.8148,68.1444,67.8148,68.0571,6081.0
2017-10-05 10:30:00,70.26,70.35,70.07,70.07,8404.0,68.1056,68.1928,67.9214,67.9214,8404.0
2017-10-05 11:00:00,70.17,70.27,70.1,70.23,6319.0,68.0183,68.1153,67.9505,68.0765,6319.0
2017-10-05 11:30:00,70.23,70.27,70.07,70.07,28118.0,68.0765,68.1153,67.9214,67.9214,28118.0
2017-10-05 12:00:00,70.06,70.23,70.05,70.13,20660.0,67.9117,68.0765,67.902,67.9796,20660.0
2017-10-05 12:30:00,70.1,70.39,70.09,70.28,4025.0,67.9505,68.2316,67.9408,68.125,4025.0
2017-10-05 13:00:00,70.3,70.36,70.22,70.31,4698.0,68.1444,68.2025,68.0668,68.154,4698.0
2017-10-05 13:30:00,70.29,70.47,70.27,70.41,4826.0,68.1347,68.3091,68.1153,68.251,4826.0
2017-10-05 14:00:00,70.45,70.45,70.24,70.29,6512.0,68.2898,68.2898,68.0862,68.1347,6512.0
2017-10-05 14:30:00,70.29,70.42,70.29,70.37,7805.0,68.1347,68.2607,68.1347,68.2122,7805.0
2017-10-05 15:00:00,70.42,70.49,70.31,70.39,12176.0,68.2607,68.3285,68.154,68.2316,12176.0
2017-10-05 15:30:00,70.42,70.46,70.27,70.34,46202.0,68.2607,68.2994,68.1153,68.1831,46202.0
2017-10-06 09:30:00,69.96,70.42,69.96,70.28,5839.0,67.8148,68.2607,67.8148,68.125,5839.0
2017-10-06 10:00:00,70.21,70.5,70.21,70.5,2000.0,68.0571,68.3382,68.0571,68.3382,2000.0
2017-10-06 10:30:00,70.48,70.48,70.21,70.21,2981.0,68.3188,68.3188,68.0571,68.0571,2981.0
2017-10-06 11:00:00,70.28,70.32,70.23,70.28,4708.0,68.125,68.1637,68.0765,68.125,4708.0
2017-10-06 11:30:00,70.31,70.34,70.13,70.23,4396.0,68.154,68.1831,67.9796,68.0765,4396.0
2017-10-06 12:00:00,70.17,70.25,70.12,70.21,3509.0,68.0183,68.0959,67.9699,68.0571,3509.0
2017-10-06 12:30:00,70.22,70.29,70.21,70.26,2291.0,68.0668,68.1347,68.0571,68.1056,2291.0
2017-10-06 13:00:00,70.23,70.29,70.02,70.26,3485.0,68.0765,68.1347,67.8729,68.1056,3485.0
2017-10-06 13:30:00,70.19,70.21,70.04,70.19,5500.0,68.0377,68.0571,67.8923,68.0377,5500.0
2017-10-06 14:00:00,70.09,70.2,70.05,70.17,5819.0,67.9408,68.0474,67.902,68.0183,5819.0
2017-10-06 14:30:00,70.18,70.27,70.1,70.25,5812.0,68.028,68.1153,67.9505,68.0959,5812.0
2017-10-06 15:00:00,70.27,70.42,70.25,70.38,7552.0,68.1153,68.2607,68.0959,68.2219,7552.0
2017-10-06 15:30:00,70.39,70.49,70.28,70.45,29783.0,68.2316,68.3285,68.125,68.2898,29783.0
2017-10-09 09:30:00,70.4,70.79,70.3,70.31,5832.0,68.2413,68.6193,68.1444,68.154,5832.0
2017-10-09 10:00:00,70.34,70.37,70.21,70.25,2861.0,68.1831,68.2122,68.0571,68.0959,2861.0
2017-10-09 10:30:00,70.17,70.18,70.06,70.07,3200.0,68.0183,68.028,67.9117,67.9214,3200.0
2017-10-09 11:00:00,70.11,70.11,69.98,70.04,3275.0,67.9602,67.9602,67.8342,67.8923,3275.0
2017-10-09 11:30:00,70.05,70.09,70.03,70.09,900.0,67.902,67.9408,67.8826,67.9408,900.0
2017-10-09 12:00:00,70.06,70.07,69.83,69.9,4772.0,67.9117,67.9214,67.6888,67.7566,4772.0
2017-10-09 12:30:00,69.87,69.87,69.76,69.79,2300.0,67.7275,67.7275,67.6209,67.65,2300.0
2017-10-09 13:00:00,69.8,69.85,69.72,69.81,4370.0,67.6597,67.7082,67.5821,67.6694,4370.0
2017-10-09 13:30:00,69.77,69.8,69.73,69.74,2087.0,67.6306,67.6597,67.5918,67.6015,2087.0
2017-10-09 14:00:00,69.74,69.75,69.67,69.69,3243.0,67.6015,67.6112,67.5337,67.5531,3243.0
2017-10-09 14:30:00,69.69,69.74,69.64,69.68,5500.0,67.5531,67.6015,67.5046,67.5434,5500.0
2017-10-09 15:00:00,69.69,69.76,69.62,69.74,10110.0,67.5531,67.6209,67.4852,67.6015,10110.0
2017-10-09 15:30:00,69.73,69.88,69.65,69.86,35361.0,67.5918,67.7372,67.5143,67.7178,35361.0
2017-10-10 09:30:00,70.41,70.41,69.67,69.68,7312.0,68.251,68.251,67.5337,67.5434,7312.0
2017-10-10 10:00:00,69.78,70.09,69.68,70.02,12129.0,67.6403,67.9408,67.5434,67.8729,12129.0
2017-10-10 10:30:00,70.0,70.01,69.72,69.86,3600.0,67.8536,67.8632,67.5821,67.7178,3600.0
2017-10-10 11:00:00,69.87,69.88,69.75,69.78,7593.0,67.7275,67.7372,67.6112,67.6403,7593.0
2017-10-10 11:30:00,69.77,69.78,69.65,69.67,6600.0,67.6306,67.6403,67.5143,67.5337,6600.0
2017-10-10 12:00:00,69.72,69.75,69.65,69.68,4558.0,67.5821,67.6112,67.5143,67.5434,4558.0
2017-10-10 12:30:00,69.69,69.72,69.53,69.56,11859.0,67.5531,67.5821,67.398,67.427,11859.0
2017-10-10 13:00:00,69.57,69.65,69.53,69.56,2100.0,67.4367,67.5143,67.398,67.427,2100.0
2017-10-10 13:30:00,69.58,69.66,69.55,69.64,4639.0,67.4464,67.524,67.4174,67.5046,4639.0
2017-10-10 14:00:00,69.65,69.75,69.63,69.75,6152.0,67.5143,67.6112,67.4949,67.6112,6152.0
2017-10-10 14:30:00,69.75,69.77,69.65,69.69,8467.0,67.6112,67.6306,67.5143,67.5531,8467.0
2017-10-10 15:00:00,69.73,69.9,69.73,69.9,21225.0,67.5918,67.7566,67.5918,67.7566,21225.0
2017-10-10 15:30:00,69.9,69.93,69.76,69.83,63830.0,67.7566,67.7857,67.6209,67.6888,63830.0
2017-10-11 09:30:00,69.86,69.86,69.49,69.49,19917.0,67.7178,67.7178,67.3592,67.3592,19917.0
2017-10-11 10:00:00,69.35,69.8,69.35,69.77,7238.0,67.2235,67.6597,67.2235,67.6306,7238.0
2017-10-11 10:30:00,69.8,69.86,69.57,69.57,16643.0,67.6597,67.7178,67.4367,67.4367,16643.0
2017-10-11 11:00:00,69.65,69.77,69.61,69.68,5469.0,67.5143,67.6306,67.4755,67.5434,5469.0
2017-10-11 11:30:00,69.71,69.79,69.6,69.6,6771.0,67.5724,67.65,67.4658,67.4658,6771.0
2017-10-11 12:00:00,69.61,69.85,69.6,69.82,18635.0,67.4755,67.7082,67.4658,67.6791,18635.0
2017-10-11 12:30:00,69.83,69.83,69.66,69.81,19068.0,67.6888,67.6888,67.524,67.6694,19068.0
2017-10-11 13:00:00,69.84,69.84,69.67,69.67,4210.0,67.6985,67.6985,67.5337,67.5337,4210.0
2017-10-11 13:30:00,69.67,69.85,69.63,69.81,14454.0,67.5337,67.7082,67.4949,67.6694,14454.0
2017-10-11 14:00:00,69.81,69.86,69.71,69.75,22473.0,67.6694,67.7178,67.5724,67.6112,22473.0
2017-10-11 14:30:00,69.78,69.81,69.7,69.71,10592.0,67.6403,67.6694,67.5628,67.5724,10592.0
2017-10-11 15:00:00,69.7,69.81,69.69,69.69,25314.0,67.5628,67.6694,67.5531,67.5531,25314.0
2017-10-11 15:30:00,69.68,69.77,69.61,69.74,49429.0,67.5434,67.6306,67.4755,67.6015,49429.0
2017-10-12 09:30:00,69.79,69.9,69.53,69.59,5495.0,67.65,67.7566,67.398,67.4561,5495.0
2017-10-12 10:00:00,69.57,69.8,69.57,69.64,13806.0,67.4367,67.6597,67.4367,67.5046,13806.0
2017-10-12 10:30:00,69.67,69.74,69.59,69.59,7700.0,67.5337,67.6015,67.4561,67.4561,7700.0
2017-10-12 11:00:00,69.65,69.74,69.61,69.67,7467.0,67.5143,67.6015,67.4755,67.5337,7467.0
2017-10-12 11:30:00,69.65,69.66,69.5,69.58,2402.0,67.5143,67.524,67.3689,67.4464,2402.0
2017-10-12 12:00:00,69.56,69.61,69.51,69.54,3942.0,67.427,67.4755,67.3786,67.4077,3942.0
2017-10-12 12:30:00,69.61,69.65,69.52,69.64,31533.0,67.4755,67.5143,67.3883,67.5046,31533.0
2017-10-12 13:00:00,69.61,69.63,69.56,69.63,9395.0,67.4755,67.4949,67.427,67.4949,9395.0
2017-10-12 13:30:00,69.63,69.8,69.61,69.75,7467.0,67.4949,67.6597,67.4755,67.6112,7467.0
2017-10-12 14:00:00,69.8,69.81,69.73,69.74,6300.0,67.6597,67.6694,67.5918,67.6015,6300.0
2017-10-12 14:30:00,69.74,69.78,69.56,69.58,26814.0,67.6015,67.6403,67.427,67.4464,26814.0
2017-10-12 15:00:00,69.59,69.64,69.55,69.59,34634.0,67.4561,67.5046,67.4174,67.4561,34634.0
2017-10-12 15:30:00,69.58,69.69,69.57,69.67,64035.0,67.4464,67.5531,67.4367,67.5337,64035.0
2017-10-13 09:30:00,70.05,70.33,69.58,69.95,19571.0,67.902,68.1734,67.4464,67.8051,19571.0
2017-10-13 10:00:00,69.98,70.08,69.83,69.96,24651.0,67.8342,67.9311,67.6888,67.8148,24651.0
2017-10-13 10:30:00,69.95,70.12,69.86,69.98,8163.0,67.8051,67.9699,67.7178,67.8342,8163.0
2017-10-13 11:00:00,69.98,70.11,69.98,70.03,10235.0,67.8342,67.9602,67.8342,67.8826,10235.0
2017-10-13 11:30:00,69.93,69.99,69.82,69.99,8518.0,67.7857,67.8439,67.6791,67.8439,8518.0
2017-10-13 12:00:00,69.99,70.08,69.93,70.01,7106.0,67.8439,67.9311,67.7857,67.8632,7106.0
2017-10-13 12:30:00,70.01,70.14,69.99,70.11,5828.0,67.8632,67.9893,67.8439,67.9602,5828.0
2017-10-13 13:00:00,70.08,70.14,69.88,70.08,7894.0,67.9311,67.9893,67.7372,67.9311,7894.0
2017-10-13 13:30:00,70.05,70.06,69.98,70.0,10380.0,67.902,67.9117,67.8342,67.8536,10380.0
2017-10-13 14:00:00,70.02,70.03,69.96,70.0,13398.0,67.8729,67.8826,67.8148,67.8536,13398.0
2017-10-13 14:30:00,70.01,70.06,69.99,70.03,8607.0,67.8632,67.9117,67.8439,67.8826,8607.0
2017-10-13 15:00:00,70.05,70.15,70.01,70.11,15063.0,67.902,67.999,67.8632,67.9602,15063.0
2017-10-13 15:30:00,70.11,70.19,70.05,70.19,45418.0,67.9602,68.0377,67.902,68.0377,45418.0
2017-10-16 09:30:00,70.42,70.72,69.96,70.38,54460.0,68.3382,68.6294,67.8918,68.2994,54460.0
2017-10-16 10:00:00,70.28,70.83,70.19,70.57,34454.0,68.2024,68.7361,68.115,68.4838,34454.0
2017-10-16 10:30:00,70.55,70.85,70.41,70.48,9797.0,68.4644,68.7555,68.3285,68.3965,9797.0
2017-10-16 11:00:00,70.53,70.73,70.53,70.72,6591.0,68.445,68.6391,68.445,68.6294,6591.0
2017-10-16 11:30:00,70.73,70.76,70.56,70.62,9545.0,68.6391,68.6682,68.4741,68.5323,9545.0
2017-10-16 12:00:00,70.62,70.71,70.51,70.53,12704.0,68.5323,68.6197,68.4256,68.445,12704.0
2017-10-16 12:30:00,70.54,70.6,70.31,70.42,8350.0,68.4547,68.5129,68.2315,68.3382,8350.0
2017-10-16 13:00:00,70.4,70.54,70.32,70.45,15026.0,68.3188,68.4547,68.2412,68.3674,15026.0
2017-10-16 13:30:00,70.49,70.54,70.26,70.26,13388.0,68.4062,68.4547,68.183,68.183,13388.0
2017-10-16 14:00:00,70.27,70.37,70.27,70.34,4447.0,68.1927,68.2897,68.1927,68.2606,4447.0
2017-10-16 14:30:00,70.33,70.36,70.17,70.24,4450.0,68.2509,68.28,68.0956,68.1636,4450.0
2017-10-16 15:00:00,70.25,70.45,70.22,70.37,15292.0,68.1733,68.3674,68.1442,68.2897,15292.0
2017-10-16 15:30:00,70.37,70.42,70.33,70.37,35256.0,68.2897,68.3382,68.2509,68.2897,35256.0
2017-10-17 09:30:00,70.31,70.31,69.64,69.83,19913.0,68.2315,68.2315,67.5813,67.7657,19913.0
2017-10-17 10:00:00,69.7,69.97,69.7,69.88,5176.0,67.6395,67.9015,67.6395,67.8142,5176.0
2017-10-17 10:30:00,69.91,69.95,69.61,69.84,8753.0,67.8433,67.8821,67.5522,67.7754,8753.0
2017-10-17 11:00:00,69.87,69.89,69.71,69.78,15448.0,67.8045,67.8239,67.6492,67.7172,15448.0
2017-10-17 11:30:00,69.79,69.82,69.65,69.68,8069.0,67.7269,67.756,67.591,67.6201,8069.0
2017-10-17 12:00:00,69.69,69.72,69.59,69.59,3442.0,67.6298,67.6589,67.5328,67.5328,3442.0
2017-10-17 12:30:00,69.61,69.61,69.38,69.38,7098.0,67.5522,67.5522,67.329,67.329,7098.0
2017-10-17 13:00:00,69.39,69.39,69.17,69.18,5061.0,67.3387,67.3387,67.1252,67.1349,5061.0
2017-10-17 13:30:00,69.19,69.19,68.93,69.01,8978.0,67.1446,67.1446,66.8923,66.9699,8978.0
2017-10-17 14:00:00,69.0,69.02,68.83,68.99,7227.0,66.9602,66.9796,66.7952,66.9505,7227.0
2017-10-17 14:30:00,69.06,69.13,68.97,69.08,5092.0,67.0184,67.0864,66.9311,67.0379,5092.0
2017-10-17 15:00:00,69.09,69.1,68.92,68.96,12573.0,67.0476,67.0573,66.8826,66.9214,12573.0
2017-10-17 15:30:00,68.97,69.1,68.96,69.08,26335.0,66.9311,67.0573,66.9214,67.0379,26335.0
2017-10-18 09:30:00,69.44,69.63,69.16,69.55,10743.0,67.3872,67.5716,67.1155,67.494,10743.0
2017-10-18 10:00:00,69.56,69.77,69.42,69.54,8408.0,67.5037,67.7075,67.3678,67.4843,8408.0
2017-10-18 10:30:00,69.64,69.73,69.54,69.72,5305.0,67.5813,67.6686,67.4843,67.6589,5305.0
2017-10-18 11:00:00,69.7,69.74,69.53,69.69,8154.0,67.6395,67.6783,67.4746,67.6298,8154.0
2017-10-18 11:30:00,69.7,69.86,69.64,69.86,6904.0,67.6395,67.7948,67.5813,67.7948,6904.0
2017-10-18 12:00:00,69.86,69.9,69.7,69.8,3803.0,67.7948,67.8336,67.6395,67.7366,3803.0
2017-10-18 12:30:00,69.83,69.89,69.79,69.84,4497.0,67.7657,67.8239,67.7269,67.7754,4497.0
2017-10-18 13:00:00,69.86,69.98,69.86,69.91,7392.0,67.7948,67.9112,67.7948,67.8433,7392.0
2017-10-18 13:30:00,69.93,70.07,69.93,69.96,11062.0,67.8627,67.9986,67.8627,67.8918,11062.0
2017-10-18 14:00:00,69.96,70.04,69.86,69.88,12149.0,67.8918,67.9695,67.7948,67.8142,12149.0
2017-10-18 14:30:00,69.86,69.94,69.82,69.92,6239.0,67.7948,67.8724,67.756,67.853,6239.0
2017-10-18 15:00:00,69.93,69.96,69.82,69.95,9043.0,67.8627,67.8918,67.756,67.8821,9043.0
2017-10-18 15:30:00,69.95,69.95,69.84,69.88,53525.0,67.8821,67.8821,67.7754,67.8142,53525.0
2017-10-19 09:30:00,69.48,69.63,69.08,69.24,9646.0,67.426,67.5716,67.0379,67.1931,9646.0
2017-10-19 10:00:00,69.25,69.39,69.07,69.27,13438.0,67.2028,67.3387,67.0282,67.2222,13438.0
2017-10-19 10:30:00,69.3,69.73,69.24,69.65,38901.0,67.2514,67.6686,67.1931,67.591,38901.0
2017-10-19 11:00:00,69.72,69.77,69.5,69.56,17064.0,67.6589,67.7075,67.4454,67.5037,17064.0
2017-10-19 11:30:00,69.59,69.6,69.22,69.22,7882.0,67.5328,67.5425,67.1737,67.1737,7882.0
2017-10-19 12:00:00,69.22,69.41,69.22,69.41,6598.0,67.1737,67.3581,67.1737,67.3581,6598.0
2017-10-19 12:30:00,69.41,69.47,69.31,69.47,6010.0,67.3581,67.4163,67.2611,67.4163,6010.0
2017-10-19 13:00:00,69.46,69.57,69.43,69.53,9700.0,67.4066,67.5134,67.3775,67.4746,9700.0
2017-10-19 13:30:00,69.55,69.55,69.35,69.44,3400.0,67.494,67.494,67.2999,67.3872,3400.0
2017-10-19 14:00:00,69.37,69.57,69.37,69.57,30343.0,67.3193,67.5134,67.3193,67.5134,30343.0
2017-10-19 14:30:00,69.58,69.7,69.48,69.48,11219.0,67.5231,67.6395,67.426,67.426,11219.0
2017-10-19 15:00:00,69.46,69.47,69.33,69.47,11627.0,67.4066,67.4163,67.2805,67.4163,11627.0
2017-10-19 15:30:00,69.45,69.47,69.37,69.47,25094.0,67.3969,67.4163,67.3193,67.4163,25094.0
2017-10-20 09:30:00,69.77,69.77,69.37,69.72,33052.0,67.7075,67.7075,67.3193,67.6589,33052.0
2017-10-20 10:00:00,69.64,69.79,69.52,69.66,5578.0,67.5813,67.7269,67.4648,67.6007,5578.0
2017-10-20 10:30:00,69.73,69.88,69.72,69.75,4603.0,67.6686,67.8142,67.6589,67.688,4603.0
2017-10-20 11:00:00,69.78,69.81,69.67,69.76,8170.0,67.7172,67.7463,67.6104,67.6978,8170.0
2017-10-20 11:30:00,69.73,69.82,69.73,69.8,5055.0,67.6686,67.756,67.6686,67.7366,5055.0
2017-10-20 12:00:00,69.8,69.85,69.78,69.81,6346.0,67.7366,67.7851,67.7172,67.7463,6346.0
2017-10-20 12:30:00,69.81,69.84,69.77,69.8,6773.0,67.7463,67.7754,67.7075,67.7366,6773.0
2017-10-20 13:00:00,69.82,69.99,69.82,69.98,8847.0,67.756,67.921,67.756,67.9112,8847.0
2017-10-20 13:30:00,70.01,70.08,69.93,69.98,6849.0,67.9404,68.0083,67.8627,67.9112,6849.0
2017-10-20 14:00:00,70.0,70.05,69.96,70.0,4802.0,67.9307,67.9792,67.8918,67.9307,4802.0
2017-10-20 14:30:00,70.01,70.05,69.91,69.94,4636.0,67.9404,67.9792,67.8433,67.8724,4636.0
2017-10-20 15:00:00,69.95,69.97,69.86,69.91,6929.0,67.8821,67.9015,67.7948,67.8433,6929.0
2017-10-20 15:30:00,69.91,69.95,69.85,69.92,26250.0,67.8433,67.8821,67.7851,67.853,26250.0
2017-10-23 09:30:00,69.83,70.02,69.66,70.01,8230.0,67.7657,67.9501,67.6007,67.9404,8230.0
2017-10-23 10:00:00,70.0,70.0,69.73,69.75,8143.0,67.9307,67.9307,67.6686,67.688,8143.0
2017-10-23 10:30:00,69.79,69.99,69.79,69.93,4500.0,67.7269,67.921,67.7269,67.8627,4500.0
2017-10-23 11:00:00,69.96,70.01,69.86,69.95,3400.0,67.8918,67.9404,67.7948,67.8821,3400.0
2017-10-23 11:30:00,69.92,69.92,69.78,69.81,3321.0,67.853,67.853,67.7172,67.7463,3321.0
2017-10-23 12:00:00,69.78,69.79,69.68,69.73,6471.0,67.7172,67.7269,67.6201,67.6686,6471.0
2017-10-23 12:30:00,69.73,69.83,69.67,69.8,4619.0,67.6686,67.7657,67.6104,67.7366,4619.0
2017-10-23 13:00:00,69.8,69.8,69.64,69.69,2997.0,67.7366,67.7366,67.5813,67.6298,2997.0
2017-10-23 13:30:00,69.64,69.65,69.5,69.57,6863.0,67.5813,67.591,67.4454,67.5134,6863.0
2017-10-23 14:00:00,69.52,69.63,69.49,69.51,4673.0,67.4648,67.5716,67.4357,67.4551,4673.0
2017-10-23 14:30:00,69.53,69.61,69.53,69.61,4246.0,67.4746,67.5522,67.4746,67.5522,4246.0
2017-10-23 15:00:00,69.58,69.59,69.45,69.49,7381.0,67.5231,67.5328,67.3969,67.4357,7381.0
2017-10-23 15:30:00,69.5,69.56,69.46,69.54,25499.0,67.4454,67.5037,67.4066,67.4843,25499.0
2017-10-24 09:30:00,69.78,69.94,69.65,69.7,10570.0,67.7172,67.8724,67.591,67.6395,10570.0
2017-10-24 10:00:00,69.85,70.0,69.67,69.92,7237.0,67.7851,67.9307,67.6104,67.853,7237.0
2017-10-24 10:30:00,69.95,70.05,69.88,69.88,7820.0,67.8821,67.9792,67.8142,67.8142,7820.0
2017-10-24 11:00:00,69.88,69.93,69.8,69.93,3203.0,67.8142,67.8627,67.7366,67.8627,3203.0
2017-10-24 11:30:00,69.85,69.99,69.85,69.88,4900.0,67.7851,67.921,67.7851,67.8142,4900.0
2017-10-24 12:00:00,69.92,69.95,69.86,69.88,6286.0,67.853,67.8821,67.7948,67.8142,6286.0
2017-10-24 12:30:00,69.85,69.9,69.78,69.81,5118.0,67.7851,67.8336,67.7172,67.7463,5118.0
2017-10-24 13:00:00,69.8,69.88,69.7,69.79,6679.0,67.7366,67.8142,67.6395,67.7269,6679.0
2017-10-24 13:30:00,69.81,69.89,69.73,69.87,5886.0,67.7463,67.8239,67.6686,67.8045,5886.0
2017-10-24 14:00:00,69.86,69.95,69.85,69.87,10051.0,67.7948,67.8821,67.7851,67.8045,10051.0
2017-10-24 14:30:00,69.89,69.89,69.82,69.88,8332.0,67.8239,67.8239,67.756,67.8142,8332.0
2017-10-24 15:00:00,69.88,69.88,69.71,69.78,11109.0,67.8142,67.8142,67.6492,67.7172,11109.0
2017-10-24 15:30:00,69.77,69.83,69.65,69.82,24243.0,67.7075,67.7657,67.591,67.756,24243.0
2017-10-25 09:30:00,69.53,69.7,69.15,69.35,7205.0,67.4746,67.6395,67.1058,67.2999,7205.0
2017-10-25 10:00:00,69.41,69.61,69.29,69.38,6170.0,67.3581,67.5522,67.2416,67.329,6170.0
2017-10-25 10:30:00,69.34,69.37,69.09,69.09,5135.0,67.2902,67.3193,67.0476,67.0476,5135.0
2017-10-25 11:00:00,69.11,69.11,68.77,69.03,9588.0,67.067,67.067,66.737,66.9893,9588.0
2017-10-25 11:30:00,69.05,69.45,69.01,69.07,7467.0,67.0087,67.3969,66.9699,67.0282,7467.0
2017-10-25 12:00:00,69.04,69.2,68.96,69.13,9832.0,66.999,67.1543,66.9214,67.0864,9832.0
2017-10-25 12:30:00,69.15,69.63,69.13,69.59,10048.0,67.1058,67.5716,67.0864,67.5328,10048.0
2017-10-25 13:00:00,69.58,69.64,69.42,69.62,8087.0,67.5231,67.5813,67.3678,67.5619,8087.0
2017-10-25 13:30:00,69.63,70.1,69.57,70.0,10798.0,67.5716,68.0277,67.5134,67.9307,10798.0
2017-10-25 14:00:00,70.05,70.27,69.93,70.14,20000.0,67.9792,68.1927,67.8627,68.0665,20000.0
2017-10-25 14:30:00,70.13,70.32,70.05,70.26,21201.0,68.0568,68.2412,67.9792,68.183,21201.0
2017-10-25 15:00:00,70.32,70.38,70.2,70.3,29247.0,68.2412,68.2994,68.1247,68.2218,29247.0
2017-10-25 15:30:00,70.3,70.3,70.08,70.26,85150.0,68.2218,68.2218,68.0083,68.183,85150.0
2017-10-26 09:30:00,73.7,76.72,73.7,76.06,57649.0,71.5213,74.452,71.5213,73.8115,57649.0
2017-10-26 10:00:00,76.03,76.9,75.67,76.66,120599.0,73.7824,74.6267,73.433,74.3938,120599.0
2017-10-26 10:30:00,76.77,76.82,76.25,76.59,59304.0,74.5005,74.549,73.9959,74.3258,59304.0
2017-10-26 11:00:00,76.61,77.1,75.94,76.86,60879.0,74.3453,74.8208,73.6951,74.5879,60879.0
2017-10-26 11:30:00,76.78,77.06,76.58,76.66,26731.0,74.5102,74.782,74.3161,74.3938,26731.0
2017-10-26 12:00:00,76.74,77.06,76.48,76.55,34810.0,74.4714,74.782,74.2191,74.287,34810.0
2017-10-26 12:30:00,76.53,76.63,76.34,76.34,39090.0,74.2676,74.3647,74.0832,74.0832,39090.0
2017-10-26 13:00:00,76.38,76.65,76.27,76.6,39521.0,74.1221,74.3841,74.0153,74.3355,39521.0
2017-10-26 13:30:00,76.58,76.87,76.45,76.86,148482.0,74.3161,74.5976,74.19,74.5879,148482.0
2017-10-26 14:00:00,76.81,76.82,76.48,76.69,29300.0,74.5393,74.549,74.2191,74.4229,29300.0
2017-10-26 14:30:00,76.67,76.73,76.47,76.55,82151.0,74.4035,74.4617,74.2094,74.287,82151.0
2017-10-26 15:00:00,76.51,76.68,76.38,76.6,247294.0,74.2482,74.4132,74.1221,74.3355,247294.0
2017-10-26 15:30:00,76.58,76.87,76.48,76.73,116250.0,74.3161,74.5976,74.2191,74.4617,116250.0
2017-10-27 09:30:00,77.23,79.05,76.84,78.78,53746.0,74.9469,76.7131,74.5685,76.4511,53746.0
2017-10-27 10:00:00,78.78,78.78,77.9,78.04,43680.0,76.4511,76.4511,75.5971,75.733,43680.0
2017-10-27 10:30:00,78.0,78.12,77.91,77.98,40427.0,75.6942,75.8106,75.6068,75.6748,40427.0
2017-10-27 11:00:00,78.02,79.13,77.88,79.13,25386.0,75.7136,76.7908,75.5777,76.7908,25386.0
2017-10-27 11:30:00,79.13,79.89,79.06,79.73,25330.0,76.7908,77.5283,76.7228,77.373,25330.0
2017-10-27 12:00:00,79.74,80.25,79.74,80.04,27053.0,77.3827,77.8776,77.3827,77.6739,27053.0
2017-10-27 12:30:00,80.09,80.6,79.86,79.94,83580.0,77.7224,78.2173,77.4992,77.5768,83580.0
2017-10-27 13:00:00,79.84,80.6,79.84,80.44,22369.0,77.4798,78.2173,77.4798,78.062,22369.0
2017-10-27 13:30:00,80.51,80.64,80.18,80.36,29714.0,78.13,78.2561,77.8097,77.9844,29714.0
2017-10-27 14:00:00,80.32,80.38,80.14,80.17,29662.0,77.9456,78.0038,77.7709,77.8,29662.0
2017-10-27 14:30:00,80.15,80.24,79.8,79.92,51540.0,77.7806,77.8679,77.441,77.5574,51540.0
2017-10-27 15:00:00,79.94,80.04,79.46,79.67,53074.0,77.5768,77.6739,77.111,77.3148,53074.0
2017-10-27 15:30:00,79.64,79.79,79.16,79.37,187729.0,77.2857,77.4312,76.8199,77.0237,187729.0
2017-10-30 09:30:00,79.17,79.99,78.18,79.39,33333.0,76.8296,77.6253,75.8688,77.0431,33333.0
2017-10-30 10:00:00,79.41,79.45,79.02,79.35,12693.0,77.0625,77.1013,76.684,77.0043,12693.0
2017-10-30 10:30:00,79.38,79.43,78.96,79.02,16504.0,77.0334,77.0819,76.6258,76.684,16504.0
2017-10-30 11:00:00,78.98,79.29,78.94,79.0,27615.0,76.6452,76.946,76.6064,76.6646,27615.0
2017-10-30 11:30:00,79.0,79.14,78.92,79.14,23599.0,76.6646,76.8005,76.587,76.8005,23599.0
2017-10-30 12:00:00,79.16,79.37,79.07,79.08,20642.0,76.8199,77.0237,76.7325,76.7422,20642.0
2017-10-30 12:30:00,79.06,79.15,78.94,79.02,13777.0,76.7228,76.8102,76.6064,76.684,13777.0
2017-10-30 13:00:00,79.04,79.06,78.8,79.02,17097.0,76.7034,76.7228,76.4705,76.684,17097.0
2017-10-30 13:30:00,79.01,79.13,78.75,78.79,18017.0,76.6743,76.7908,76.422,76.4608,18017.0
2017-10-30 14:00:00,78.78,79.24,78.78,79.24,15231.0,76.4511,76.8975,76.4511,76.8975,15231.0
2017-10-30 14:30:00,79.23,79.5,79.19,79.42,16582.0,76.8878,77.1498,76.849,77.0722,16582.0
2017-10-30 15:00:00,79.45,79.51,79.2,79.29,27434.0,77.1013,77.1595,76.8587,76.946,27434.0
2017-10-30 15:30:00,79.24,79.53,79.11,79.36,68041.0,76.8975,77.1789,76.7713,77.014,68041.0
2017-10-31 09:30:00,79.92,79.95,79.33,79.85,16810.0,77.5574,77.5865,76.9848,77.4895,16810.0
2017-10-31 10:00:00,79.9,80.18,79.68,80.04,23834.0,77.538,77.8097,77.3245,77.6739,23834.0
2017-10-31 10:30:00,80.05,80.31,80.0,80.2,14096.0,77.6836,77.9359,77.635,77.8291,14096.0
2017-10-31 11:00:00,80.24,80.7,80.24,80.41,18119.0,77.8679,78.3143,77.8679,78.0329,18119.0
2017-10-31 11:30:00,80.37,80.7,80.16,80.56,21246.0,77.9941,78.3143,77.7903,78.1785,21246.0
2017-10-31 12:00:00,80.65,80.73,80.5,80.64,14075.0,78.2658,78.3435,78.1203,78.2561,14075.0
2017-10-31 12:30:00,80.6,80.64,80.51,80.61,10634.0,78.2173,78.2561,78.13,78.227,10634.0
2017-10-31 13:00:00,80.57,80.72,80.47,80.48,15954.0,78.1882,78.3338,78.0911,78.1008,15954.0
2017-10-31 13:30:00,80.48,80.79,80.41,80.73,17194.0,78.1008,78.4017,78.0329,78.3435,17194.0
2017-10-31 14:00:00,80.73,80.84,80.6,80.78,27493.0,78.3435,78.4502,78.2173,78.392,27493.0
2017-10-31 14:30:00,80.8,80.82,80.55,80.69,23820.0,78.4114,78.4308,78.1688,78.3046,23820.0
2017-10-31 15:00:00,80.78,80.88,80.66,80.7,20075.0,78.392,78.489,78.2755,78.3143,20075.0
2017-10-31 15:30:00,80.7,80.84,80.42,80.5,65766.0,78.3143,78.4502,78.0426,78.1203,65766.0
2017-11-01 09:30:00,81.42,81.51,80.55,81.44,26202.0,79.0131,79.1004,78.1688,79.0325,26202.0
2017-11-01 10:00:00,81.52,81.6,81.27,81.31,15225.0,79.1101,79.1877,78.8675,78.9063,15225.0
2017-11-01 10:30:00,81.23,81.33,81.01,81.18,18248.0,78.8287,78.9257,78.6152,78.7802,18248.0
2017-11-01 11:00:00,81.17,81.27,80.9,80.9,14440.0,78.7705,78.8675,78.5084,78.5084,14440.0
2017-11-01 11:30:00,80.87,80.98,80.36,80.55,18851.0,78.4793,78.5861,77.9844,78.1688,18851.0
2017-11-01 12:00:00,80.62,80.78,80.4,80.58,29985.0,78.2367,78.392,78.0232,78.1979,29985.0
2017-11-01 12:30:00,80.61,80.72,80.51,80.63,19571.0,78.227,78.3338,78.13,78.2464,19571.0
2017-11-01 13:00:00,80.59,80.75,80.51,80.63,28082.0,78.2076,78.3629,78.13,78.2464,28082.0
2017-11-01 13:30:00,80.61,80.68,80.51,80.67,16992.0,78.227,78.2949,78.13,78.2852,16992.0
2017-11-01 14:00:00,80.67,80.67,80.45,80.65,18394.0,78.2852,78.2852,78.0717,78.2658,18394.0
2017-11-01 14:30:00,80.64,80.71,80.56,80.58,18573.0,78.2561,78.324,78.1785,78.1979,18573.0
2017-11-01 15:00:00,80.62,80.64,80.53,80.56,30409.0,78.2367,78.2561,78.1494,78.1785,30409.0
2017-11-01 15:30:00,80.55,80.7,80.5,80.55,92185.0,78.1688,78.3143,78.1203,78.1688,92185.0
2017-11-02 09:30:00,80.61,81.34,80.09,80.89,37640.0,78.227,78.9354,77.7224,78.4987,37640.0
2017-11-02 10:00:00,80.78,80.78,80.25,80.77,11803.0,78.392,78.392,77.8776,78.3823,11803.0
2017-11-02 10:30:00,80.75,80.9,80.49,80.71,17706.0,78.3629,78.5084,78.1106,78.324,17706.0
2017-11-02 11:00:00,80.7,81.0,80.67,80.77,19730.0,78.3143,78.6055,78.2852,78.3823,19730.0
2017-11-02 11:30:00,80.89,81.13,80.89,81.01,7534.0,78.4987,78.7316,78.4987,78.6152,7534.0
2017-11-02 12:00:00,80.98,81.61,80.97,81.61,16531.0,78.5861,79.1974,78.5764,79.1974,16531.0
2017-11-02 12:30:00,81.54,81.54,80.93,80.96,15521.0,79.1295,79.1295,78.5375,78.5667,15521.0
2017-11-02 13:00:00,80.91,80.99,80.83,80.9,8568.0,78.5181,78.5958,78.4405,78.5084,8568.0
2017-11-02 13:30:00,80.91,81.2,80.9,80.95,19380.0,78.5181,78.7996,78.5084,78.557,19380.0
2017-11-02 14:00:00,80.93,81.01,80.66,80.98,10242.0,78.5375,78.6152,78.2755,78.5861,10242.0
2017-11-02 14:30:00,81.09,81.13,80.82,80.85,16075.0,78.6928,78.7316,78.4308,78.4599,16075.0
2017-11-02 15:00:00,80.97,81.26,80.86,81.26,20841.0,78.5764,78.8578,78.4696,78.8578,20841.0
2017-11-02 15:30:00,81.26,81.3,81.0,81.15,79719.0,78.8578,78.8966,78.6055,78.751,79719.0
2017-11-03 09:30:00,81.16,81.68,81.16,81.44,5950.0,78.7607,79.2654,78.7607,79.0325,5950.0
2017-11-03 10:00:00,81.43,81.73,81.36,81.61,9103.0,79.0228,79.3139,78.9548,79.1974,9103.0
2017-11-03 10:30:00,81.45,81.53,81.23,81.23,6080.0,79.0422,79.1198,78.8287,78.8287,6080.0
2017-11-03 11:00:00,81.29,81.54,81.19,81.45,21351.0,78.8869,79.1295,78.7899,79.0422,21351.0
2017-11-03 11:30:00,81.45,81.57,81.33,81.37,34150.0,79.0422,79.1586,78.9257,78.9645,34150.0
2017-11-03 12:00:00,81.41,81.41,81.26,81.35,14196.0,79.0034,79.0034,78.8578,78.9451,14196.0
2017-11-03 12:30:00,81.36,81.39,81.25,81.25,6326.0,78.9548,78.9839,78.8481,78.8481,6326.0
2017-11-03 13:00:00,81.26,81.31,81.14,81.2,7736.0,78.8578,78.9063,78.7413,78.7996,7736.0
2017-11-03 13:30:00,81.21,81.43,81.18,81.38,6581.0,78.8093,79.0228,78.7802,78.9742,6581.0
2017-11-03 14:00:00,81.39,81.39,81.19,81.32,11116.0,78.9839,78.9839,78.7899,78.916,11116.0
2017-11-03 14:30:00,81.34,81.44,81.28,81.37,7631.0,78.9354,79.0325,78.8772,78.9645,7631.0
2017-11-03 15:00:00,81.37,81.4,81.15,81.2,10865.0,78.9645,78.9937,78.751,78.7996,10865.0
2017-11-03 15:30:00,81.19,81.27,81.18,81.27,42928.0,78.7899,78.8675,78.7802,78.8675,42928.0
2017-11-06 09:30:00,81.44,81.64,81.17,81.38,21895.0,79.0325,79.2266,78.7705,78.9742,21895.0
2017-11-06 10:00:00,81.46,81.52,81.33,81.39,11137.0,79.0519,79.1101,78.9257,78.9839,11137.0
2017-11-06 10:30:00,81.34,81.35,81.17,81.17,8079.0,78.9354,78.9451,78.7705,78.7705,8079.0
2017-11-06 11:00:00,81.22,81.23,80.85,80.85,28936.0,78.819,78.8287,78.4599,78.4599,28936.0
2017-11-06 11:30:00,80.89,81.18,80.84,81.18,11653.0,78.4987,78.7802,78.4502,78.7802,11653.0
2017-11-06 12:00:00,81.21,81.43,81.16,81.43,4614.0,78.8093,79.0228,78.7607,79.0228,4614.0
2017-11-06 12:30:00,81.45,81.52,81.35,81.36,10180.0,79.0422,79.1101,78.9451,78.9548,10180.0
2017-11-06 13:00:00,81.35,81.6,81.21,81.21,7034.0,78.9451,79.1877,78.8093,78.8093,7034.0
2017-11-06 13:30:00,81.23,81.23,81.07,81.11,10068.0,78.8287,78.8287,78.6734,78.7122,10068.0
2017-11-06 14:00:00,81.1,81.41,81.06,81.37,11009.0,78.7025,79.0034,78.6637,78.9645,11009.0
2017-11-06 14:30:00,81.34,81.41,81.03,81.14,22110.0,78.9354,79.0034,78.6346,78.7413,22110.0
2017-11-06 15:00:00,81.16,81.47,81.16,81.4,13376.0,78.7607,79.0616,78.7607,78.9937,13376.0
2017-11-06 15:30:00,81.42,81.77,81.4,81.49,36510.0,79.0131,79.3527,78.9937,79.081,36510.0
2017-11-07 09:30:00,81.5,81.68,81.25,81.46,7589.0,79.0907,79.2654,78.8481,79.0519,7589.0
2017-11-07 10:00:00,81.53,81.61,81.04,81.17,9633.0,79.1198,79.1974,78.6443,78.7705,9633.0
2017-11-07 10:30:00,81.17,81.3,81.03,81.19,5740.0,78.7705,78.8966,78.6346,78.7899,5740.0
2017-11-07 11:00:00,81.16,81.46,81.16,81.33,6708.0,78.7607,79.0519,78.7607,78.9257,6708.0
2017-11-07 11:30:00,81.33,81.38,80.95,80.95,13243.0,78.9257,78.9742,78.557,78.557,13243.0
2017-11-07 12:00:00,80.94,81.52,80.94,81.51,33047.0,78.5472,79.1101,78.5472,79.1004,33047.0
2017-11-07 12:30:00,81.51,81.51,81.19,81.23,8406.0,79.1004,79.1004,78.7899,78.8287,8406.0
2017-11-07 13:00:00,81.31,81.59,81.26,81.46,17453.0,78.9063,79.178,78.8578,79.0519,17453.0
2017-11-07 13:30:00,81.41,81.51,81.3,81.43,4386.0,79.0034,79.1004,78.8966,79.0228,4386.0
2017-11-07 14:00:00,81.41,81.59,81.39,81.53,22019.0,79.0034,79.178,78.9839,79.1198,22019.0
2017-11-07 14:30:00,81.57,81.66,81.37,81.37,5651.0,79.1586,79.246,78.9645,78.9645,5651.0
2017-11-07 15:00:00,81.38,81.43,81.25,81.32,16998.0,78.9742,79.0228,78.8481,78.916,16998.0
2017-11-07 15:30:00,81.29,81.58,81.25,81.52,47314.0,78.8869,79.1683,78.8481,79.1101,47314.0
2017-11-08 09:30:00,80.99,81.05,80.54,80.82,12311.0,78.5958,78.654,78.1591,78.4308,12311.0
2017-11-08 10:00:00,80.93,81.05,80.62,80.65,19449.0,78.5375,78.654,78.2367,78.2658,19449.0
2017-11-08 10:30:00,80.61,80.8,80.47,80.53,15774.0,78.227,78.4114,78.0911,78.1494,15774.0
2017-11-08 11:00:00,80.44,80.65,80.4,80.53,7118.0,78.062,78.2658,78.0232,78.1494,7118.0
2017-11-08 11:30:00,80.54,81.06,80.5,80.92,12879.0,78.1591,78.6637,78.1203,78.5278,12879.0
2017-11-08 12:00:00,80.93,81.16,80.92,80.98,21164.0,78.5375,78.7607,78.5278,78.5861,21164.0
2017-11-08 12:30:00,81.06,81.17,80.82,81.04,10709.0,78.6637,78.7705,78.4308,78.6443,10709.0
2017-11-08 13:00:00,81.08,81.16,80.94,81.04,6859.0,78.6831,78.7607,78.5472,78.6443,6859.0
2017-11-08 13:30:00,81.03,81.22,80.95,81.0,5737.0,78.6346,78.819,78.557,78.6055,5737.0
2017-11-08 14:00:00,81.03,81.24,80.95,81.16,19760.0,78.6346,78.8384,78.557,78.7607,19760.0
2017-11-08 14:30:00,81.2,81.54,81.18,81.48,12918.0,78.7996,79.1295,78.7802,79.0713,12918.0
2017-11-08 15:00:00,81.49,81.5,81.26,81.45,10344.0,79.081,79.0907,78.8578,79.0422,10344.0
2017-11-08 15:30:00,81.48,81.51,81.17,81.22,43002.0,79.0713,79.1004,78.7705,78.819,43002.0
2017-11-09 09:30:00,80.26,80.52,79.52,79.62,53921.0,77.8874,78.1397,77.1692,77.2663,53921.0
2017-11-09 10:00:00,79.7,79.7,79.34,79.58,43289.0,77.3439,77.3439,76.9945,77.2275,43289.0
2017-11-09 10:30:00,79.6,79.6,79.39,79.48,26042.0,77.2469,77.2469,77.0431,77.1304,26042.0
2017-11-09 11:00:00,79.48,79.48,78.76,78.8,16735.0,77.1304,77.1304,76.4317,76.4705,16735.0
2017-11-09 11:30:00,78.76,79.03,78.62,78.89,18305.0,76.4317,76.6937,76.2958,76.5579,18305.0
2017-11-09 12:00:00,78.9,79.14,78.61,78.66,17743.0,76.5676,76.8005,76.2861,76.3347,17743.0
2017-11-09 12:30:00,78.62,79.1,78.57,79.02,10211.0,76.2958,76.7616,76.2473,76.684,10211.0
2017-11-09 13:00:00,79.0,79.05,78.85,79.03,30455.0,76.6646,76.7131,76.519,76.6937,30455.0
2017-11-09 13:30:00,79.02,79.33,79.02,79.19,16087.0,76.684,76.9848,76.684,76.849,16087.0
2017-11-09 14:00:00,79.22,79.3,79.05,79.22,15882.0,76.8781,76.9557,76.7131,76.8781,15882.0
2017-11-09 14:30:00,79.19,79.2,78.77,78.8,30253.0,76.849,76.8587,76.4414,76.4705,30253.0
2017-11-09 15:00:00,78.77,79.28,78.77,79.19,15937.0,76.4414,76.9363,76.4414,76.849,15937.0
2017-11-09 15:30:00,79.2,79.33,79.11,79.26,47145.0,76.8587,76.9848,76.7713,76.9169,47145.0
2017-11-10 09:30:00,78.9,79.73,78.79,79.22,13661.0,76.5676,77.373,76.4608,76.8781,13661.0
2017-11-10 10:00:00,79.14,79.26,78.91,79.01,15643.0,76.8005,76.9169,76.5773,76.6743,15643.0
2017-11-10 10:30:00,79.0,79.08,78.75,79.03,21207.0,76.6646,76.7422,76.422,76.6937,21207.0
2017-11-10 11:00:00,79.01,79.18,78.96,79.05,20890.0,76.6743,76.8393,76.6258,76.7131,20890.0
2017-11-10 11:30:00,79.04,79.1,78.95,79.04,12121.0,76.7034,76.7616,76.6161,76.7034,12121.0
2017-11-10 12:00:00,79.05,79.16,78.97,78.99,34637.0,76.7131,76.8199,76.6355,76.6549,34637.0
2017-11-10 12:30:00,79.02,79.02,78.87,78.87,6900.0,76.684,76.684,76.5384,76.5384,6900.0
2017-11-10 13:00:00,78.91,78.98,78.81,78.98,6785.0,76.5773,76.6452,76.4802,76.6452,6785.0
2017-11-10 13:30:00,78.96,79.22,78.95,79.21,5306.0,76.6258,76.8781,76.6161,76.8684,5306.0
2017-11-10 14:00:00,79.19,79.27,79.07,79.14,8943.0,76.849,76.9266,76.7325,76.8005,8943.0
2017-11-10 14:30:00,79.19,79.31,79.13,79.28,11200.0,76.849,76.9654,76.7908,76.9363,11200.0
2017-11-10 15:00:00,79.28,79.28,79.14,79.22,13238.0,76.9363,76.9363,76.8005,76.8781,13238.0
2017-11-10 15:30:00,79.23,79.32,78.98,79.04,51167.0,76.8878,76.9751,76.6452,76.7034,51167.0
2017-11-13 09:30:00,78.48,78.72,78.37,78.51,12470.0,76.16,76.3929,76.0532,76.1891,12470.0
2017-11-13 10:00:00,78.43,78.53,78.09,78.1,16741.0,76.1115,76.2085,75.7815,75.7912,16741.0
2017-11-13 10:30:00,78.18,78.32,78.1,78.3,7550.0,75.8688,76.0047,75.7912,75.9853,7550.0
2017-11-13 11:00:00,78.33,78.84,78.33,78.68,5130.0,76.0144,76.5093,76.0144,76.3541,5130.0
2017-11-13 11:30:00,78.7,78.93,78.64,78.92,8801.0,76.3735,76.5967,76.3152,76.587,8801.0
2017-11-13 12:00:00,78.9,78.92,78.78,78.79,6025.0,76.5676,76.587,76.4511,76.4608,6025.0
2017-11-13 12:30:00,78.76,78.88,78.75,78.86,5000.0,76.4317,76.5481,76.422,76.5287,5000.0
2017-11-13 13:00:00,78.87,78.95,78.7,78.92,6418.0,76.5384,76.6161,76.3735,76.587,6418.0
2017-11-13 13:30:00,78.92,78.93,78.59,78.91,22632.0,76.587,76.5967,76.2667,76.5773,22632.0
2017-11-13 14:00:00,78.87,79.04,78.74,78.95,9097.0,76.5384,76.7034,76.4123,76.6161,9097.0
2017-11-13 14:30:00,78.96,78.99,78.88,78.94,7011.0,76.6258,76.6549,76.5481,76.6064,7011.0
2017-11-13 15:00:00,78.92,78.96,78.84,78.93,12665.0,76.587,76.6258,76.5093,76.5967,12665.0
2017-11-13 15:30:00,78.95,79.0,78.81,78.93,52806.0,76.6161,76.6646,76.4802,76.5967,52806.0
2017-11-14 09:30:00,78.44,78.64,77.97,78.02,19716.0,76.1212,76.3152,75.665,75.7136,19716.0
2017-11-14 10:00:00,77.97,78.48,77.86,78.4,14305.0,75.665,76.16,75.5583,76.0823,14305.0
2017-11-14 10:30:00,78.36,78.37,78.15,78.27,8709.0,76.0435,76.0532,75.8397,75.9562,8709.0
2017-11-14 11:00:00,78.1,78.23,78.02,78.09,14769.0,75.7912,75.9174,75.7136,75.7815,14769.0
2017-11-14 11:30:00,78.06,78.1,77.94,78.04,11016.0,75.7524,75.7912,75.6359,75.733,11016.0
2017-11-14 12:00:00,77.94,78.35,77.9,78.26,25401.0,75.6359,76.0338,75.5971,75.9465,25401.0
2017-11-14 12:30:00,78.26,78.32,77.85,77.92,25202.0,75.9465,76.0047,75.5486,75.6165,25202.0
2017-11-14 13:00:00,77.86,78.1,77.8,77.84,11926.0,75.5583,75.7912,75.5001,75.5389,11926.0
2017-11-14 13:30:00,77.8,78.1,77.8,78.1,12495.0,75.5001,75.7912,75.5001,75.7912,12495.0
2017-11-14 14:00:00,78.04,78.15,77.93,77.98,9889.0,75.733,75.8397,75.6262,75.6748,9889.0
2017-11-14 14:30:00,77.98,78.19,77.98,78.05,14954.0,75.6748,75.8785,75.6748,75.7427,14954.0
2017-11-14 15:00:00,78.05,78.25,78.04,78.08,19769.0,75.7427,75.9368,75.733,75.7718,19769.0
2017-11-14 15:30:00,78.09,78.14,77.91,78.03,32938.0,75.7815,75.83,75.6068,75.7233,32938.0
2017-11-15 09:30:00,77.36,77.85,76.75,77.17,21082.0,75.0731,75.5486,74.4811,74.8887,21082.0
2017-11-15 10:00:00,77.19,77.52,77.12,77.24,11624.0,74.9081,75.2284,74.8402,74.9566,11624.0
2017-11-15 10:30:00,77.39,77.47,77.18,77.35,11523.0,75.1022,75.1798,74.8984,75.0634,11523.0
2017-11-15 11:00:00,77.29,77.37,77.18,77.22,10000.0,75.0052,75.0828,74.8984,74.9372,10000.0
2017-11-15 11:30:00,77.18,77.26,77.11,77.24,6800.0,74.8984,74.976,74.8305,74.9566,6800.0
2017-11-15 12:00:00,77.25,77.25,77.02,77.06,8282.0,74.9663,74.9663,74.7431,74.782,8282.0
2017-11-15 12:30:00,77.07,77.08,76.83,76.88,9096.0,74.7917,74.8014,74.5587,74.6073,9096.0
2017-11-15 13:00:00,76.88,76.93,76.75,76.75,11384.0,74.6073,74.6558,74.4811,74.4811,11384.0
2017-11-15 13:30:00,76.77,76.91,76.36,76.68,15127.0,74.5005,74.6364,74.1026,74.4132,15127.0
2017-11-15 14:00:00,76.67,76.82,76.5,76.78,14598.0,74.4035,74.549,74.2385,74.5102,14598.0
2017-11-15 14:30:00,76.78,77.04,76.75,76.77,9823.0,74.5102,74.7625,74.4811,74.5005,9823.0
2017-11-15 15:00:00,76.76,77.04,76.61,76.69,21705.0,74.4908,74.7625,74.3453,74.4229,21705.0
2017-11-15 15:30:00,76.69,76.87,76.66,76.86,46514.0,74.4229,74.5976,74.3938,74.5879,46514.0
2017-11-16 09:30:00,76.96,77.45,76.96,77.33,24926.0,74.6849,75.1604,74.6849,75.044,24926.0
2017-11-16 10:00:00,77.53,77.81,77.4,77.66,12047.0,75.2381,75.5098,75.1119,75.3642,12047.0
2017-11-16 10:30:00,77.67,77.88,77.42,77.69,14901.0,75.3739,75.5777,75.1313,75.3933,14901.0
2017-11-16 11:00:00,77.64,77.82,77.63,77.75,9813.0,75.3448,75.5195,75.3351,75.4516,9813.0
2017-11-16 11:30:00,77.75,77.86,77.73,77.81,21159.0,75.4516,75.5583,75.4321,75.5098,21159.0
2017-11-16 12:00:00,77.82,77.95,77.74,77.94,15465.0,75.5195,75.6456,75.4418,75.6359,15465.0
2017-11-16 12:30:00,77.94,78.06,77.9,78.03,13300.0,75.6359,75.7524,75.5971,75.7233,13300.0
2017-11-16 13:00:00,78.01,78.24,78.01,78.18,10040.0,75.7039,75.9271,75.7039,75.8688,10040.0
2017-11-16 13:30:00,78.21,78.23,77.97,78.05,18135.0,75.898,75.9174,75.665,75.7427,18135.0
2017-11-16 14:00:00,78.04,78.18,78.04,78.18,8302.0,75.733,75.8688,75.733,75.8688,8302.0
2017-11-16 14:30:00,78.15,78.17,77.89,77.94,7962.0,75.8397,75.8591,75.5874,75.6359,7962.0
2017-11-16 15:00:00,78.02,78.23,77.99,78.18,20924.0,75.7136,75.9174,75.6845,75.8688,20924.0
2017-11-16 15:30:00,78.24,78.25,78.0,78.12,55607.0,75.9271,75.9368,75.6942,75.8106,55607.0
2017-11-17 09:30:00,77.67,78.17,77.67,78.03,15984.0,75.3739,75.8591,75.3739,75.7233,15984.0
2017-11-17 10:00:00,78.14,78.26,77.99,78.01,8751.0,75.83,75.9465,75.6845,75.7039,8751.0
2017-11-17 10:30:00,78.0,78.1,77.83,77.91,11443.0,75.6942,75.7912,75.5292,75.6068,11443.0
2017-11-17 11:00:00,77.91,78.21,77.91,78.18,13173.0,75.6068,75.898,75.6068,75.8688,13173.0
2017-11-17 11:30:00,78.22,78.42,78.2,78.36,8200.0,75.9077,76.1017,75.8882,76.0435,8200.0
2017-11-17 12:00:00,78.29,78.49,78.29,78.4,26827.0,75.9756,76.1697,75.9756,76.0823,26827.0
2017-11-17 12:30:00,78.42,78.87,78.41,78.83,13765.0,76.1017,76.5384,76.092,76.4996,13765.0
2017-11-17 13:00:00,78.87,79.05,78.81,78.88,12158.0,76.5384,76.7131,76.4802,76.5481,12158.0
2017-11-17 13:30:00,78.91,78.99,78.83,78.89,5929.0,76.5773,76.6549,76.4996,76.5579,5929.0
2017-11-17 14:00:00,78.82,78.85,78.73,78.85,6729.0,76.4899,76.519,76.4026,76.519,6729.0
2017-11-17 14:30:00,78.86,78.91,78.75,78.79,9946.0,76.5287,76.5773,76.422,76.4608,9946.0
2017-11-17 15:00:00,78.79,78.85,78.71,78.84,12528.0,76.4608,76.519,76.3832,76.5093,12528.0
2017-11-17 15:30:00,78.83,78.94,78.74,78.78,34175.0,76.4996,76.6064,76.4123,76.4511,34175.0
2017-11-20 09:30:00,78.75,79.2,78.31,79.05,15511.0,76.422,76.8587,75.995,76.7131,15511.0
2017-11-20 10:00:00,78.95,79.02,78.81,78.93,6599.0,76.6161,76.684,76.4802,76.5967,6599.0
2017-11-20 10:30:00,78.83,79.36,78.83,79.36,25300.0,76.4996,77.014,76.4996,77.014,25300.0
2017-11-20 11:00:00,79.42,79.67,79.28,79.67,18586.0,77.0722,77.3148,76.9363,77.3148,18586.0
2017-11-20 11:30:00,79.71,79.78,79.62,79.73,10633.0,77.3536,77.4215,77.2663,77.373,10633.0
2017-11-20 12:00:00,79.66,79.93,79.62,79.75,16672.0,77.3051,77.5671,77.2663,77.3924,16672.0
2017-11-20 12:30:00,79.73,79.73,79.53,79.64,7946.0,77.373,77.373,77.1789,77.2857,7946.0
2017-11-20 13:00:00,79.6,79.65,79.52,79.65,4951.0,77.2469,77.2954,77.1692,77.2954,4951.0
2017-11-20 13:30:00,79.65,79.68,79.52,79.65,6631.0,77.2954,77.3245,77.1692,77.2954,6631.0
2017-11-20 14:00:00,79.61,79.64,79.47,79.61,5366.0,77.2566,77.2857,77.1207,77.2566,5366.0
2017-11-20 14:30:00,79.59,79.62,79.53,79.53,4302.0,77.2372,77.2663,77.1789,77.1789,4302.0
2017-11-20 15:00:00,79.55,79.57,79.47,79.49,13959.0,77.1983,77.2177,77.1207,77.1401,13959.0
2017-11-20 15:30:00,79.51,79.68,79.47,79.67,37450.0,77.1595,77.3245,77.1207,77.3148,37450.0
2017-11-21 09:30:00,79.87,80.48,79.83,79.99,14345.0,77.5089,78.1008,77.4701,77.6253,14345.0
2017-11-21 10:00:00,80.1,80.55,79.95,80.5,19768.0,77.7321,78.1688,77.5865,78.1203,19768.0
2017-11-21 10:30:00,80.56,80.72,80.33,80.33,12341.0,78.1785,78.3338,77.9553,77.9553,12341.0
2017-11-21 11:00:00,80.32,80.33,80.08,80.33,6557.0,77.9456,77.9553,77.7127,77.9553,6557.0
2017-11-21 11:30:00,80.3,80.37,80.09,80.19,6998.0,77.9262,77.9941,77.7224,77.8194,6998.0
2017-11-21 12:00:00,80.21,80.22,79.65,79.68,8891.0,77.8388,77.8485,77.2954,77.3245,8891.0
2017-11-21 12:30:00,79.73,79.99,79.68,79.78,7185.0,77.373,77.6253,77.3245,77.4215,7185.0
2017-11-21 13:00:00,79.83,79.93,79.69,79.84,6986.0,77.4701,77.5671,77.3342,77.4798,6986.0
2017-11-21 13:30:00,79.87,79.88,79.67,79.67,6184.0,77.5089,77.5186,77.3148,77.3148,6184.0
2017-11-21 14:00:00,79.67,79.77,79.5,79.59,12708.0,77.3148,77.4118,77.1498,77.2372,12708.0
2017-11-21 14:30:00,79.6,79.67,79.45,79.51,20531.0,77.2469,77.3148,77.1013,77.1595,20531.0
2017-11-21 15:00:00,79.54,79.66,79.41,79.62,27624.0,77.1886,77.3051,77.0625,77.2663,27624.0
2017-11-21 15:30:00,79.62,79.87,79.51,79.85,63386.0,77.2663,77.5089,77.1595,77.4895,63386.0
2017-11-22 09:30:00,79.94,80.39,79.57,79.57,15492.0,77.5768,78.0135,77.2177,77.2177,15492.0
2017-11-22 10:00:00,79.56,80.19,79.47,79.48,10198.0,77.208,77.8194,77.1207,77.1304,10198.0
2017-11-22 10:30:00,79.47,79.88,79.42,79.84,9500.0,77.1207,77.5186,77.0722,77.4798,9500.0
2017-11-22 11:00:00,79.82,79.84,79.47,79.65,7286.0,77.4604,77.4798,77.1207,77.2954,7286.0
2017-11-22 11:30:00,79.61,79.61,79.28,79.28,5963.0,77.2566,77.2566,76.9363,76.9363,5963.0
2017-11-22 12:00:00,79.29,79.5,79.29,79.43,7083.0,76.946,77.1498,76.946,77.0819,7083.0
2017-11-22 12:30:00,79.43,79.55,79.39,79.5,8039.0,77.0819,77.1983,77.0431,77.1498,8039.0
2017-11-22 13:00:00,79.53,79.53,79.35,79.43,9940.0,77.1789,77.1789,77.0043,77.0819,9940.0
2017-11-22 13:30:00,79.38,79.4,79.12,79.14,14465.0,77.0334,77.0528,76.7811,76.8005,14465.0
2017-11-22 14:00:00,79.17,79.27,79.13,79.17,17131.0,76.8296,76.9266,76.7908,76.8296,17131.0
2017-11-22 14:30:00,79.15,79.41,79.15,79.34,11002.0,76.8102,77.0625,76.8102,76.9945,11002.0
2017-11-22 15:00:00,79.32,79.36,79.16,79.2,7540.0,76.9751,77.014,76.8199,76.8587,7540.0
2017-11-22 15:30:00,79.18,79.24,79.11,79.14,38328.0,76.8393,76.8975,76.7713,76.8005,38328.0
2017-11-24 09:30:00,79.5,79.5,78.89,79.0,6680.0,77.1498,77.1498,76.5579,76.6646,6680.0
2017-11-24 10:00:00,79.01,79.27,78.86,79.09,10815.0,76.6743,76.9266,76.5287,76.7519,10815.0
2017-11-24 10:30:00,79.17,79.28,78.92,78.92,5464.0,76.8296,76.9363,76.587,76.587,5464.0
2017-11-24 11:00:00,79.0,79.16,78.96,79.04,6023.0,76.6646,76.8199,76.6258,76.7034,6023.0
2017-11-24 11:30:00,79.07,79.18,78.98,79.05,5210.0,76.7325,76.8393,76.6452,76.7131,5210.0
2017-11-24 12:00:00,79.06,79.19,79.03,79.08,11462.0,76.7228,76.849,76.6937,76.7422,11462.0
2017-11-24 12:30:00,79.08,79.2,79.0,79.04,17284.0,76.7422,76.8587,76.6646,76.7034,17284.0
2017-11-27 09:30:00,78.91,79.46,78.73,78.86,19995.0,76.5773,77.111,76.4026,76.5287,19995.0
2017-11-27 10:00:00,78.97,79.1,78.8,78.96,12487.0,76.6355,76.7616,76.4705,76.6258,12487.0
2017-11-27 10:30:00,79.0,79.15,78.89,79.05,16103.0,76.6646,76.8102,76.5579,76.7131,16103.0
2017-11-27 11:00:00,79.05,79.12,78.9,78.9,7664.0,76.7131,76.7811,76.5676,76.5676,7664.0
2017-11-27 11:30:00,78.95,79.07,78.77,78.77,6143.0,76.6161,76.7325,76.4414,76.4414,6143.0
2017-11-27 12:00:00,78.8,78.93,78.71,78.72,5544.0,76.4705,76.5967,76.3832,76.3929,5544.0
2017-11-27 12:30:00,78.75,78.92,78.75,78.92,5700.0,76.422,76.587,76.422,76.587,5700.0
2017-11-27 13:00:00,78.92,79.08,78.88,78.88,13719.0,76.587,76.7422,76.5481,76.5481,13719.0
2017-11-27 13:30:00,78.97,79.03,78.9,78.96,6950.0,76.6355,76.6937,76.5676,76.6258,6950.0
2017-11-27 14:00:00,78.94,78.96,78.82,78.82,7948.0,76.6064,76.6258,76.4899,76.4899,7948.0
2017-11-27 14:30:00,78.86,78.91,78.74,78.76,10463.0,76.5287,76.5773,76.4123,76.4317,10463.0
2017-11-27 15:00:00,78.73,78.73,78.35,78.39,28002.0,76.4026,76.4026,76.0338,76.0726,28002.0
2017-11-27 15:30:00,78.39,78.45,77.99,78.12,95480.0,76.0726,76.1309,75.6845,75.8106,95480.0
2017-11-28 09:30:00,78.14,78.84,78.07,78.29,23933.0,75.83,76.5093,75.7621,75.9756,23933.0
2017-11-28 10:00:00,78.28,78.7,78.28,78.55,17721.0,75.9659,76.3735,75.9659,76.2279,17721.0
2017-11-28 10:30:00,78.54,79.14,78.54,79.08,29527.0,76.2182,76.8005,76.2182,76.7422,29527.0
2017-11-28 11:00:00,79.09,79.28,78.94,78.94,21987.0,76.7519,76.9363,76.6064,76.6064,21987.0
2017-11-28 11:30:00,78.99,79.38,78.94,79.38,15471.0,76.6549,77.0334,76.6064,77.0334,15471.0
2017-11-28 12:00:00,79.32,79.38,79.02,79.02,17849.0,76.9751,77.0334,76.684,76.684,17849.0
2017-11-28 12:30:00,79.07,79.15,78.97,79.0,7900.0,76.7325,76.8102,76.6355,76.6646,7900.0
2017-11-28 13:00:00,79.09,79.21,78.96,78.96,11434.0,76.7519,76.8684,76.6258,76.6258,11434.0
2017-11-28 13:30:00,78.92,79.16,78.81,78.87,8983.0,76.587,76.8199,76.4802,76.5384,8983.0
2017-11-28 14:00:00,78.88,78.95,78.69,78.92,8560.0,76.5481,76.6161,76.3638,76.587,8560.0
2017-11-28 14:30:00,78.92,79.35,78.87,79.12,20164.0,76.587,77.0043,76.5384,76.7811,20164.0
2017-11-28 15:00:00,79.11,79.97,79.0,79.59,36753.0,76.7713,77.6059,76.6646,77.2372,36753.0
2017-11-28 15:30:00,79.6,79.9,79.53,79.82,60267.0,77.2469,77.538,77.1789,77.4604,60267.0
2017-11-29 09:30:00,79.95,81.12,79.9,80.98,31713.0,77.5865,78.7219,77.538,78.5861,31713.0
2017-11-29 10:00:00,80.85,81.2,80.7,80.9,31738.0,78.4599,78.7996,78.3143,78.5084,31738.0
2017-11-29 10:30:00,80.9,81.0,80.81,80.88,19577.0,78.5084,78.6055,78.4211,78.489,19577.0
2017-11-29 11:00:00,80.93,80.93,80.7,80.72,11678.0,78.5375,78.5375,78.3143,78.3338,11678.0
2017-11-29 11:30:00,80.77,80.89,80.62,80.68,21319.0,78.3823,78.4987,78.2367,78.2949,21319.0
2017-11-29 12:00:00,80.7,80.94,80.65,80.86,23278.0,78.3143,78.5472,78.2658,78.4696,23278.0
2017-11-29 12:30:00,80.84,80.89,80.75,80.84,14732.0,78.4502,78.4987,78.3629,78.4502,14732.0
2017-11-29 13:00:00,80.81,80.89,80.78,80.78,11686.0,78.4211,78.4987,78.392,78.392,11686.0
2017-11-29 13:30:00,80.8,80.88,80.69,80.83,19767.0,78.4114,78.489,78.3046,78.4405,19767.0
2017-11-29 14:00:00,80.86,80.9,80.8,80.85,18733.0,78.4696,78.5084,78.4114,78.4599,18733.0
2017-11-29 14:30:00,80.87,80.87,80.71,80.77,24144.0,78.4793,78.4793,78.324,78.3823,24144.0
2017-11-29 15:00:00,80.79,80.88,80.68,80.77,34948.0,78.4017,78.489,78.2949,78.3823,34948.0
2017-11-29 15:30:00,80.77,80.98,80.75,80.89,125744.0,78.3823,78.5861,78.3629,78.4987,125744.0
2017-11-30 09:30:00,81.24,81.38,80.49,81.0,12466.0,78.8384,78.9742,78.1106,78.6055,12466.0
2017-11-30 10:00:00,81.09,81.18,80.64,80.64,12055.0,78.6928,78.7802,78.2561,78.2561,12055.0
2017-11-30 10:30:00,80.65,81.01,80.6,81.01,6544.0,78.2658,78.6152,78.2173,78.6152,6544.0
2017-11-30 11:00:00,80.85,81.11,80.75,80.76,22001.0,78.4599,78.7122,78.3629,78.3726,22001.0
2017-11-30 11:30:00,80.74,80.99,80.66,80.91,6250.0,78.3532,78.5958,78.2755,78.5181,6250.0
2017-11-30 12:00:00,80.84,81.08,80.74,80.9,20778.0,78.4502,78.6831,78.3532,78.5084,20778.0
2017-11-30 12:30:00,80.89,81.33,80.87,81.32,22115.0,78.4987,78.9257,78.4793,78.916,22115.0
2017-11-30 13:00:00,81.29,81.34,80.95,81.09,17049.0,78.8869,78.9354,78.557,78.6928,17049.0
2017-11-30 13:30:00,81.05,81.16,80.85,80.86,5905.0,78.654,78.7607,78.4599,78.4696,5905.0
2017-11-30 14:00:00,80.87,81.08,80.87,81.03,9223.0,78.4793,78.6831,78.4793,78.6346,9223.0
2017-11-30 14:30:00,80.98,81.07,80.87,80.96,10276.0,78.5861,78.6734,78.4793,78.5667,10276.0
2017-11-30 15:00:00,80.91,80.95,80.72,80.82,15760.0,78.5181,78.557,78.3338,78.4308,15760.0
2017-11-30 15:30:00,80.81,80.96,80.66,80.78,72960.0,78.4211,78.5667,78.2755,78.392,72960.0
2017-12-01 09:30:00,80.84,81.39,80.0,80.32,12348.0,78.4502,78.9839,77.635,77.9456,12348.0
2017-12-01 10:00:00,80.17,80.44,79.94,80.34,10702.0,77.8,78.062,77.5768,77.965,10702.0
2017-12-01 10:30:00,80.44,80.55,80.19,80.23,5413.0,78.062,78.1688,77.8194,77.8582,5413.0
2017-12-01 11:00:00,80.19,80.2,78.26,78.39,14762.0,77.8194,77.8291,75.9465,76.0726,14762.0
2017-12-01 11:30:00,78.23,78.99,77.76,78.99,13612.0,75.9174,76.6549,75.4613,76.6549,13612.0
2017-12-01 12:00:00,78.99,79.36,78.91,78.99,10654.0,76.6549,77.014,76.5773,76.6549,10654.0
2017-12-01 12:30:00,79.0,79.64,79.0,79.64,7840.0,76.6646,77.2857,76.6646,77.2857,7840.0
2017-12-01 13:00:00,79.58,79.63,79.28,79.51,8312.0,77.2275,77.276,76.9363,77.1595,8312.0
2017-12-01 13:30:00,79.59,80.14,79.58,79.95,17906.0,77.2372,77.7709,77.2275,77.5865,17906.0
2017-12-01 14:00:00,79.97,80.17,79.96,80.11,8706.0,77.6059,77.8,77.5962,77.7418,8706.0
2017-12-01 14:30:00,80.11,80.17,79.91,80.01,18284.0,77.7418,77.8,77.5477,77.6447,18284.0
2017-12-01 15:00:00,79.99,80.34,79.92,80.23,15201.0,77.6253,77.965,77.5574,77.8582,15201.0
2017-12-01 15:30:00,80.23,80.6,80.2,80.55,44623.0,77.8582,78.2173,77.8291,78.1688,44623.0
2017-12-04 09:30:00,81.15,81.62,80.97,81.22,18655.0,78.751,79.2071,78.5764,78.819,18655.0
2017-12-04 10:00:00,81.29,81.88,81.29,81.62,12424.0,78.8869,79.4595,78.8869,79.2071,12424.0
2017-12-04 10:30:00,81.6,81.64,81.14,81.6,8532.0,79.1877,79.2266,78.7413,79.1877,8532.0
2017-12-04 11:00:00,81.49,81.51,81.11,81.41,11295.0,79.081,79.1004,78.7122,79.0034,11295.0
2017-12-04 11:30:00,81.49,81.71,81.45,81.55,5890.0,79.081,79.2945,79.0422,79.1392,5890.0
2017-12-04 12:00:00,81.59,81.61,81.14,81.18,5777.0,79.178,79.1974,78.7413,78.7802,5777.0
2017-12-04 12:30:00,81.18,81.18,80.84,80.87,7121.0,78.7802,78.7802,78.4502,78.4793,7121.0
2017-12-04 13:00:00,80.91,81.01,80.87,80.91,3900.0,78.5181,78.6152,78.4793,78.5181,3900.0
2017-12-04 13:30:00,81.05,81.19,80.96,81.02,2304.0,78.654,78.7899,78.5667,78.6249,2304.0
2017-12-04 14:00:00,80.98,80.98,80.68,80.71,4114.0,78.5861,78.5861,78.2949,78.324,4114.0
2017-12-04 14:30:00,80.78,80.78,80.62,80.68,5140.0,78.392,78.392,78.2367,78.2949,5140.0
2017-12-04 15:00:00,80.67,80.91,80.62,80.62,10015.0,78.2852,78.5181,78.2367,78.2367,10015.0
2017-12-04 15:30:00,80.61,80.68,80.41,80.55,57615.0,78.227,78.2949,78.0329,78.1688,57615.0
2017-12-05 09:30:00,80.58,80.58,80.04,80.33,12212.0,78.1979,78.1979,77.6739,77.9553,12212.0
2017-12-05 10:00:00,80.33,80.78,80.33,80.54,9568.0,77.9553,78.392,77.9553,78.1591,9568.0
2017-12-05 10:30:00,80.58,80.58,80.32,80.42,5363.0,78.1979,78.1979,77.9456,78.0426,5363.0
2017-12-05 11:00:00,80.45,80.81,80.44,80.48,10059.0,78.0717,78.4211,78.062,78.1008,10059.0
2017-12-05 11:30:00,80.5,80.89,80.47,80.76,18163.0,78.1203,78.4987,78.0911,78.3726,18163.0
2017-12-05 12:00:00,80.78,80.85,80.64,80.85,9602.0,78.392,78.4599,78.2561,78.4599,9602.0
2017-12-05 12:30:00,80.84,80.85,80.63,80.67,9016.0,78.4502,78.4599,78.2464,78.2852,9016.0
2017-12-05 13:00:00,80.66,80.84,80.66,80.84,11477.0,78.2755,78.4502,78.2755,78.4502,11477.0
2017-12-05 13:30:00,80.79,80.89,80.78,80.8,6564.0,78.4017,78.4987,78.392,78.4114,6564.0
2017-12-05 14:00:00,80.84,80.91,80.78,80.83,9469.0,78.4502,78.5181,78.392,78.4405,9469.0
2017-12-05 14:30:00,80.84,80.84,80.29,80.38,31225.0,78.4502,78.4502,77.9165,78.0038,31225.0
2017-12-05 15:00:00,80.28,80.79,80.27,80.77,36056.0,77.9068,78.4017,77.8971,78.3823,36056.0
2017-12-05 15:30:00,80.79,80.79,80.37,80.37,61252.0,78.4017,78.4017,77.9941,77.9941,61252.0
2017-12-06 09:30:00,80.18,80.72,80.01,80.02,17654.0,77.8097,78.3338,77.6447,77.6544,17654.0
2017-12-06 10:00:00,80.31,80.66,80.17,80.48,6467.0,77.9359,78.2755,77.8,78.1008,6467.0
2017-12-06 10:30:00,80.57,80.7,80.25,80.53,15623.0,78.1882,78.3143,77.8776,78.1494,15623.0
2017-12-06 11:00:00,80.58,80.78,80.49,80.59,19976.0,78.1979,78.392,78.1106,78.2076,19976.0
2017-12-06 11:30:00,80.54,80.56,80.39,80.39,2100.0,78.1591,78.1785,78.0135,78.0135,2100.0
2017-12-06 12:00:00,80.38,80.44,80.2,80.28,3865.0,78.0038,78.062,77.8291,77.9068,3865.0
2017-12-06 12:30:00,80.32,80.65,80.32,80.57,3230.0,77.9456,78.2658,77.9456,78.1882,3230.0
2017-12-06 13:00:00,80.57,80.57,80.42,80.44,2025.0,78.1882,78.1882,78.0426,78.062,2025.0
2017-12-06 13:30:00,80.49,80.7,80.49,80.52,3629.0,78.1106,78.3143,78.1106,78.1397,3629.0
2017-12-06 14:00:00,80.56,80.73,80.54,80.63,13482.0,78.1785,78.3435,78.1591,78.2464,13482.0
2017-12-06 14:30:00,80.58,80.68,80.29,80.33,9201.0,78.1979,78.2949,77.9165,77.9553,9201.0
2017-12-06 15:00:00,80.36,80.44,80.21,80.38,7971.0,77.9844,78.062,77.8388,78.0038,7971.0
2017-12-06 15:30:00,80.37,80.47,80.24,80.26,30368.0,77.9941,78.0911,77.8679,77.8874,30368.0
2017-12-07 09:30:00,80.19,80.44,79.87,80.4,5814.0,77.8194,78.062,77.5089,78.0232,5814.0
2017-12-07 10:00:00,80.49,80.5,79.99,80.31,10215.0,78.1106,78.1203,77.6253,77.9359,10215.0
2017-12-07 10:30:00,80.44,80.87,80.35,80.68,12196.0,78.062,78.4793,77.9747,78.2949,12196.0
2017-12-07 11:00:00,80.63,80.73,80.46,80.72,14249.0,78.2464,78.3435,78.0814,78.3338,14249.0
2017-12-07 11:30:00,80.8,80.89,80.52,80.66,30676.0,78.4114,78.4987,78.1397,78.2755,30676.0
2017-12-07 12:00:00,80.57,80.64,80.32,80.6,8728.0,78.1882,78.2561,77.9456,78.2173,8728.0
2017-12-07 12:30:00,80.6,80.61,80.39,80.55,3954.0,78.2173,78.227,78.0135,78.1688,3954.0
2017-12-07 13:00:00,80.59,80.65,80.38,80.41,8655.0,78.2076,78.2658,78.0038,78.0329,8655.0
2017-12-07 13:30:00,80.43,80.43,80.12,80.14,5647.0,78.0523,78.0523,77.7515,77.7709,5647.0
2017-12-07 14:00:00,80.2,80.53,80.12,80.42,11016.0,77.8291,78.1494,77.7515,78.0426,11016.0
2017-12-07 14:30:00,80.37,80.67,80.37,80.66,10763.0,77.9941,78.2852,77.9941,78.2755,10763.0
2017-12-07 15:00:00,80.67,80.67,80.42,80.53,16834.0,78.2852,78.2852,78.0426,78.1494,16834.0
2017-12-07 15:30:00,80.51,80.54,80.33,80.46,55914.0,78.13,78.1591,77.9553,78.0814,55914.0
2017-12-08 09:30:00,80.67,80.67,79.73,80.21,13809.0,78.2852,78.2852,77.373,77.8388,13809.0
2017-12-08 10:00:00,80.28,80.37,79.94,80.11,12936.0,77.9068,77.9941,77.5768,77.7418,12936.0
2017-12-08 10:30:00,80.18,80.35,80.1,80.29,6154.0,77.8097,77.9747,77.7321,77.9165,6154.0
2017-12-08 11:00:00,80.3,80.38,79.92,79.99,6154.0,77.9262,78.0038,77.5574,77.6253,6154.0
2017-12-08 11:30:00,80.04,80.31,80.0,80.23,5437.0,77.6739,77.9359,77.635,77.8582,5437.0
2017-12-08 12:00:00,80.27,80.48,80.27,80.44,7524.0,77.8971,78.1008,77.8971,78.062,7524.0
2017-12-08 12:30:00,80.46,80.54,80.39,80.49,18216.0,78.0814,78.1591,78.0135,78.1106,18216.0
2017-12-08 13:00:00,80.43,80.81,80.42,80.78,12073.0,78.0523,78.4211,78.0426,78.392,12073.0
2017-12-08 13:30:00,80.76,80.86,80.73,80.81,4893.0,78.3726,78.4696,78.3435,78.4211,4893.0
2017-12-08 14:00:00,80.84,80.91,80.68,80.86,7275.0,78.4502,78.5181,78.2949,78.4696,7275.0
2017-12-08 14:30:00,80.86,81.14,80.82,81.08,12552.0,78.4696,78.7413,78.4308,78.6831,12552.0
2017-12-08 15:00:00,81.13,81.24,81.03,81.21,15497.0,78.7316,78.8384,78.6346,78.8093,15497.0
2017-12-08 15:30:00,81.21,81.3,81.05,81.13,46581.0,78.8093,78.8966,78.654,78.7316,46581.0
2017-12-11 09:30:00,81.3,81.31,80.87,81.13,15224.0,78.8966,78.9063,78.4793,78.7316,15224.0
2017-12-11 10:00:00,81.23,81.29,80.92,80.99,10750.0,78.8287,78.8869,78.5278,78.5958,10750.0
2017-12-11 10:30:00,80.97,81.1,80.79,80.79,11380.0,78.5764,78.7025,78.4017,78.4017,11380.0
2017-12-11 11:00:00,80.76,80.86,80.68,80.76,7845.0,78.3726,78.4696,78.2949,78.3726,7845.0
2017-12-11 11:30:00,80.75,80.75,80.55,80.59,9117.0,78.3629,78.3629,78.1688,78.2076,9117.0
2017-12-11 12:00:00,80.56,80.89,80.55,80.81,8192.0,78.1785,78.4987,78.1688,78.4211,8192.0
2017-12-11 12:30:00,80.8,80.83,80.71,80.83,11844.0,78.4114,78.4405,78.324,78.4405,11844.0
2017-12-11 13:00:00,80.83,81.06,80.72,80.91,15817.0,78.4405,78.6637,78.3338,78.5181,15817.0
2017-12-11 13:30:00,80.89,81.24,80.84,81.09,21653.0,78.4987,78.8384,78.4502,78.6928,21653.0
2017-12-11 14:00:00,81.07,81.12,80.89,80.97,13194.0,78.6734,78.7219,78.4987,78.5764,13194.0
2017-12-11 14:30:00,80.98,81.07,80.89,80.97,7578.0,78.5861,78.6734,78.4987,78.5764,7578.0
2017-12-11 15:00:00,80.99,81.01,80.87,80.9,15846.0,78.5958,78.6152,78.4793,78.5084,15846.0
2017-12-11 15:30:00,80.91,81.1,80.88,81.06,53094.0,78.5181,78.7025,78.489,78.6637,53094.0
2017-12-12 09:30:00,81.27,81.45,80.68,81.04,14165.0,78.8675,79.0422,78.2949,78.6443,14165.0
2017-12-12 10:00:00,81.06,81.23,80.82,81.15,7221.0,78.6637,78.8287,78.4308,78.751,7221.0
2017-12-12 10:30:00,81.14,81.14,80.92,81.03,7819.0,78.7413,78.7413,78.5278,78.6346,7819.0
2017-12-12 11:00:00,81.02,81.41,80.97,81.4,25255.0,78.6249,79.0034,78.5764,78.9937,25255.0
2017-12-12 11:30:00,81.4,81.4,81.18,81.29,6982.0,78.9937,78.9937,78.7802,78.8869,6982.0
2017-12-12 12:00:00,81.26,81.42,81.24,81.24,6560.0,78.8578,79.0131,78.8384,78.8384,6560.0
2017-12-12 12:30:00,81.08,81.48,81.08,81.23,34247.0,78.6831,79.0713,78.6831,78.8287,34247.0
2017-12-12 13:00:00,81.22,81.41,81.17,81.25,5870.0,78.819,79.0034,78.7705,78.8481,5870.0
2017-12-12 13:30:00,81.23,81.33,81.19,81.25,10289.0,78.8287,78.9257,78.7899,78.8481,10289.0
2017-12-12 14:00:00,81.26,81.41,81.22,81.34,11240.0,78.8578,79.0034,78.819,78.9354,11240.0
2017-12-12 14:30:00,81.34,81.37,81.2,81.23,8133.0,78.9354,78.9645,78.7996,78.8287,8133.0
2017-12-12 15:00:00,81.22,81.3,81.07,81.25,19845.0,78.819,78.8966,78.6734,78.8481,19845.0
2017-12-12 15:30:00,81.24,81.29,81.08,81.08,73457.0,78.8384,78.8869,78.6831,78.6831,73457.0
2017-12-13 09:30:00,81.26,81.26,80.7,81.05,31200.0,78.8578,78.8578,78.3143,78.654,31200.0
2017-12-13 10:00:00,81.11,81.19,80.87,81.14,28011.0,78.7122,78.7899,78.4793,78.7413,28011.0
2017-12-13 10:30:00,80.98,81.37,80.94,81.17,6060.0,78.5861,78.9645,78.5472,78.7705,6060.0
2017-12-13 11:00:00,81.25,81.26,81.02,81.2,8228.0,78.8481,78.8578,78.6249,78.7996,8228.0
2017-12-13 11:30:00,81.23,81.44,81.02,81.41,11815.0,78.8287,79.0325,78.6249,79.0034,11815.0
2017-12-13 12:00:00,81.39,81.49,81.22,81.37,7077.0,78.9839,79.081,78.819,78.9645,7077.0
2017-12-13 12:30:00,81.36,81.37,81.18,81.21,3682.0,78.9548,78.9645,78.7802,78.8093,3682.0
2017-12-13 13:00:00,81.18,81.18,80.84,80.95,4770.0,78.7802,78.7802,78.4502,78.557,4770.0
2017-12-13 13:30:00,81.01,81.01,80.81,80.95,4500.0,78.6152,78.6152,78.4211,78.557,4500.0
2017-12-13 14:00:00,81.0,81.1,80.73,81.05,8449.0,78.6055,78.7025,78.3435,78.654,8449.0
2017-12-13 14:30:00,81.04,81.3,81.02,81.27,19572.0,78.6443,78.8966,78.6249,78.8675,19572.0
2017-12-13 15:00:00,81.27,81.31,81.08,81.23,18260.0,78.8675,78.9063,78.6831,78.8287,18260.0
2017-12-13 15:30:00,81.21,81.21,80.99,81.08,45759.0,78.8093,78.8093,78.5958,78.6831,45759.0
2017-12-14 09:30:00,81.1,81.1,80.36,80.82,5203.0,78.7025,78.7025,77.9844,78.4308,5203.0
2017-12-14 10:00:00,80.81,80.91,80.44,80.6,8712.0,78.4211,78.5181,78.062,78.2173,8712.0
2017-12-14 10:30:00,80.65,80.88,80.53,80.54,5259.0,78.2658,78.489,78.1494,78.1591,5259.0
2017-12-14 11:00:00,80.5,80.65,80.34,80.65,7351.0,78.1203,78.2658,77.965,78.2658,7351.0
2017-12-14 11:30:00,80.72,80.9,80.53,80.69,42854.0,78.3338,78.5084,78.1494,78.3046,42854.0
2017-12-14 12:00:00,80.75,80.82,80.57,80.57,13598.0,78.3629,78.4308,78.1882,78.1882,13598.0
2017-12-14 12:30:00,80.56,80.56,80.25,80.25,5597.0,78.1785,78.1785,77.8776,77.8776,5597.0
2017-12-14 13:00:00,80.26,80.28,80.03,80.07,9168.0,77.8874,77.9068,77.6642,77.703,9168.0
2017-12-14 13:30:00,80.06,80.1,79.45,79.46,10239.0,77.6933,77.7321,77.1013,77.111,10239.0
2017-12-14 14:00:00,79.45,79.84,79.37,79.39,9141.0,77.1013,77.4798,77.0237,77.0431,9141.0
2017-12-14 14:30:00,79.37,79.62,79.36,79.51,14111.0,77.0237,77.2663,77.014,77.1595,14111.0
2017-12-14 15:00:00,79.47,79.75,79.32,79.68,18076.0,77.1207,77.3924,76.9751,77.3245,18076.0
2017-12-14 15:30:00,79.67,79.98,79.56,79.66,43128.0,77.3148,77.6156,77.208,77.3051,43128.0
2017-12-15 09:30:00,80.02,81.46,79.96,81.3,166710.0,77.6544,79.0519,77.5962,78.8966,166710.0
2017-12-15 10:00:00,81.37,81.74,81.26,81.38,6804.0,78.9645,79.3236,78.8578,78.9742,6804.0
2017-12-15 10:30:00,81.32,81.46,80.79,81.08,17037.0,78.916,79.0519,78.4017,78.6831,17037.0
2017-12-15 11:00:00,81.07,81.56,81.07,81.5,9031.0,78.6734,79.1489,78.6734,79.0907,9031.0
2017-12-15 11:30:00,81.53,81.79,81.35,81.74,8303.0,79.1198,79.3721,78.9451,79.3236,8303.0
2017-12-15 12:00:00,81.76,81.79,81.54,81.79,6516.0,79.343,79.3721,79.1295,79.3721,6516.0
2017-12-15 12:30:00,81.79,81.93,81.57,81.71,9190.0,79.3721,79.508,79.1586,79.2945,9190.0
2017-12-15 13:00:00,81.7,81.72,81.49,81.72,5837.0,79.2848,79.3042,79.081,79.3042,5837.0
2017-12-15 13:30:00,81.73,81.75,81.54,81.66,5961.0,79.3139,79.3333,79.1295,79.246,5961.0
2017-12-15 14:00:00,81.71,81.9,81.6,81.9,9647.0,79.2945,79.4789,79.1877,79.4789,9647.0
2017-12-15 14:30:00,81.83,82.03,81.81,81.91,13431.0,79.4109,79.605,79.3915,79.4886,13431.0
2017-12-15 15:00:00,81.91,81.98,81.77,81.77,20659.0,79.4886,79.5565,79.3527,79.3527,20659.0
2017-12-15 15:30:00,81.75,81.75,80.95,81.08,70901.0,79.3333,79.3333,78.557,78.6831,70901.0
2017-12-18 09:30:00,81.65,82.4,81.55,82.4,11526.0,79.2363,79.9641,79.1392,79.9641,11526.0
2017-12-18 10:00:00,82.42,82.42,81.99,82.03,4477.0,79.9835,79.9835,79.5662,79.605,4477.0
2017-12-18 10:30:00,81.94,82.24,81.82,82.18,5101.0,79.5177,79.8088,79.4012,79.7506,5101.0
2017-12-18 11:00:00,82.25,82.33,81.69,81.75,10341.0,79.8185,79.8962,79.2751,79.3333,10341.0
2017-12-18 11:30:00,81.75,81.92,81.63,81.91,20404.0,79.3333,79.4983,79.2169,79.4886,20404.0
2017-12-18 12:00:00,81.92,82.06,81.8,82.02,7400.0,79.4983,79.6341,79.3818,79.5953,7400.0
2017-12-18 12:30:00,82.02,82.02,81.75,81.82,3324.0,79.5953,79.5953,79.3333,79.4012,3324.0
2017-12-18 13:00:00,81.85,82.07,81.79,82.02,6744.0,79.4303,79.6438,79.3721,79.5953,6744.0
2017-12-18 13:30:00,82.06,82.15,82.0,82.09,18484.0,79.6341,79.7215,79.5759,79.6633,18484.0
2017-12-18 14:00:00,82.04,82.22,82.04,82.11,12206.0,79.6147,79.7894,79.6147,79.6827,12206.0
2017-12-18 14:30:00,82.12,82.25,82.1,82.18,13993.0,79.6924,79.8185,79.673,79.7506,13993.0
2017-12-18 15:00:00,82.29,82.45,82.15,82.15,14584.0,79.8573,80.0126,79.7215,79.7215,14584.0
2017-12-18 15:30:00,82.18,82.67,82.18,82.62,47725.0,79.7506,80.2261,79.7506,80.1776,47725.0
2017-12-19 09:30:00,82.57,82.84,82.44,82.56,6210.0,80.1291,80.3911,80.0029,80.1194,6210.0
2017-12-19 10:00:00,82.65,82.94,82.34,82.63,7473.0,80.2067,80.4881,79.9059,80.1873,7473.0
2017-12-19 10:30:00,82.61,82.61,82.18,82.32,5486.0,80.1679,80.1679,79.7506,79.8865,5486.0
2017-12-19 11:00:00,82.42,82.54,82.35,82.45,2501.0,79.9835,80.1,79.9156,80.0126,2501.0
2017-12-19 11:30:00,82.41,82.61,82.41,82.55,7692.0,79.9738,80.1679,79.9738,80.1097,7692.0
2017-12-19 12:00:00,82.52,82.53,82.26,82.39,13983.0,80.0805,80.0902,79.8282,79.9544,13983.0
2017-12-19 12:30:00,82.37,82.61,82.34,82.52,8287.0,79.935,80.1679,79.9059,80.0805,8287.0
2017-12-19 13:00:00,82.54,82.65,82.51,82.56,5248.0,80.1,80.2067,80.0708,80.1194,5248.0
2017-12-19 13:30:00,82.56,82.61,82.51,82.57,4499.0,80.1194,80.1679,80.0708,80.1291,4499.0
2017-12-19 14:00:00,82.52,82.64,82.47,82.47,4565.0,80.0805,80.197,80.032,80.032,4565.0
2017-12-19 14:30:00,82.45,82.56,82.34,82.49,13052.0,80.0126,80.1194,79.9059,80.0514,13052.0
2017-12-19 15:00:00,82.42,82.5,82.27,82.3,16004.0,79.9835,80.0611,79.8379,79.867,16004.0
2017-12-19 15:30:00,82.31,82.37,82.17,82.22,53009.0,79.8767,79.935,79.7409,79.7894,53009.0
2017-12-20 09:30:00,82.74,82.86,82.43,82.86,12033.0,80.294,80.4105,79.9932,80.4105,12033.0
2017-12-20 10:00:00,82.87,82.99,82.2,82.46,16465.0,80.4202,80.5366,79.77,80.0223,16465.0
2017-12-20 10:30:00,82.43,82.81,82.38,82.74,34254.0,79.9932,80.362,79.9447,80.294,34254.0
2017-12-20 11:00:00,82.84,82.97,82.67,82.68,5711.0,80.3911,80.5172,80.2261,80.2358,5711.0
2017-12-20 11:30:00,82.66,82.83,82.59,82.65,5701.0,80.2164,80.3814,80.1485,80.2067,5701.0
2017-12-20 12:00:00,82.62,82.74,82.58,82.66,4000.0,80.1776,80.294,80.1388,80.2164,4000.0
2017-12-20 12:30:00,82.8,82.8,82.5,82.69,6612.0,80.3523,80.3523,80.0611,80.2455,6612.0
2017-12-20 13:00:00,82.7,82.84,82.68,82.81,9497.0,80.2552,80.3911,80.2358,80.362,9497.0
2017-12-20 13:30:00,82.8,83.0,82.77,82.85,15529.0,80.3523,80.5464,80.3232,80.4008,15529.0
2017-12-20 14:00:00,82.89,83.03,82.86,82.88,7200.0,80.4396,80.5755,80.4105,80.4299,7200.0
2017-12-20 14:30:00,82.9,83.0,82.77,82.9,6136.0,80.4493,80.5464,80.3232,80.4493,6136.0
2017-12-20 15:00:00,82.89,83.11,82.85,83.02,10113.0,80.4396,80.6531,80.4008,80.5658,10113.0
2017-12-20 15:30:00,83.01,83.09,82.91,82.97,50793.0,80.5561,80.6337,80.459,80.5172,50793.0
2017-12-21 09:30:00,83.52,83.96,83.09,83.5,11833.0,81.051,81.478,80.6337,81.0316,11833.0
2017-12-21 10:00:00,83.8,83.8,83.31,83.46,35324.0,81.3227,81.3227,80.8472,80.9928,35324.0
2017-12-21 10:30:00,83.44,83.62,83.31,83.48,3711.0,80.9733,81.148,80.8472,81.0122,3711.0
2017-12-21 11:00:00,83.42,84.11,83.42,83.87,22590.0,80.9539,81.6235,80.9539,81.3906,22590.0
2017-12-21 11:30:00,83.94,84.01,83.76,83.76,11020.0,81.4586,81.5265,81.2839,81.2839,11020.0
2017-12-21 12:00:00,83.76,83.89,83.65,83.79,9694.0,81.2839,81.41,81.1771,81.313,9694.0
2017-12-21 12:30:00,83.81,83.89,83.68,83.85,15753.0,81.3324,81.41,81.2062,81.3712,15753.0
2017-12-21 13:00:00,83.8,83.87,83.7,83.72,5965.0,81.3227,81.3906,81.2257,81.2451,5965.0
2017-12-21 13:30:00,83.78,83.99,83.72,83.81,16217.0,81.3033,81.5071,81.2451,81.3324,16217.0
2017-12-21 14:00:00,83.82,83.86,83.68,83.76,9802.0,81.3421,81.3809,81.2062,81.2839,9802.0
2017-12-21 14:30:00,83.77,83.85,83.69,83.74,9648.0,81.2936,81.3712,81.216,81.2645,9648.0
2017-12-21 15:00:00,83.75,83.91,83.74,83.89,8757.0,81.2742,81.4295,81.2645,81.41,8757.0
2017-12-21 15:30:00,83.9,83.93,83.5,83.62,47092.0,81.4197,81.4489,81.0316,81.148,47092.0
2017-12-22 09:30:00,83.91,84.01,82.86,83.11,10513.0,81.4295,81.5265,80.4105,80.6531,10513.0
2017-12-22 10:00:00,83.0,83.11,82.83,82.88,4483.0,80.5464,80.6531,80.3814,80.4299,4483.0
2017-12-22 10:30:00,82.77,82.77,82.67,82.67,1595.0,80.3232,80.3232,80.2261,80.2261,1595.0
2017-12-22 11:00:00,82.62,82.68,82.54,82.59,4350.0,80.1776,80.2358,80.1,80.1485,4350.0
2017-12-22 11:30:00,82.61,82.65,82.47,82.62,4715.0,80.1679,80.2067,80.032,80.1776,4715.0
2017-12-22 12:00:00,82.61,82.75,82.56,82.72,4000.0,80.1679,80.3037,80.1194,80.2746,4000.0
2017-12-22 12:30:00,82.73,82.82,82.51,82.54,3830.0,80.2843,80.3717,80.0708,80.1,3830.0
2017-12-22 13:00:00,82.53,82.61,82.5,82.55,2666.0,80.0902,80.1679,80.0611,80.1097,2666.0
2017-12-22 13:30:00,82.51,82.64,82.48,82.6,7309.0,80.0708,80.197,80.0417,80.1582,7309.0
2017-12-22 14:00:00,82.56,82.89,82.53,82.88,5849.0,80.1194,80.4396,80.0902,80.4299,5849.0
2017-12-22 14:30:00,82.89,82.97,82.76,82.84,5600.0,80.4396,80.5172,80.3134,80.3911,5600.0
2017-12-22 15:00:00,82.82,82.82,82.52,82.58,8811.0,80.3717,80.3717,80.0805,80.1388,8811.0
2017-12-22 15:30:00,82.58,82.64,82.44,82.53,24476.0,80.1388,80.197,80.0029,80.0902,24476.0
2017-12-26 09:30:00,82.42,82.93,82.42,82.81,5967.0,79.9835,80.4784,79.9835,80.362,5967.0
2017-12-26 10:00:00,82.81,83.17,82.8,83.12,6834.0,80.362,80.7113,80.3523,80.6628,6834.0
2017-12-26 10:30:00,83.1,83.1,82.82,82.96,6149.0,80.6434,80.6434,80.3717,80.5075,6149.0
2017-12-26 11:00:00,82.86,83.14,82.85,83.12,2273.0,80.4105,80.6822,80.4008,80.6628,2273.0
2017-12-26 11:30:00,83.15,83.15,82.9,82.98,16800.0,80.6919,80.6919,80.4493,80.5269,16800.0
2017-12-26 12:00:00,82.95,83.04,82.79,83.04,16695.0,80.4978,80.5852,80.3426,80.5852,16695.0
2017-12-26 12:30:00,82.97,83.08,82.76,82.91,4694.0,80.5172,80.624,80.3134,80.459,4694.0
2017-12-26 13:00:00,82.92,83.06,82.88,82.96,6104.0,80.4687,80.6046,80.4299,80.5075,6104.0
2017-12-26 13:30:00,83.04,83.08,82.89,82.89,4592.0,80.5852,80.624,80.4396,80.4396,4592.0
2017-12-26 14:00:00,83.0,83.01,82.87,83.0,8331.0,80.5464,80.5561,80.4202,80.5464,8331.0
2017-12-26 14:30:00,83.01,83.13,82.95,83.12,6786.0,80.5561,80.6725,80.4978,80.6628,6786.0
2017-12-26 15:00:00,83.09,83.21,82.95,82.98,5786.0,80.6337,80.7501,80.4978,80.5269,5786.0
2017-12-26 15:30:00,83.0,83.04,82.89,82.97,19427.0,80.5464,80.5852,80.4396,80.5172,19427.0
2017-12-27 09:30:00,83.01,83.18,82.7,83.12,6357.0,80.5561,80.721,80.2552,80.6628,6357.0
2017-12-27 10:00:00,83.15,83.51,82.85,83.51,13878.0,80.6919,81.0413,80.4008,81.0413,13878.0
2017-12-27 10:30:00,83.41,83.47,83.25,83.45,2349.0,80.9442,81.0025,80.789,80.983,2349.0
2017-12-27 11:00:00,83.38,83.43,83.19,83.26,2581.0,80.9151,80.9636,80.7307,80.7987,2581.0
2017-12-27 11:30:00,83.27,83.35,83.18,83.34,10375.0,80.8084,80.886,80.721,80.8763,10375.0
2017-12-27 12:00:00,83.34,83.46,83.28,83.28,9779.0,80.8763,80.9928,80.8181,80.8181,9779.0
2017-12-27 12:30:00,83.14,83.23,83.07,83.09,2278.0,80.6822,80.7696,80.6143,80.6337,2278.0
2017-12-27 13:00:00,83.02,83.05,82.81,82.85,3000.0,80.5658,80.5949,80.362,80.4008,3000.0
2017-12-27 13:30:00,82.81,82.84,82.75,82.83,1799.0,80.362,80.3911,80.3037,80.3814,1799.0
2017-12-27 14:00:00,82.92,83.08,82.9,83.08,4126.0,80.4687,80.624,80.4493,80.624,4126.0
2017-12-27 14:30:00,83.19,83.19,83.04,83.06,2537.0,80.7307,80.7307,80.5852,80.6046,2537.0
2017-12-27 15:00:00,83.06,83.2,83.05,83.18,16189.0,80.6046,80.7404,80.5949,80.721,16189.0
2017-12-27 15:30:00,83.15,83.15,82.97,83.01,21640.0,80.6919,80.6919,80.5172,80.5561,21640.0
2017-12-28 09:30:00,83.31,83.43,82.63,82.69,3804.0,80.8472,80.9636,80.1873,80.2455,3804.0
2017-12-28 10:00:00,82.69,83.02,82.64,82.94,6491.0,80.2455,80.5658,80.197,80.4881,6491.0
2017-12-28 10:30:00,82.92,83.01,82.86,82.86,4635.0,80.4687,80.5561,80.4105,80.4105,4635.0
2017-12-28 11:00:00,82.85,82.85,82.75,82.81,2562.0,80.4008,80.4008,80.3037,80.362,2562.0
2017-12-28 11:30:00,82.78,82.96,82.77,82.87,3505.0,80.3329,80.5075,80.3232,80.4202,3505.0
2017-12-28 12:00:00,82.87,82.91,82.83,82.88,1200.0,80.4202,80.459,80.3814,80.4299,1200.0
2017-12-28 12:30:00,82.83,82.83,82.63,82.7,2644.0,80.3814,80.3814,80.1873,80.2552,2644.0
2017-12-28 13:00:00,82.67,82.69,82.59,82.62,3825.0,80.2261,80.2455,80.1485,80.1776,3825.0
2017-12-28 13:30:00,82.58,82.69,82.57,82.63,4107.0,80.1388,80.2455,80.1291,80.1873,4107.0
2017-12-28 14:00:00,82.63,82.69,82.58,82.61,5700.0,80.1873,80.2455,80.1388,80.1679,5700.0
2017-12-28 14:30:00,82.61,82.68,82.53,82.53,6077.0,80.1679,80.2358,80.0902,80.0902,6077.0
2017-12-28 15:00:00,82.52,82.56,82.38,82.43,10549.0,80.0805,80.1194,79.9447,79.9932,10549.0
2017-12-28 15:30:00,82.41,82.51,82.36,82.48,33460.0,79.9738,80.0708,79.9253,80.0417,33460.0
2017-12-29 09:30:00,82.63,82.63,82.22,82.22,8207.0,80.1873,80.1873,79.7894,79.7894,8207.0
2017-12-29 10:00:00,82.16,82.45,82.13,82.45,2459.0,79.7312,80.0126,79.7021,80.0126,2459.0
2017-12-29 10:30:00,82.6,82.84,82.48,82.82,5825.0,80.1582,80.3911,80.0417,80.3717,5825.0
2017-12-29 11:00:00,82.71,82.83,82.71,82.77,3445.0,80.2649,80.3814,80.2649,80.3232,3445.0
2017-12-29 11:30:00,82.82,83.0,82.72,82.83,3174.0,80.3717,80.5464,80.2746,80.3814,3174.0
2017-12-29 12:00:00,82.85,82.94,82.75,82.76,4272.0,80.4008,80.4881,80.3037,80.3134,4272.0
2017-12-29 12:30:00,82.76,82.77,82.55,82.67,4200.0,80.3134,80.3232,80.1097,80.2261,4200.0
2017-12-29 13:00:00,82.68,82.68,82.58,82.64,1796.0,80.2358,80.2358,80.1388,80.197,1796.0
2017-12-29 13:30:00,82.68,82.68,82.54,82.59,2582.0,80.2358,80.2358,80.1,80.1485,2582.0
2017-12-29 14:00:00,82.6,82.67,82.44,82.49,5024.0,80.1582,80.2261,80.0029,80.0514,5024.0
2017-12-29 14:30:00,82.4,82.48,82.3,82.33,5901.0,79.9641,80.0417,79.867,79.8962,5901.0
2017-12-29 15:00:00,82.3,82.48,82.17,82.38,6441.0,79.867,80.0417,79.7409,79.9447,6441.0
2017-12-29 15:30:00,82.38,82.45,81.72,81.72,35246.0,79.9447,80.0126,79.3042,79.3042,35246.0
2018-01-02 09:30:00,82.05,82.54,82.0,82.54,7679.0,79.6244,80.1,79.5759,80.1,7679.0
2018-01-02 10:00:00,82.54,82.83,82.52,82.76,6385.0,80.1,80.3814,80.0805,80.3134,6385.0
2018-01-02 10:30:00,82.77,82.81,82.47,82.75,3523.0,80.3232,80.362,80.032,80.3037,3523.0
2018-01-02 11:00:00,82.7,82.73,82.55,82.56,3700.0,80.2552,80.2843,80.1097,80.1194,3700.0
2018-01-02 11:30:00,82.51,82.51,82.27,82.45,3300.0,80.0708,80.0708,79.8379,80.0126,3300.0
2018-01-02 12:00:00,82.44,82.61,82.35,82.35,7580.0,80.0029,80.1679,79.9156,79.9156,7580.0
2018-01-02 12:30:00,82.42,82.5,82.21,82.39,3557.0,79.9835,80.0611,79.7797,79.9544,3557.0
2018-01-02 13:00:00,82.39,82.43,82.27,82.42,4095.0,79.9544,79.9932,79.8379,79.9835,4095.0
2018-01-02 13:30:00,82.42,82.49,82.16,82.2,3890.0,79.9835,80.0514,79.7312,79.77,3890.0
2018-01-02 14:00:00,82.17,82.25,81.98,82.01,5400.0,79.7409,79.8185,79.5565,79.5856,5400.0
2018-01-02 14:30:00,82.02,82.08,81.79,81.8,10181.0,79.5953,79.6535,79.3721,79.3818,10181.0
2018-01-02 15:00:00,81.76,81.76,81.61,81.64,55756.0,79.343,79.343,79.1974,79.2266,55756.0
2018-01-02 15:30:00,81.67,82.01,81.5,81.99,48755.0,79.2557,79.5856,79.0907,79.5662,48755.0
2018-01-03 09:30:00,82.19,82.72,81.99,82.72,29519.0,79.7603,80.2746,79.5662,80.2746,29519.0
2018-01-03 10:00:00,82.84,82.88,82.43,82.84,12533.0,80.3911,80.4299,79.9932,80.3911,12533.0
2018-01-03 10:30:00,82.83,83.25,82.83,83.07,31050.0,80.3814,80.789,80.3814,80.6143,31050.0
2018-01-03 11:00:00,83.09,83.35,83.06,83.27,12637.0,80.6337,80.886,80.6046,80.8084,12637.0
2018-01-03 11:30:00,83.26,83.39,83.09,83.16,21670.0,80.7987,80.9248,80.6337,80.7016,21670.0
2018-01-03 12:00:00,83.11,83.39,83.1,83.34,16932.0,80.6531,80.9248,80.6434,80.8763,16932.0
2018-01-03 12:30:00,83.3,83.34,83.08,83.08,13350.0,80.8375,80.8763,80.624,80.624,13350.0
2018-01-03 13:00:00,83.1,83.15,82.96,83.15,6447.0,80.6434,80.6919,80.5075,80.6919,6447.0
2018-01-03 13:30:00,83.11,83.21,83.04,83.15,12836.0,80.6531,80.7501,80.5852,80.6919,12836.0
2018-01-03 14:00:00,83.15,83.71,83.14,83.64,18263.0,80.6919,81.2354,80.6822,81.1674,18263.0
2018-01-03 14:30:00,83.62,83.87,83.54,83.85,53609.0,81.148,81.3906,81.0704,81.3712,53609.0
2018-01-03 15:00:00,83.89,83.95,83.62,83.86,22585.0,81.41,81.4683,81.148,81.3809,22585.0
2018-01-03 15:30:00,83.86,84.0,83.78,83.95,98434.0,81.3809,81.5168,81.3033,81.4683,98434.0
2018-01-04 09:30:00,84.29,84.73,83.7,84.1,23508.0,81.7982,82.2252,81.2257,81.6138,23508.0
2018-01-04 10:00:00,83.94,84.34,83.84,84.03,13363.0,81.4586,81.8467,81.3615,81.5459,13363.0
2018-01-04 10:30:00,83.98,84.04,83.49,83.94,23674.0,81.4974,81.5556,81.0219,81.4586,23674.0
2018-01-04 11:00:00,83.87,83.96,83.25,83.25,11382.0,81.3906,81.478,80.789,80.789,11382.0
2018-01-04 11:30:00,83.23,83.25,82.82,83.07,7200.0,80.7696,80.789,80.3717,80.6143,7200.0
2018-01-04 12:00:00,83.07,83.24,83.07,83.11,3100.0,80.6143,80.7793,80.6143,80.6531,3100.0
2018-01-04 12:30:00,83.11,83.36,83.09,83.21,4809.0,80.6531,80.8957,80.6337,80.7501,4809.0
2018-01-04 13:00:00,83.25,83.25,83.02,83.07,3700.0,80.789,80.789,80.5658,80.6143,3700.0
2018-01-04 13:30:00,83.03,83.37,83.02,83.28,7259.0,80.5755,80.9054,80.5658,80.8181,7259.0
2018-01-04 14:00:00,83.33,83.44,83.26,83.4,4703.0,80.8666,80.9733,80.7987,80.9345,4703.0
2018-01-04 14:30:00,83.38,83.43,83.16,83.16,7583.0,80.9151,80.9636,80.7016,80.7016,7583.0
2018-01-04 15:00:00,83.16,83.39,83.16,83.27,9198.0,80.7016,80.9248,80.7016,80.8084,9198.0
2018-01-04 15:30:00,83.29,83.31,82.9,82.98,58968.0,80.8278,80.8472,80.4493,80.5269,58968.0
2018-01-05 09:30:00,83.37,83.49,82.95,83.14,9129.0,80.9054,81.0219,80.4978,80.6822,9129.0
2018-01-05 10:00:00,82.9,83.03,82.75,82.77,10121.0,80.4493,80.5755,80.3037,80.3232,10121.0
2018-01-05 10:30:00,82.76,82.82,82.61,82.8,8765.0,80.3134,80.3717,80.1679,80.3523,8765.0
2018-01-05 11:00:00,82.81,82.92,82.75,82.83,19926.0,80.362,80.4687,80.3037,80.3814,19926.0
2018-01-05 11:30:00,82.83,82.9,82.72,82.79,8533.0,80.3814,80.4493,80.2746,80.3426,8533.0
2018-01-05 12:00:00,82.75,82.81,82.47,82.56,9000.0,80.3037,80.362,80.032,80.1194,9000.0
2018-01-05 12:30:00,82.52,82.64,82.33,82.33,13552.0,80.0805,80.197,79.8962,79.8962,13552.0
2018-01-05 13:00:00,82.34,82.34,82.01,82.17,4945.0,79.9059,79.9059,79.5856,79.7409,4945.0
2018-01-05 13:30:00,82.17,82.31,82.17,82.28,5296.0,79.7409,79.8767,79.7409,79.8476,5296.0
2018-01-05 14:00:00,82.32,82.32,82.19,82.3,5220.0,79.8865,79.8865,79.7603,79.867,5220.0
2018-01-05 14:30:00,82.27,82.56,82.27,82.56,5766.0,79.8379,80.1194,79.8379,80.1194,5766.0
2018-01-05 15:00:00,82.59,82.74,82.53,82.74,7971.0,80.1485,80.294,80.0902,80.294,7971.0
2018-01-05 15:30:00,82.74,82.81,82.65,82.72,31403.0,80.294,80.362,80.2067,80.2746,31403.0
2018-01-08 09:30:00,82.52,82.52,81.87,82.21,9118.0,80.0805,80.0805,79.4498,79.7797,9118.0
2018-01-08 10:00:00,82.33,82.53,82.27,82.44,11628.0,79.8962,80.0902,79.8379,80.0029,11628.0
2018-01-08 10:30:00,82.54,82.7,82.43,82.62,2972.0,80.1,80.2552,79.9932,80.1776,2972.0
2018-01-08 11:00:00,82.67,82.91,82.62,82.62,5890.0,80.2261,80.459,80.1776,80.1776,5890.0
2018-01-08 11:30:00,82.68,82.69,82.34,82.45,6572.0,80.2358,80.2455,79.9059,80.0126,6572.0
2018-01-08 12:00:00,82.45,82.58,82.4,82.51,7086.0,80.0126,80.1388,79.9641,80.0708,7086.0
2018-01-08 12:30:00,82.48,82.99,82.48,82.95,14304.0,80.0417,80.5366,80.0417,80.4978,14304.0
2018-01-08 13:00:00,82.95,83.16,82.95,83.02,5274.0,80.4978,80.7016,80.4978,80.5658,5274.0
2018-01-08 13:30:00,83.1,83.15,82.9,82.9,3935.0,80.6434,80.6919,80.4493,80.4493,3935.0
2018-01-08 14:00:00,82.92,82.96,82.82,82.83,7178.0,80.4687,80.5075,80.3717,80.3814,7178.0
2018-01-08 14:30:00,82.87,82.92,82.83,82.92,3100.0,80.4202,80.4687,80.3814,80.4687,3100.0
2018-01-08 15:00:00,82.89,82.92,82.74,82.77,7689.0,80.4396,80.4687,80.294,80.3232,7689.0
2018-01-08 15:30:00,82.74,82.89,82.74,82.8,27228.0,80.294,80.4396,80.294,80.3523,27228.0
2018-01-09 09:30:00,82.91,82.97,82.53,82.97,6088.0,80.459,80.5172,80.0902,80.5172,6088.0
2018-01-09 10:00:00,82.83,82.95,82.7,82.77,7767.0,80.3814,80.4978,80.2552,80.3232,7767.0
2018-01-09 10:30:00,82.79,82.83,82.56,82.7,5649.0,80.3426,80.3814,80.1194,80.2552,5649.0
2018-01-09 11:00:00,82.72,82.92,82.66,82.92,10837.0,80.2746,80.4687,80.2164,80.4687,10837.0
2018-01-09 11:30:00,83.0,83.08,82.85,82.92,2727.0,80.5464,80.624,80.4008,80.4687,2727.0
2018-01-09 12:00:00,82.95,83.03,82.87,82.95,7546.0,80.4978,80.5755,80.4202,80.4978,7546.0
2018-01-09 12:30:00,82.95,82.97,82.85,82.93,13674.0,80.4978,80.5172,80.4008,80.4784,13674.0
2018-01-09 13:00:00,82.95,83.0,82.89,82.92,13659.0,80.4978,80.5464,80.4396,80.4687,13659.0
2018-01-09 13:30:00,82.92,83.11,82.9,82.96,31983.0,80.4687,80.6531,80.4493,80.5075,31983.0
2018-01-09 14:00:00,82.96,83.21,82.9,83.07,17141.0,80.5075,80.7501,80.4493,80.6143,17141.0
2018-01-09 14:30:00,83.07,83.08,83.03,83.08,2338.0,80.6143,80.624,80.5755,80.624,2338.0
2018-01-09 15:00:00,83.01,83.03,82.83,82.84,6329.0,80.5561,80.5755,80.3814,80.3911,6329.0
2018-01-09 15:30:00,82.77,82.78,82.39,82.42,23343.0,80.3232,80.3329,79.9544,79.9835,23343.0
2018-01-10 09:30:00,82.26,82.27,81.79,82.27,11318.0,79.8282,79.8379,79.3721,79.8379,11318.0
2018-01-10 10:00:00,82.24,82.24,81.9,81.99,7264.0,79.8088,79.8088,79.4789,79.5662,7264.0
2018-01-10 10:30:00,81.86,82.35,81.82,82.1,6830.0,79.4401,79.9156,79.4012,79.673,6830.0
2018-01-10 11:00:00,82.09,82.09,81.8,81.87,6698.0,79.6633,79.6633,79.3818,79.4498,6698.0
2018-01-10 11:30:00,81.86,82.22,81.78,82.03,37081.0,79.4401,79.7894,79.3624,79.605,37081.0
2018-01-10 12:00:00,82.05,82.2,81.95,82.2,4856.0,79.6244,79.77,79.5274,79.77,4856.0
2018-01-10 12:30:00,82.16,82.36,82.01,82.34,8489.0,79.7312,79.9253,79.5856,79.9059,8489.0
2018-01-10 13:00:00,82.37,82.41,82.19,82.2,4220.0,79.935,79.9738,79.7603,79.77,4220.0
2018-01-10 13:30:00,82.23,82.32,82.2,82.21,2137.0,79.7991,79.8865,79.77,79.7797,2137.0
2018-01-10 14:00:00,82.21,82.21,82.03,82.14,6746.0,79.7797,79.7797,79.605,79.7118,6746.0
2018-01-10 14:30:00,82.15,82.26,81.88,82.04,9578.0,79.7215,79.8282,79.4595,79.6147,9578.0
2018-01-10 15:00:00,82.02,82.14,81.84,81.85,9668.0,79.5953,79.7118,79.4206,79.4303,9668.0
2018-01-10 15:30:00,81.84,81.91,81.65,81.83,27462.0,79.4206,79.4886,79.2363,79.4109,27462.0
2018-01-11 09:30:00,82.2,83.0,81.98,82.02,34288.0,79.77,80.5464,79.5565,79.5953,34288.0
2018-01-11 10:00:00,82.01,82.4,82.01,82.28,17155.0,79.5856,79.9641,79.5856,79.8476,17155.0
2018-01-11 10:30:00,82.3,83.1,82.21,83.1,29622.0,79.867,80.6434,79.7797,80.6434,29622.0
2018-01-11 11:00:00,83.04,83.25,82.91,82.91,10370.0,80.5852,80.789,80.459,80.459,10370.0
2018-01-11 11:30:00,82.94,83.19,82.94,82.97,9598.0,80.4881,80.7307,80.4881,80.5172,9598.0
2018-01-11 12:00:00,82.96,83.0,82.89,82.94,8922.0,80.5075,80.5464,80.4396,80.4881,8922.0
2018-01-11 12:30:00,82.92,83.02,82.88,82.95,33541.0,80.4687,80.5658,80.4299,80.4978,33541.0
2018-01-11 13:00:00,82.95,82.98,82.86,82.86,7504.0,80.4978,80.5269,80.4105,80.4105,7504.0
2018-01-11 13:30:00,82.92,82.96,82.88,82.92,6450.0,80.4687,80.5075,80.4299,80.4687,6450.0
2018-01-11 14:00:00,82.94,82.99,82.88,82.95,10960.0,80.4881,80.5366,80.4299,80.4978,10960.0
2018-01-11 14:30:00,82.96,83.03,82.85,82.95,40857.0,80.5075,80.5755,80.4008,80.4978,40857.0
2018-01-11 15:00:00,82.95,83.02,82.92,82.94,73116.0,80.4978,80.5658,80.4687,80.4881,73116.0
2018-01-11 15:30:00,82.95,83.32,82.92,83.31,55551.0,80.4978,80.8569,80.4687,80.8472,55551.0
2018-01-12 09:30:00,83.32,84.13,83.32,84.04,11934.0,80.9338,81.7206,80.9338,81.6332,11934.0
2018-01-12 10:00:00,84.17,84.35,83.92,84.16,6027.0,81.7594,81.9343,81.5166,81.7497,6027.0
2018-01-12 10:30:00,84.23,84.45,84.17,84.39,5474.0,81.8177,82.0314,81.7594,81.9731,5474.0
2018-01-12 11:00:00,84.46,84.89,84.36,84.78,6345.0,82.0411,82.4588,81.944,82.352,6345.0
2018-01-12 11:30:00,84.72,85.08,84.7,84.7,5911.0,82.2937,82.6434,82.2742,82.2742,5911.0
2018-01-12 12:00:00,84.73,84.78,84.49,84.64,6192.0,82.3034,82.352,82.0703,82.216,6192.0
2018-01-12 12:30:00,84.61,84.61,84.38,84.44,3085.0,82.1868,82.1868,81.9634,82.0217,3085.0
2018-01-12 13:00:00,84.44,84.46,84.34,84.42,3394.0,82.0217,82.0411,81.9246,82.0023,3394.0
2018-01-12 13:30:00,84.34,84.42,84.28,84.34,3440.0,81.9246,82.0023,81.8663,81.9246,3440.0
2018-01-12 14:00:00,84.4,84.4,84.1,84.11,13696.0,81.9828,81.9828,81.6914,81.7011,13696.0
2018-01-12 14:30:00,84.16,84.24,84.11,84.19,4365.0,81.7497,81.8274,81.7011,81.7789,4365.0
2018-01-12 15:00:00,84.2,84.27,84.15,84.15,12376.0,81.7886,81.8566,81.74,81.74,12376.0
2018-01-12 15:30:00,84.15,84.25,84.08,84.15,34209.0,81.74,81.8371,81.672,81.74,34209.0
2018-01-16 09:30:00,84.77,84.77,84.27,84.38,9349.0,82.3422,82.3422,81.8566,81.9634,9349.0
2018-01-16 10:00:00,84.38,84.76,84.37,84.59,6800.0,81.9634,82.3325,81.9537,82.1674,6800.0
2018-01-16 10:30:00,84.6,84.6,84.34,84.36,14390.0,82.1771,82.1771,81.9246,81.944,14390.0
2018-01-16 11:00:00,84.41,84.45,84.27,84.41,14193.0,81.9926,82.0314,81.8566,81.9926,14193.0
2018-01-16 11:30:00,84.4,84.4,84.11,84.16,21091.0,81.9828,81.9828,81.7011,81.7497,21091.0
2018-01-16 12:00:00,84.14,84.36,84.04,84.21,12892.0,81.7303,81.944,81.6332,81.7983,12892.0
2018-01-16 12:30:00,84.26,84.26,83.86,83.86,12575.0,81.8468,81.8468,81.4583,81.4583,12575.0
2018-01-16 13:00:00,83.92,84.02,83.84,83.85,9238.0,81.5166,81.6137,81.4389,81.4486,9238.0
2018-01-16 13:30:00,83.82,83.9,83.6,83.6,14832.0,81.4195,81.4972,81.2058,81.2058,14832.0
2018-01-16 14:00:00,83.63,83.63,83.03,83.03,16513.0,81.2349,81.2349,80.6521,80.6521,16513.0
2018-01-16 14:30:00,83.05,83.09,82.57,82.63,28250.0,80.6715,80.7104,80.2053,80.2635,28250.0
2018-01-16 15:00:00,82.6,82.9,82.59,82.75,36117.0,80.2344,80.5258,80.2247,80.3801,36117.0
2018-01-16 15:30:00,82.8,82.88,82.47,82.54,34771.0,80.4287,80.5064,80.1081,80.1761,34771.0
2018-01-17 09:30:00,82.86,82.93,82.13,82.21,39194.0,80.4869,80.5549,79.7779,79.8556,39194.0
2018-01-17 10:00:00,82.22,82.62,82.22,82.43,16415.0,79.8653,80.2538,79.8653,80.0693,16415.0
2018-01-17 10:30:00,82.47,82.66,82.43,82.61,14940.0,80.1081,80.2927,80.0693,80.2441,14940.0
2018-01-17 11:00:00,82.63,82.83,82.59,82.71,11758.0,80.2635,80.4578,80.2247,80.3412,11758.0
2018-01-17 11:30:00,82.68,82.74,82.34,82.55,14477.0,80.3121,80.3704,79.9818,80.1858,14477.0
2018-01-17 12:00:00,82.55,82.68,82.52,82.68,10644.0,80.1858,80.3121,80.1567,80.3121,10644.0
2018-01-17 12:30:00,82.7,82.76,82.67,82.72,21179.0,80.3315,80.3898,80.3024,80.351,21179.0
2018-01-17 13:00:00,82.73,82.75,82.59,82.64,13078.0,80.3607,80.3801,80.2247,80.2732,13078.0
2018-01-17 13:30:00,82.6,82.69,82.6,82.64,11504.0,80.2344,80.3218,80.2344,80.2732,11504.0
2018-01-17 14:00:00,82.61,82.75,82.61,82.7,21944.0,80.2441,80.3801,80.2441,80.3315,21944.0
2018-01-17 14:30:00,82.69,82.76,82.59,82.69,31341.0,80.3218,80.3898,80.2247,80.3218,31341.0
2018-01-17 15:00:00,82.72,82.77,82.65,82.67,47502.0,80.351,80.3995,80.283,80.3024,47502.0
2018-01-17 15:30:00,82.67,82.72,82.57,82.69,54012.0,80.3024,80.351,80.2053,80.3218,54012.0
2018-01-18 09:30:00,82.73,83.32,82.73,83.02,9595.0,80.3607,80.9338,80.3607,80.6424,9595.0
2018-01-18 10:00:00,83.02,83.09,82.28,82.52,16796.0,80.6424,80.7104,79.9236,80.1567,16796.0
2018-01-18 10:30:00,82.55,82.85,82.28,82.28,13220.0,80.1858,80.4772,79.9236,79.9236,13220.0
2018-01-18 11:00:00,82.28,82.75,82.28,82.5,15990.0,79.9236,80.3801,79.9236,80.1373,15990.0
2018-01-18 11:30:00,82.45,82.79,82.31,82.78,17209.0,80.0887,80.4189,79.9527,80.4092,17209.0
2018-01-18 12:00:00,82.81,83.0,82.77,82.81,15599.0,80.4384,80.6229,80.3995,80.4384,15599.0
2018-01-18 12:30:00,82.8,82.93,82.74,82.86,8707.0,80.4287,80.5549,80.3704,80.4869,8707.0
2018-01-18 13:00:00,82.86,82.98,82.76,82.95,10522.0,80.4869,80.6035,80.3898,80.5744,10522.0
2018-01-18 13:30:00,82.95,82.99,82.9,82.92,9020.0,80.5744,80.6132,80.5258,80.5452,9020.0
2018-01-18 14:00:00,82.91,83.21,82.88,83.19,13853.0,80.5355,80.8269,80.5064,80.8075,13853.0
2018-01-18 14:30:00,83.19,83.28,82.88,83.01,15724.0,80.8075,80.8949,80.5064,80.6326,15724.0
2018-01-18 15:00:00,83.03,83.09,82.88,82.89,21110.0,80.6521,80.7104,80.5064,80.5161,21110.0
2018-01-18 15:30:00,82.84,82.84,82.39,82.46,34317.0,80.4675,80.4675,80.0304,80.0984,34317.0
2018-01-19 09:30:00,82.26,83.05,82.26,82.39,18569.0,79.9041,80.6715,79.9041,80.0304,18569.0
2018-01-19 10:00:00,82.49,82.85,82.3,82.59,15985.0,80.1275,80.4772,79.943,80.2247,15985.0
2018-01-19 10:30:00,82.58,82.85,82.53,82.74,10573.0,80.215,80.4772,80.1664,80.3704,10573.0
2018-01-19 11:00:00,82.71,82.92,82.57,82.66,11900.0,80.3412,80.5452,80.2053,80.2927,11900.0
2018-01-19 11:30:00,82.66,82.79,82.49,82.79,6521.0,80.2927,80.4189,80.1275,80.4189,6521.0
2018-01-19 12:00:00,82.73,83.23,82.73,83.19,6704.0,80.3607,80.8463,80.3607,80.8075,6704.0
2018-01-19 12:30:00,83.12,83.29,83.06,83.18,2274.0,80.7395,80.9046,80.6812,80.7978,2274.0
2018-01-19 13:00:00,83.18,83.29,83.03,83.11,3696.0,80.7978,80.9046,80.6521,80.7298,3696.0
2018-01-19 13:30:00,83.14,83.3,83.13,83.3,3250.0,80.7589,80.9143,80.7492,80.9143,3250.0
2018-01-19 14:00:00,83.3,83.43,83.23,83.38,5880.0,80.9143,81.0406,80.8463,80.9921,5880.0
2018-01-19 14:30:00,83.38,83.38,83.22,83.26,4266.0,80.9921,80.9921,80.8366,80.8755,4266.0
2018-01-19 15:00:00,83.26,83.28,83.07,83.15,17785.0,80.8755,80.8949,80.6909,80.7686,17785.0
2018-01-19 15:30:00,83.18,83.62,83.14,83.6,46509.0,80.7978,81.2252,80.7589,81.2058,46509.0
2018-01-22 09:30:00,83.4,83.4,82.69,82.95,6103.0,81.0115,81.0115,80.3218,80.5744,6103.0
2018-01-22 10:00:00,82.94,82.96,82.61,82.62,9208.0,80.5647,80.5841,80.2441,80.2538,9208.0
2018-01-22 10:30:00,82.62,82.62,82.27,82.38,15268.0,80.2538,80.2538,79.9138,80.0207,15268.0
2018-01-22 11:00:00,82.38,82.42,82.22,82.25,7035.0,80.0207,80.0595,79.8653,79.8944,7035.0
2018-01-22 11:30:00,82.3,82.42,82.24,82.42,5800.0,79.943,80.0595,79.8847,80.0595,5800.0
2018-01-22 12:00:00,82.45,82.8,82.38,82.76,6338.0,80.0887,80.4287,80.0207,80.3898,6338.0
2018-01-22 12:30:00,82.77,82.91,82.73,82.74,5252.0,80.3995,80.5355,80.3607,80.3704,5252.0
2018-01-22 13:00:00,82.73,82.73,82.51,82.55,3192.0,80.3607,80.3607,80.147,80.1858,3192.0
2018-01-22 13:30:00,82.54,82.64,82.5,82.63,7174.0,80.1761,80.2732,80.1373,80.2635,7174.0
2018-01-22 14:00:00,82.63,82.71,82.53,82.61,8959.0,80.2635,80.3412,80.1664,80.2441,8959.0
2018-01-22 14:30:00,82.6,82.61,82.47,82.47,9505.0,80.2344,80.2441,80.1081,80.1081,9505.0
2018-01-22 15:00:00,82.52,82.66,82.47,82.56,13378.0,80.1567,80.2927,80.1081,80.1955,13378.0
2018-01-22 15:30:00,82.56,82.67,82.35,82.67,61365.0,80.1955,80.3024,79.9916,80.3024,61365.0
2018-01-23 09:30:00,82.99,82.99,82.29,82.31,15159.0,80.6132,80.6132,79.9333,79.9527,15159.0
2018-01-23 10:00:00,82.36,82.36,82.15,82.31,16295.0,80.0013,80.0013,79.7973,79.9527,16295.0
2018-01-23 10:30:00,82.34,82.42,82.29,82.33,11507.0,79.9818,80.0595,79.9333,79.9721,11507.0
2018-01-23 11:00:00,82.34,82.42,82.21,82.26,5721.0,79.9818,80.0595,79.8556,79.9041,5721.0
2018-01-23 11:30:00,82.28,82.35,82.04,82.07,17621.0,79.9236,79.9916,79.6904,79.7196,17621.0
2018-01-23 12:00:00,82.15,82.31,82.15,82.31,6116.0,79.7973,79.9527,79.7973,79.9527,6116.0
2018-01-23 12:30:00,82.29,82.32,82.13,82.13,8120.0,79.9333,79.9624,79.7779,79.7779,8120.0
2018-01-23 13:00:00,82.16,82.3,82.13,82.27,4167.0,79.807,79.943,79.7779,79.9138,4167.0
2018-01-23 13:30:00,82.29,82.44,82.27,82.28,3547.0,79.9333,80.079,79.9138,79.9236,3547.0
2018-01-23 14:00:00,82.31,82.33,82.19,82.25,7405.0,79.9527,79.9721,79.8361,79.8944,7405.0
2018-01-23 14:30:00,82.25,82.47,82.23,82.33,9416.0,79.8944,80.1081,79.875,79.9721,9416.0
2018-01-23 15:00:00,82.35,82.35,82.18,82.19,9805.0,79.9916,79.9916,79.8264,79.8361,9805.0
2018-01-23 15:30:00,82.18,82.36,82.17,82.33,35992.0,79.8264,80.0013,79.8167,79.9721,35992.0
2018-01-24 09:30:00,82.9,83.2,82.22,83.2,11712.0,80.5258,80.8172,79.8653,80.8172,11712.0
2018-01-24 10:00:00,83.3,83.47,83.18,83.29,6411.0,80.9143,81.0795,80.7978,80.9046,6411.0
2018-01-24 10:30:00,83.3,83.31,83.03,83.03,5850.0,80.9143,80.9241,80.6521,80.6521,5850.0
2018-01-24 11:00:00,83.12,83.37,83.08,83.18,5402.0,80.7395,80.9823,80.7006,80.7978,5402.0
2018-01-24 11:30:00,83.18,83.19,82.44,82.79,11014.0,80.7978,80.8075,80.079,80.4189,11014.0
2018-01-24 12:00:00,82.77,82.77,82.5,82.59,8023.0,80.3995,80.3995,80.1373,80.2247,8023.0
2018-01-24 12:30:00,82.5,82.74,82.43,82.74,5400.0,80.1373,80.3704,80.0693,80.3704,5400.0
2018-01-24 13:00:00,82.69,82.92,82.49,82.88,7996.0,80.3218,80.5452,80.1275,80.5064,7996.0
2018-01-24 13:30:00,82.89,83.19,82.89,82.95,5003.0,80.5161,80.8075,80.5161,80.5744,5003.0
2018-01-24 14:00:00,82.99,83.06,82.71,83.01,8086.0,80.6132,80.6812,80.3412,80.6326,8086.0
2018-01-24 14:30:00,82.97,82.98,82.78,82.81,7361.0,80.5938,80.6035,80.4092,80.4384,7361.0
2018-01-24 15:00:00,82.78,82.84,82.61,82.7,18233.0,80.4092,80.4675,80.2441,80.3315,18233.0
2018-01-24 15:30:00,82.68,82.73,82.53,82.56,32793.0,80.3121,80.3607,80.1664,80.1955,32793.0
2018-01-25 09:30:00,82.87,82.87,81.67,81.78,10790.0,80.4967,80.4967,79.331,79.4379,10790.0
2018-01-25 10:00:00,81.62,82.07,81.6,81.8,10265.0,79.2825,79.7196,79.263,79.4573,10265.0
2018-01-25 10:30:00,81.87,82.06,81.72,81.92,3364.0,79.5253,79.7099,79.3796,79.5739,3364.0
2018-01-25 11:00:00,81.87,82.08,81.83,82.08,3413.0,79.5253,79.7293,79.4864,79.7293,3413.0
2018-01-25 11:30:00,82.08,82.28,82.01,82.28,5122.0,79.7293,79.9236,79.6613,79.9236,5122.0
2018-01-25 12:00:00,82.27,82.43,82.11,82.18,5267.0,79.9138,80.0693,79.7584,79.8264,5267.0
2018-01-25 12:30:00,82.25,82.33,82.19,82.24,2650.0,79.8944,79.9721,79.8361,79.8847,2650.0
2018-01-25 13:00:00,82.22,82.23,82.14,82.23,3650.0,79.8653,79.875,79.7876,79.875,3650.0
2018-01-25 13:30:00,82.15,82.27,82.12,82.24,2410.0,79.7973,79.9138,79.7681,79.8847,2410.0
2018-01-25 14:00:00,82.28,82.31,81.98,82.07,4465.0,79.9236,79.9527,79.6321,79.7196,4465.0
2018-01-25 14:30:00,82.05,82.07,81.77,81.79,8091.0,79.7001,79.7196,79.4282,79.4476,8091.0
2018-01-25 15:00:00,81.83,82.02,81.76,81.93,8126.0,79.4864,79.671,79.4184,79.5836,8126.0
2018-01-25 15:30:00,81.93,82.25,81.81,82.25,36337.0,79.5836,79.8944,79.467,79.8944,36337.0
2018-01-26 09:30:00,82.59,82.87,81.95,82.15,8209.0,80.2247,80.4967,79.603,79.7973,8209.0
2018-01-26 10:00:00,82.3,82.3,81.97,82.06,5853.0,79.943,79.943,79.6224,79.7099,5853.0
2018-01-26 10:30:00,82.01,82.03,81.74,81.82,3700.0,79.6613,79.6807,79.399,79.4767,3700.0
2018-01-26 11:00:00,81.75,82.27,81.75,82.27,9777.0,79.4087,79.9138,79.4087,79.9138,9777.0
2018-01-26 11:30:00,82.26,82.29,82.21,82.28,5331.0,79.9041,79.9333,79.8556,79.9236,5331.0
2018-01-26 12:00:00,82.28,82.46,82.27,82.43,6794.0,79.9236,80.0984,79.9138,80.0693,6794.0
2018-01-26 12:30:00,82.4,82.57,82.38,82.49,3383.0,80.0401,80.2053,80.0207,80.1275,3383.0
2018-01-26 13:00:00,82.48,82.51,82.44,82.45,2799.0,80.1178,80.147,80.079,80.0887,2799.0
2018-01-26 13:30:00,82.48,82.48,82.25,82.25,2217.0,80.1178,80.1178,79.8944,79.8944,2217.0
2018-01-26 14:00:00,82.26,82.31,82.09,82.26,7991.0,79.9041,79.9527,79.739,79.9041,7991.0
2018-01-26 14:30:00,82.3,82.4,82.26,82.39,5786.0,79.943,80.0401,79.9041,80.0304,5786.0
2018-01-26 15:00:00,82.37,82.58,82.36,82.42,9614.0,80.011,80.215,80.0013,80.0595,9614.0
2018-01-26 15:30:00,82.43,82.54,82.25,82.54,52282.0,80.0693,80.1761,79.8944,80.1761,52282.0
2018-01-29 09:30:00,82.5,83.13,82.5,82.83,19461.0,80.1373,80.7492,80.1373,80.4578,19461.0
2018-01-29 10:00:00,82.83,83.04,82.66,83.04,9182.0,80.4578,80.6618,80.2927,80.6618,9182.0
2018-01-29 10:30:00,83.03,83.03,82.61,82.81,13522.0,80.6521,80.6521,80.2441,80.4384,13522.0
2018-01-29 11:00:00,82.79,82.82,82.55,82.64,6545.0,80.4189,80.4481,80.1858,80.2732,6545.0
2018-01-29 11:30:00,82.67,82.68,82.43,82.43,3991.0,80.3024,80.3121,80.0693,80.0693,3991.0
2018-01-29 12:00:00,82.42,82.65,82.4,82.65,1800.0,80.0595,80.283,80.0401,80.283,1800.0
2018-01-29 12:30:00,82.65,82.91,82.6,82.91,4100.0,80.283,80.5355,80.2344,80.5355,4100.0
2018-01-29 13:00:00,82.91,83.02,82.8,82.85,4318.0,80.5355,80.6424,80.4287,80.4772,4318.0
2018-01-29 13:30:00,82.9,82.9,82.66,82.67,8623.0,80.5258,80.5258,80.2927,80.3024,8623.0
2018-01-29 14:00:00,82.68,82.79,82.62,82.65,7280.0,80.3121,80.4189,80.2538,80.283,7280.0
2018-01-29 14:30:00,82.65,82.65,82.42,82.48,5904.0,80.283,80.283,80.0595,80.1178,5904.0
2018-01-29 15:00:00,82.48,82.48,82.19,82.19,7399.0,80.1178,80.1178,79.8361,79.8361,7399.0
2018-01-29 15:30:00,82.19,82.55,82.13,82.35,55096.0,79.8361,80.1858,79.7779,79.9916,55096.0
2018-01-30 09:30:00,81.42,81.68,80.55,80.77,15776.0,79.0882,79.3407,78.2431,78.4568,15776.0
2018-01-30 10:00:00,80.66,81.01,80.61,81.01,14322.0,78.35,78.6899,78.3014,78.6899,14322.0
2018-01-30 10:30:00,81.11,81.65,81.11,81.65,7707.0,78.7871,79.3116,78.7871,79.3116,7707.0
2018-01-30 11:00:00,81.76,81.77,81.17,81.33,14549.0,79.4184,79.4282,78.8453,79.0008,14549.0
2018-01-30 11:30:00,81.33,81.62,81.21,81.24,6106.0,79.0008,79.2825,78.8842,78.9133,6106.0
2018-01-30 12:00:00,81.23,81.27,81.08,81.13,8435.0,78.9036,78.9425,78.7579,78.8065,8435.0
2018-01-30 12:30:00,81.14,81.29,81.11,81.18,10849.0,78.8162,78.9619,78.7871,78.8551,10849.0
2018-01-30 13:00:00,81.2,81.2,80.92,80.92,3340.0,78.8745,78.8745,78.6025,78.6025,3340.0
2018-01-30 13:30:00,81.02,81.49,81.02,81.27,6113.0,78.6996,79.1562,78.6996,78.9425,6113.0
2018-01-30 14:00:00,81.36,81.46,81.24,81.27,7342.0,79.0299,79.127,78.9133,78.9425,7342.0
2018-01-30 14:30:00,81.23,81.23,80.95,81.19,9079.0,78.9036,78.9036,78.6316,78.8648,9079.0
2018-01-30 15:00:00,81.15,81.23,81.07,81.2,8997.0,78.8259,78.9036,78.7482,78.8745,8997.0
2018-01-30 15:30:00,81.18,81.39,81.18,81.25,33417.0,78.8551,79.059,78.8551,78.9231,33417.0
2018-01-31 09:30:00,81.95,82.84,81.94,82.25,32365.0,79.603,80.4675,79.5933,79.8944,32365.0
2018-01-31 10:00:00,82.13,82.31,81.94,82.05,11684.0,79.7779,79.9527,79.5933,79.7001,11684.0
2018-01-31 10:30:00,81.96,82.02,81.5,81.64,6521.0,79.6127,79.671,79.1659,79.3019,6521.0
2018-01-31 11:00:00,81.66,81.88,81.62,81.83,5302.0,79.3213,79.535,79.2825,79.4864,5302.0
2018-01-31 11:30:00,81.71,81.73,81.5,81.55,5978.0,79.3699,79.3893,79.1659,79.2145,5978.0
2018-01-31 12:00:00,81.63,81.69,81.54,81.54,2496.0,79.2922,79.3505,79.2047,79.2047,2496.0
2018-01-31 12:30:00,81.55,81.67,81.53,81.62,2711.0,79.2145,79.331,79.195,79.2825,2711.0
2018-01-31 13:00:00,81.66,81.8,81.58,81.77,3963.0,79.3213,79.4573,79.2436,79.4282,3963.0
2018-01-31 13:30:00,81.79,81.79,81.59,81.64,3799.0,79.4476,79.4476,79.2533,79.3019,3799.0
2018-01-31 14:00:00,81.63,81.74,81.4,81.45,25388.0,79.2922,79.399,79.0688,79.1173,25388.0
2018-01-31 14:30:00,81.41,81.5,81.15,81.46,19262.0,79.0785,79.1659,78.8259,79.127,19262.0
2018-01-31 15:00:00,81.37,81.49,81.21,81.35,16721.0,79.0396,79.1562,78.8842,79.0202,16721.0
2018-01-31 15:30:00,81.28,81.57,81.23,81.25,62099.0,78.9522,79.2339,78.9036,78.9231,62099.0
2018-02-01 09:30:00,80.97,81.33,80.38,80.62,9760.0,78.6511,79.0008,78.078,78.3111,9760.0
2018-02-01 10:00:00,80.97,81.74,80.96,81.2,7245.0,78.6511,79.399,78.6414,78.8745,7245.0
2018-02-01 10:30:00,81.2,81.23,80.96,80.96,16643.0,78.8745,78.9036,78.6414,78.6414,16643.0
2018-02-01 11:00:00,81.08,81.4,80.94,81.14,6836.0,78.7579,79.0688,78.6219,78.8162,6836.0
2018-02-01 11:30:00,81.25,81.87,81.24,81.8,7427.0,78.9231,79.5253,78.9133,79.4573,7427.0
2018-02-01 12:00:00,81.81,82.0,81.64,81.76,10084.0,79.467,79.6516,79.3019,79.4184,10084.0
2018-02-01 12:30:00,81.82,81.84,81.61,81.61,6628.0,79.4767,79.4962,79.2727,79.2727,6628.0
2018-02-01 13:00:00,81.67,81.83,81.63,81.82,7018.0,79.331,79.4864,79.2922,79.4767,7018.0
2018-02-01 13:30:00,81.83,81.85,81.47,81.63,8750.0,79.4864,79.5059,79.1368,79.2922,8750.0
2018-02-01 14:00:00,81.65,81.69,81.25,81.47,10978.0,79.3116,79.3505,78.9231,79.1368,10978.0
2018-02-01 14:30:00,81.42,81.45,81.28,81.34,14040.0,79.0882,79.1173,78.9522,79.0105,14040.0
2018-02-01 15:00:00,81.35,81.37,81.08,81.08,23261.0,79.0202,79.0396,78.7579,78.7579,23261.0
2018-02-01 15:30:00,81.1,81.27,80.96,81.27,74178.0,78.7773,78.9425,78.6414,78.9425,74178.0
2018-02-02 09:30:00,80.87,81.06,80.25,80.25,4682.0,78.5539,78.7385,77.9517,77.9517,4682.0
2018-02-02 10:00:00,80.1,80.34,80.0,80.13,5828.0,77.806,78.0391,77.7089,77.8351,5828.0
2018-02-02 10:30:00,80.02,80.16,79.84,79.96,19296.0,77.7283,77.8643,77.5534,77.67,19296.0
2018-02-02 11:00:00,79.93,79.98,79.4,79.56,16379.0,77.6409,77.6894,77.126,77.2815,16379.0
2018-02-02 11:30:00,79.6,80.15,79.47,79.91,15945.0,77.3203,77.8546,77.194,77.6214,15945.0
2018-02-02 12:00:00,79.97,80.23,79.9,80.15,7666.0,77.6797,77.9323,77.6117,77.8546,7666.0
2018-02-02 12:30:00,80.1,80.21,80.07,80.07,3863.0,77.806,77.9128,77.7768,77.7768,3863.0
2018-02-02 13:00:00,80.02,80.11,79.94,80.02,6676.0,77.7283,77.8157,77.6506,77.7283,6676.0
2018-02-02 13:30:00,80.02,80.03,79.8,79.8,26849.0,77.7283,77.738,77.5146,77.5146,26849.0
2018-02-02 14:00:00,79.8,79.9,79.56,79.65,13580.0,77.5146,77.6117,77.2815,77.3689,13580.0
2018-02-02 14:30:00,79.67,79.98,79.67,79.82,14439.0,77.3883,77.6894,77.3883,77.534,14439.0
2018-02-02 15:00:00,79.86,80.14,79.49,80.07,16094.0,77.5729,77.8448,77.2135,77.7768,16094.0
2018-02-02 15:30:00,79.99,80.15,79.55,79.75,49413.0,77.6991,77.8546,77.2717,77.466,49413.0
2018-02-05 09:30:00,79.16,79.53,78.57,79.32,11346.0,76.8929,77.2523,76.3198,77.0483,11346.0
2018-02-05 10:00:00,79.25,79.54,79.13,79.31,21467.0,76.9803,77.262,76.8638,77.0386,21467.0
2018-02-05 10:30:00,79.23,79.28,78.9,79.08,9186.0,76.9609,77.0095,76.6404,76.8152,9186.0
2018-02-05 11:00:00,79.09,79.3,79.02,79.29,11227.0,76.8249,77.0289,76.7569,77.0192,11227.0
2018-02-05 11:30:00,79.26,79.26,78.72,78.8,16249.0,76.99,76.99,76.4655,76.5432,16249.0
2018-02-05 12:00:00,78.8,78.82,78.32,78.39,9192.0,76.5432,76.5626,76.077,76.145,9192.0
2018-02-05 12:30:00,78.48,78.59,78.28,78.48,10584.0,76.2324,76.3392,76.0381,76.2324,10584.0
2018-02-05 13:00:00,78.4,78.4,77.95,78.2,16120.0,76.1547,76.1547,75.7176,75.9604,16120.0
2018-02-05 13:30:00,78.16,78.43,78.12,78.43,8243.0,75.9215,76.1838,75.8827,76.1838,8243.0
2018-02-05 14:00:00,78.42,78.42,77.99,78.05,15840.0,76.1741,76.1741,75.7564,75.8147,15840.0
2018-02-05 14:30:00,78.05,78.1,77.32,77.42,36293.0,75.8147,75.8633,75.1056,75.2027,36293.0
2018-02-05 15:00:00,77.29,77.56,76.22,77.56,30615.0,75.0765,75.3387,74.0371,75.3387,30615.0
2018-02-05 15:30:00,77.54,77.64,75.73,75.74,62579.0,75.3193,75.4164,73.5611,73.5709,62579.0
2018-02-06 09:30:00,74.37,77.7,73.26,77.25,48727.0,72.2401,75.4747,71.1619,75.0376,48727.0
2018-02-06 10:00:00,77.16,77.89,76.72,76.87,31975.0,74.9502,75.6593,74.5228,74.6685,31975.0
2018-02-06 10:30:00,76.88,77.12,76.18,76.55,20627.0,74.6782,74.9113,73.9983,74.3577,20627.0
2018-02-06 11:00:00,76.48,76.95,76.26,76.37,35632.0,74.2897,74.7462,74.076,74.1828,35632.0
2018-02-06 11:30:00,76.36,76.84,75.97,76.73,28104.0,74.1731,74.6394,73.7943,74.5325,28104.0
2018-02-06 12:00:00,76.73,77.34,76.6,77.34,14590.0,74.5325,75.125,74.4062,75.125,14590.0
2018-02-06 12:30:00,77.37,77.56,76.74,77.01,14692.0,75.1542,75.3387,74.5422,74.8045,14692.0
2018-02-06 13:00:00,77.08,77.1,76.52,76.59,17044.0,74.8725,74.8919,74.3285,74.3965,17044.0
2018-02-06 13:30:00,76.61,76.61,76.23,76.33,13513.0,74.4159,74.4159,74.0468,74.144,13513.0
2018-02-06 14:00:00,76.33,76.52,76.03,76.4,16932.0,74.144,74.3285,73.8526,74.212,16932.0
2018-02-06 14:30:00,76.4,76.94,76.33,76.81,22789.0,74.212,74.7365,74.144,74.6102,22789.0
2018-02-06 15:00:00,76.81,77.41,76.63,76.94,45833.0,74.6102,75.193,74.4354,74.7365,45833.0
2018-02-06 15:30:00,76.91,77.28,76.39,76.64,69098.0,74.7073,75.0668,74.2022,74.4451,69098.0
2018-02-07 09:30:00,76.34,77.28,76.31,77.09,17963.0,74.1537,75.0668,74.1245,74.8822,17963.0
2018-02-07 10:00:00,76.97,77.22,76.53,76.9,16031.0,74.7656,75.0085,74.3382,74.6976,16031.0
2018-02-07 10:30:00,76.91,77.48,76.74,77.41,13155.0,74.7073,75.261,74.5422,75.193,13155.0
2018-02-07 11:00:00,77.41,77.56,77.15,77.17,14776.0,75.193,75.3387,74.9405,74.9599,14776.0
2018-02-07 11:30:00,77.12,77.21,76.88,77.17,12323.0,74.9113,74.9988,74.6782,74.9599,12323.0
2018-02-07 12:00:00,77.17,77.36,77.13,77.36,16557.0,74.9599,75.1445,74.921,75.1445,16557.0
2018-02-07 12:30:00,77.38,77.54,77.21,77.25,17320.0,75.1639,75.3193,74.9988,75.0376,17320.0
2018-02-07 13:00:00,77.23,77.29,76.69,76.83,17961.0,75.0182,75.0765,74.4936,74.6296,17961.0
2018-02-07 13:30:00,76.99,77.46,76.96,77.18,25874.0,74.7851,75.2416,74.7559,74.9696,25874.0
2018-02-07 14:00:00,77.18,77.63,76.98,77.63,14431.0,74.9696,75.4067,74.7753,75.4067,14431.0
2018-02-07 14:30:00,77.63,77.63,76.91,77.06,20069.0,75.4067,75.4067,74.7073,74.8531,20069.0
2018-02-07 15:00:00,77.06,77.77,77.06,77.66,24306.0,74.8531,75.5427,74.8531,75.4359,24306.0
2018-02-07 15:30:00,77.64,77.64,76.89,76.91,62686.0,75.4164,75.4164,74.6879,74.7073,62686.0
2018-02-08 09:30:00,77.19,77.19,76.33,77.08,23309.0,74.9793,74.9793,74.144,74.8725,23309.0
2018-02-08 10:00:00,77.14,77.28,76.79,76.79,22056.0,74.9308,75.0668,74.5908,74.5908,22056.0
2018-02-08 10:30:00,76.84,76.93,76.2,76.2,12785.0,74.6394,74.7268,74.0177,74.0177,12785.0
2018-02-08 11:00:00,76.21,76.44,75.96,76.05,12015.0,74.0274,74.2508,73.7846,73.872,12015.0
2018-02-08 11:30:00,75.99,76.45,75.98,76.29,15108.0,73.8137,74.2605,73.804,74.1051,15108.0
2018-02-08 12:00:00,76.31,76.34,75.64,75.65,12561.0,74.1245,74.1537,73.4737,73.4834,12561.0
2018-02-08 12:30:00,75.66,75.99,75.45,75.72,12025.0,73.4931,73.8137,73.2892,73.5514,12025.0
2018-02-08 13:00:00,75.6,76.09,75.45,75.89,11693.0,73.4349,73.9108,73.2892,73.7166,11693.0
2018-02-08 13:30:00,75.89,76.37,75.79,76.21,12558.0,73.7166,74.1828,73.6194,74.0274,12558.0
2018-02-08 14:00:00,76.21,76.33,75.78,76.02,13278.0,74.0274,74.144,73.6097,73.8428,13278.0
2018-02-08 14:30:00,75.99,76.37,75.96,76.37,34579.0,73.8137,74.1828,73.7846,74.1828,34579.0
2018-02-08 15:00:00,76.3,76.68,76.04,76.43,37527.0,74.1148,74.4839,73.8623,74.2411,37527.0
2018-02-08 15:30:00,76.48,76.52,75.21,75.22,84784.0,74.2897,74.3285,73.056,73.0657,84784.0
2018-02-09 09:30:00,75.85,76.54,75.21,75.24,29278.0,73.6777,74.3479,73.056,73.0852,29278.0
2018-02-09 10:00:00,75.31,75.32,75.0,75.07,18552.0,73.1532,73.1629,72.852,72.92,18552.0
2018-02-09 10:30:00,75.08,75.13,74.41,75.13,54608.0,72.9298,72.9783,72.2789,72.9783,54608.0
2018-02-09 11:00:00,75.16,75.4,74.91,74.96,37171.0,73.0075,73.2406,72.7646,72.8132,37171.0
2018-02-09 11:30:00,74.96,75.05,74.62,74.77,25398.0,72.8132,72.9006,72.4829,72.6286,25398.0
2018-02-09 12:00:00,74.75,74.76,74.03,74.18,15446.0,72.6092,72.6189,71.9098,72.0555,15446.0
2018-02-09 12:30:00,74.17,74.64,73.67,74.64,19560.0,72.0458,72.5024,71.5601,72.5024,19560.0
2018-02-09 13:00:00,74.52,74.67,73.97,74.16,24063.0,72.3858,72.5315,71.8515,72.0361,24063.0
2018-02-09 13:30:00,74.18,75.18,73.9,74.94,17336.0,72.0555,73.0269,71.7836,72.7938,17336.0
2018-02-09 14:00:00,74.98,76.05,74.97,75.63,15387.0,72.8326,73.872,72.8229,73.464,15387.0
2018-02-09 14:30:00,75.49,75.77,75.38,75.5,14461.0,73.328,73.6,73.2212,73.3377,14461.0
2018-02-09 15:00:00,75.46,75.61,75.11,75.48,17394.0,73.2989,73.4446,72.9589,73.3183,17394.0
2018-02-09 15:30:00,75.45,76.49,75.45,75.94,47378.0,73.2892,74.2994,73.2892,73.7651,47378.0
2018-02-12 09:30:00,76.15,76.46,75.2,75.51,20440.0,73.9691,74.2702,73.0463,73.3474,20440.0
2018-02-12 10:00:00,75.47,75.78,74.91,75.36,23329.0,73.3086,73.6097,72.7646,73.2017,23329.0
2018-02-12 10:30:00,75.35,75.44,75.04,75.34,9717.0,73.192,73.2794,72.8909,73.1823,9717.0
2018-02-12 11:00:00,75.32,75.73,75.09,75.68,10204.0,73.1629,73.5611,72.9395,73.5126,10204.0
2018-02-12 11:30:00,75.59,76.09,75.45,76.09,7945.0,73.4252,73.9108,73.2892,73.9108,7945.0
2018-02-12 12:00:00,76.0,76.08,75.74,75.87,5210.0,73.8234,73.9011,73.5709,73.6971,5210.0
2018-02-12 12:30:00,75.7,75.93,75.6,75.7,6095.0,73.532,73.7554,73.4349,73.532,6095.0
2018-02-12 13:00:00,75.71,75.87,75.55,75.87,4526.0,73.5417,73.6971,73.3863,73.6971,4526.0
2018-02-12 13:30:00,75.84,76.26,75.68,76.17,9032.0,73.668,74.076,73.5126,73.9885,9032.0
2018-02-12 14:00:00,76.12,76.2,75.88,76.16,8240.0,73.94,74.0177,73.7068,73.9788,8240.0
2018-02-12 14:30:00,76.17,76.22,75.52,75.66,13483.0,73.9885,74.0371,73.3572,73.4931,13483.0
2018-02-12 15:00:00,75.71,75.93,75.68,75.71,16260.0,73.5417,73.7554,73.5126,73.5417,16260.0
2018-02-12 15:30:00,75.74,75.83,75.04,75.25,85767.0,73.5709,73.6583,72.8909,73.0949,85767.0
2018-02-13 09:30:00,75.09,75.8,74.74,75.3,21709.0,72.9395,73.6291,72.5995,73.1435,21709.0
2018-02-13 10:00:00,75.23,75.52,75.04,75.27,10097.0,73.0755,73.3572,72.8909,73.1143,10097.0
2018-02-13 10:30:00,75.34,75.65,75.22,75.53,5143.0,73.1823,73.4834,73.0657,73.3669,5143.0
2018-02-13 11:00:00,75.53,75.53,75.04,75.19,6964.0,73.3669,73.3669,72.8909,73.0366,6964.0
2018-02-13 11:30:00,75.19,75.2,75.0,75.15,12438.0,73.0366,73.0463,72.852,72.9978,12438.0
2018-02-13 12:00:00,75.15,75.23,75.02,75.07,7238.0,72.9978,73.0755,72.8715,72.92,7238.0
2018-02-13 12:30:00,75.09,75.18,75.01,75.12,9690.0,72.9395,73.0269,72.8618,72.9686,9690.0
2018-02-13 13:00:00,75.07,75.37,75.03,75.22,7550.0,72.92,73.2115,72.8812,73.0657,7550.0
2018-02-13 13:30:00,75.26,75.4,75.15,75.24,7836.0,73.1046,73.2406,72.9978,73.0852,7836.0
2018-02-13 14:00:00,75.28,75.66,75.28,75.39,6683.0,73.124,73.4931,73.124,73.2309,6683.0
2018-02-13 14:30:00,75.37,75.48,75.19,75.35,9279.0,73.2115,73.3183,73.0366,73.192,9279.0
2018-02-13 15:00:00,75.35,75.45,75.15,75.43,11420.0,73.192,73.2892,72.9978,73.2697,11420.0
2018-02-13 15:30:00,75.43,75.68,75.39,75.44,33351.0,73.2697,73.5126,73.2309,73.2794,33351.0
2018-02-14 09:30:00,74.77,75.94,74.75,75.16,12335.0,72.6286,73.7651,72.6092,73.0075,12335.0
2018-02-14 10:00:00,75.25,75.64,75.09,75.43,7704.0,73.0949,73.4737,72.9395,73.2697,7704.0
2018-02-14 10:30:00,75.54,75.8,75.4,75.43,7660.0,73.3766,73.6291,73.2406,73.2697,7660.0
2018-02-14 11:00:00,75.45,75.66,75.35,75.51,7298.0,73.2892,73.4931,73.192,73.3474,7298.0
2018-02-14 11:30:00,75.51,75.71,75.35,75.69,10516.0,73.3474,73.5417,73.192,73.5223,10516.0
2018-02-14 12:00:00,75.74,75.86,75.61,75.74,8110.0,73.5709,73.6874,73.4446,73.5709,8110.0
2018-02-14 12:30:00,75.76,75.86,75.61,75.71,5831.0,73.5903,73.6874,73.4446,73.5417,5831.0
2018-02-14 13:00:00,75.68,76.09,75.65,75.83,9918.0,73.5126,73.9108,73.4834,73.6583,9918.0
2018-02-14 13:30:00,75.9,76.26,75.87,76.16,4906.0,73.7263,74.076,73.6971,73.9788,4906.0
2018-02-14 14:00:00,76.2,76.25,76.06,76.06,6417.0,74.0177,74.0663,73.8817,73.8817,6417.0
2018-02-14 14:30:00,76.13,76.33,76.1,76.1,5339.0,73.9497,74.144,73.9205,73.9205,5339.0
2018-02-14 15:00:00,76.12,76.55,76.12,76.32,9938.0,73.94,74.3577,73.94,74.1342,9938.0
2018-02-14 15:30:00,76.25,76.52,76.12,76.33,41413.0,74.0663,74.3285,73.94,74.144,41413.0
2018-02-15 09:30:00,77.09,77.09,76.41,76.72,7933.0,74.8822,74.8822,74.2217,74.5228,7933.0
2018-02-15 10:00:00,76.61,76.61,76.02,76.32,9274.0,74.4159,74.4159,73.8428,74.1342,9274.0
2018-02-15 10:30:00,76.2,76.2,75.67,75.67,15406.0,74.0177,74.0177,73.5029,73.5029,15406.0
2018-02-15 11:00:00,75.68,76.18,75.56,76.07,7739.0,73.5126,73.9983,73.396,73.8914,7739.0
2018-02-15 11:30:00,76.14,76.16,75.79,75.83,11485.0,73.9594,73.9788,73.6194,73.6583,11485.0
2018-02-15 12:00:00,75.87,75.91,75.69,75.86,3679.0,73.6971,73.736,73.5223,73.6874,3679.0
2018-02-15 12:30:00,75.88,75.95,75.84,75.92,5545.0,73.7068,73.7748,73.668,73.7457,5545.0
2018-02-15 13:00:00,75.99,76.12,75.93,76.04,6689.0,73.8137,73.94,73.7554,73.8623,6689.0
2018-02-15 13:30:00,76.0,76.28,76.0,76.28,8085.0,73.8234,74.0954,73.8234,74.0954,8085.0
2018-02-15 14:00:00,76.33,76.42,76.13,76.42,10987.0,74.144,74.2314,73.9497,74.2314,10987.0
2018-02-15 14:30:00,76.48,76.57,76.24,76.32,21273.0,74.2897,74.3771,74.0565,74.1342,21273.0
2018-02-15 15:00:00,76.33,76.5,76.17,76.25,24813.0,74.144,74.3091,73.9885,74.0663,24813.0
2018-02-15 15:30:00,76.28,76.52,76.19,76.51,53156.0,74.0954,74.3285,74.008,74.3188,53156.0
2018-02-16 09:30:00,76.37,76.78,75.97,76.45,10932.0,74.1828,74.5811,73.7943,74.2605,10932.0
2018-02-16 10:00:00,76.41,76.8,76.4,76.66,8072.0,74.2217,74.6005,74.212,74.4645,8072.0
2018-02-16 10:30:00,76.55,76.86,76.51,76.64,4500.0,74.3577,74.6588,74.3188,74.4451,4500.0
2018-02-16 11:00:00,76.65,77.02,76.65,76.79,6232.0,74.4548,74.8142,74.4548,74.5908,6232.0
2018-02-16 11:30:00,76.83,77.25,76.83,77.25,5016.0,74.6296,75.0376,74.6296,75.0376,5016.0
2018-02-16 12:00:00,77.2,77.35,77.0,77.02,5500.0,74.989,75.1347,74.7948,74.8142,5500.0
2018-02-16 12:30:00,77.06,77.13,76.79,76.97,14180.0,74.8531,74.921,74.5908,74.7656,14180.0
2018-02-16 13:00:00,77.0,77.08,76.73,76.73,5500.0,74.7948,74.8725,74.5325,74.5325,5500.0
2018-02-16 13:30:00,76.69,76.79,76.61,76.7,11406.0,74.4936,74.5908,74.4159,74.5034,11406.0
2018-02-16 14:00:00,76.72,76.77,76.33,76.49,7758.0,74.5228,74.5714,74.144,74.2994,7758.0
2018-02-16 14:30:00,76.49,76.81,76.49,76.81,5031.0,74.2994,74.6102,74.2994,74.6102,5031.0
2018-02-16 15:00:00,76.9,77.05,76.71,76.85,5829.0,74.6976,74.8433,74.5131,74.6491,5829.0
2018-02-16 15:30:00,76.84,77.01,76.6,76.62,19348.0,74.6394,74.8045,74.4062,74.4257,19348.0
2018-02-20 09:30:00,76.38,77.06,75.81,76.71,14369.0,74.1925,74.8531,73.6389,74.5131,14369.0
2018-02-20 10:00:00,76.83,76.83,76.41,76.41,7255.0,74.6296,74.6296,74.2217,74.2217,7255.0
2018-02-20 10:30:00,76.2,76.69,76.2,76.55,21927.0,74.0177,74.4936,74.0177,74.3577,21927.0
2018-02-20 11:00:00,76.51,76.84,76.43,76.55,12212.0,74.3188,74.6394,74.2411,74.3577,12212.0
2018-02-20 11:30:00,76.53,77.44,76.53,77.38,13679.0,74.3382,75.2222,74.3382,75.1639,13679.0
2018-02-20 12:00:00,77.46,77.55,77.14,77.14,10789.0,75.2416,75.329,74.9308,74.9308,10789.0
2018-02-20 12:30:00,77.2,77.2,76.77,77.08,7080.0,74.989,74.989,74.5714,74.8725,7080.0
2018-02-20 13:00:00,77.04,77.08,76.71,76.81,5022.0,74.8336,74.8725,74.5131,74.6102,5022.0
2018-02-20 13:30:00,76.81,76.89,76.59,76.73,6713.0,74.6102,74.6879,74.3965,74.5325,6713.0
2018-02-20 14:00:00,76.79,76.79,76.33,76.49,7870.0,74.5908,74.5908,74.144,74.2994,7870.0
2018-02-20 14:30:00,76.46,76.77,76.46,76.57,6939.0,74.2702,74.5714,74.2702,74.3771,6939.0
2018-02-20 15:00:00,76.57,76.7,76.15,76.25,15901.0,74.3771,74.5034,73.9691,74.0663,15901.0
2018-02-20 15:30:00,76.31,76.63,76.31,76.44,31669.0,74.1245,74.4354,74.1245,74.2508,31669.0
2018-02-21 09:30:00,76.65,77.23,76.65,76.78,16572.0,74.4548,75.0182,74.4548,74.5811,16572.0
2018-02-21 10:00:00,76.84,77.13,76.27,76.5,63324.0,74.6394,74.921,74.0857,74.3091,63324.0
2018-02-21 10:30:00,76.43,77.03,76.31,76.83,35599.0,74.2411,74.8239,74.1245,74.6296,35599.0
2018-02-21 11:00:00,76.93,76.97,76.48,76.57,8567.0,74.7268,74.7656,74.2897,74.3771,8567.0
2018-02-21 11:30:00,76.52,76.52,76.12,76.22,6634.0,74.3285,74.3285,73.94,74.0371,6634.0
2018-02-21 12:00:00,76.21,76.32,75.87,76.3,7081.0,74.0274,74.1342,73.6971,74.1148,7081.0
2018-02-21 12:30:00,76.34,76.75,76.34,76.71,4933.0,74.1537,74.5519,74.1537,74.5131,4933.0
2018-02-21 13:00:00,76.72,76.73,76.53,76.73,6061.0,74.5228,74.5325,74.3382,74.5325,6061.0
2018-02-21 13:30:00,76.74,76.93,76.65,76.81,57191.0,74.5422,74.7268,74.4548,74.6102,57191.0
2018-02-21 14:00:00,76.79,76.92,76.42,76.42,19677.0,74.5908,74.7171,74.2314,74.2314,19677.0
2018-02-21 14:30:00,76.44,76.64,76.42,76.45,14979.0,74.2508,74.4451,74.2314,74.2605,14979.0
2018-02-21 15:00:00,76.47,76.47,75.97,76.29,19863.0,74.28,74.28,73.7943,74.1051,19863.0
2018-02-21 15:30:00,76.31,76.41,75.4,75.42,57811.0,74.1245,74.2217,73.2406,73.26,57811.0
2018-02-22 09:30:00,75.46,77.14,74.99,75.44,48612.0,73.2989,74.9308,72.8423,73.2794,48612.0
2018-02-22 10:00:00,75.5,75.7,75.11,75.41,8151.0,73.3377,73.532,72.9589,73.2503,8151.0
2018-02-22 10:30:00,75.28,76.32,75.07,75.71,9997.0,73.124,74.1342,72.92,73.5417,9997.0
2018-02-22 11:00:00,75.71,76.6,75.45,76.43,34831.0,73.5417,74.4062,73.2892,74.2411,34831.0
2018-02-22 11:30:00,76.43,77.46,76.38,77.45,9210.0,74.2411,75.2416,74.1925,75.2319,9210.0
2018-02-22 12:00:00,77.22,77.45,76.9,76.92,9227.0,75.0085,75.2319,74.6976,74.7171,9227.0
2018-02-22 12:30:00,76.97,77.0,76.68,76.81,7751.0,74.7656,74.7948,74.4839,74.6102,7751.0
2018-02-22 13:00:00,76.76,76.9,76.25,76.25,4687.0,74.5616,74.6976,74.0663,74.0663,4687.0
2018-02-22 13:30:00,76.29,76.45,76.21,76.3,23035.0,74.1051,74.2605,74.0274,74.1148,23035.0
2018-02-22 14:00:00,76.3,76.52,76.22,76.42,16356.0,74.1148,74.3285,74.0371,74.2314,16356.0
2018-02-22 14:30:00,76.43,76.45,76.06,76.06,11066.0,74.2411,74.2605,73.8817,73.8817,11066.0
2018-02-22 15:00:00,76.06,76.3,75.8,76.15,19692.0,73.8817,74.1148,73.6291,73.9691,19692.0
2018-02-22 15:30:00,76.12,76.4,76.02,76.11,56388.0,73.94,74.212,73.8428,73.9303,56388.0
2018-02-23 09:30:00,76.21,77.27,75.99,77.23,44113.0,74.0274,75.057,73.8137,75.0182,44113.0
2018-02-23 10:00:00,77.12,77.12,76.12,76.4,44200.0,74.9113,74.9113,73.94,74.212,44200.0
2018-02-23 10:30:00,76.41,76.41,75.46,75.48,18318.0,74.2217,74.2217,73.2989,73.3183,18318.0
2018-02-23 11:00:00,75.56,75.61,75.21,75.21,11646.0,73.396,73.4446,73.056,73.056,11646.0
2018-02-23 11:30:00,75.15,75.8,75.06,75.8,12386.0,72.9978,73.6291,72.9103,73.6291,12386.0
2018-02-23 12:00:00,75.84,76.02,75.52,75.52,13105.0,73.668,73.8428,73.3572,73.3572,13105.0
2018-02-23 12:30:00,75.55,75.72,75.37,75.6,13190.0,73.3863,73.5514,73.2115,73.4349,13190.0
2018-02-23 13:00:00,75.56,75.77,75.51,75.73,6521.0,73.396,73.6,73.3474,73.5611,6521.0
2018-02-23 13:30:00,75.71,75.93,75.68,75.85,20924.0,73.5417,73.7554,73.5126,73.6777,20924.0
2018-02-23 14:00:00,75.89,76.01,75.69,75.97,12715.0,73.7166,73.8331,73.5223,73.7943,12715.0
2018-02-23 14:30:00,75.92,76.25,75.87,76.18,17200.0,73.7457,74.0663,73.6971,73.9983,17200.0
2018-02-23 15:00:00,76.17,76.25,75.94,76.14,18025.0,73.9885,74.0663,73.7651,73.9594,18025.0
2018-02-23 15:30:00,76.16,76.49,76.08,76.45,70947.0,73.9788,74.2994,73.9011,74.2605,70947.0
2018-02-26 09:30:00,76.73,76.73,75.94,76.05,13574.0,74.5325,74.5325,73.7651,73.872,13574.0
2018-02-26 10:00:00,76.09,76.29,75.94,75.99,7259.0,73.9108,74.1051,73.7651,73.8137,7259.0
2018-02-26 10:30:00,75.92,76.33,75.91,76.17,9554.0,73.7457,74.144,73.736,73.9885,9554.0
2018-02-26 11:00:00,76.24,76.38,76.21,76.38,6762.0,74.0565,74.1925,74.0274,74.1925,6762.0
2018-02-26 11:30:00,76.44,76.72,76.33,76.63,6497.0,74.2508,74.5228,74.144,74.4354,6497.0
2018-02-26 12:00:00,76.68,76.87,76.57,76.69,5819.0,74.4839,74.6685,74.3771,74.4936,5819.0
2018-02-26 12:30:00,76.81,77.06,76.79,76.97,7561.0,74.6102,74.8531,74.5908,74.7656,7561.0
2018-02-26 13:00:00,77.04,77.08,76.86,76.92,3604.0,74.8336,74.8725,74.6588,74.7171,3604.0
2018-02-26 13:30:00,76.9,77.11,76.82,77.11,5518.0,74.6976,74.9016,74.6199,74.9016,5518.0
2018-02-26 14:00:00,77.0,77.23,76.93,77.19,9427.0,74.7948,75.0182,74.7268,74.9793,9427.0
2018-02-26 14:30:00,77.19,77.3,77.09,77.19,15533.0,74.9793,75.0862,74.8822,74.9793,15533.0
2018-02-26 15:00:00,77.17,77.57,77.17,77.36,20682.0,74.9599,75.3484,74.9599,75.1445,20682.0
2018-02-26 15:30:00,77.32,77.54,77.18,77.42,67574.0,75.1056,75.3193,74.9696,75.2027,67574.0
2018-02-27 09:30:00,77.43,78.52,77.43,78.41,11790.0,75.2125,76.2712,75.2125,76.1644,11790.0
2018-02-27 10:00:00,78.61,78.61,78.18,78.48,12585.0,76.3587,76.3587,75.941,76.2324,12585.0
2018-02-27 10:30:00,78.48,78.48,77.6,77.62,10490.0,76.2324,76.2324,75.3776,75.397,10490.0
2018-02-27 11:00:00,77.65,78.1,77.64,77.9,8700.0,75.4262,75.8633,75.4164,75.669,8700.0
2018-02-27 11:30:00,77.88,78.12,77.79,77.89,13559.0,75.6496,75.8827,75.5621,75.6593,13559.0
2018-02-27 12:00:00,77.87,78.12,77.84,78.0,7076.0,75.6399,75.8827,75.6107,75.7661,7076.0
2018-02-27 12:30:00,78.02,78.36,78.0,78.29,7405.0,75.7856,76.1158,75.7661,76.0478,7405.0
2018-02-27 13:00:00,78.14,78.23,77.85,77.91,5887.0,75.9021,75.9895,75.6204,75.6787,5887.0
2018-02-27 13:30:00,77.86,77.92,77.76,77.88,6742.0,75.6301,75.6884,75.533,75.6496,6742.0
2018-02-27 14:00:00,77.81,77.83,77.48,77.66,10295.0,75.5816,75.601,75.261,75.4359,10295.0
2018-02-27 14:30:00,77.63,77.77,77.51,77.65,10188.0,75.4067,75.5427,75.2902,75.4262,10188.0
2018-02-27 15:00:00,77.56,77.64,77.15,77.31,29511.0,75.3387,75.4164,74.9405,75.0959,29511.0
2018-02-27 15:30:00,77.3,77.31,76.95,77.05,58408.0,75.0862,75.0959,74.7462,74.8433,58408.0
2018-02-28 09:30:00,77.41,77.44,77.02,77.19,6013.0,75.193,75.2222,74.8142,74.9793,6013.0
2018-02-28 10:00:00,77.23,77.64,76.97,77.63,6522.0,75.0182,75.4164,74.7656,75.4067,6522.0
2018-02-28 10:30:00,77.51,77.85,76.94,77.2,8076.0,75.2902,75.6204,74.7365,74.989,8076.0
2018-02-28 11:00:00,77.14,77.17,76.63,77.17,10657.0,74.9308,74.9599,74.4354,74.9599,10657.0
2018-02-28 11:30:00,77.18,77.18,76.59,76.83,8607.0,74.9696,74.9696,74.3965,74.6296,8607.0
2018-02-28 12:00:00,76.81,77.18,76.75,77.04,9000.0,74.6102,74.9696,74.5519,74.8336,9000.0
2018-02-28 12:30:00,76.99,77.38,76.97,77.2,7233.0,74.7851,75.1639,74.7656,74.989,7233.0
2018-02-28 13:00:00,77.18,77.21,76.96,77.06,7920.0,74.9696,74.9988,74.7559,74.8531,7920.0
2018-02-28 13:30:00,77.02,77.22,76.9,77.18,34158.0,74.8142,75.0085,74.6976,74.9696,34158.0
2018-02-28 14:00:00,77.18,77.43,77.17,77.35,7736.0,74.9696,75.2125,74.9599,75.1347,7736.0
2018-02-28 14:30:00,77.34,77.35,76.73,76.73,14722.0,75.125,75.1347,74.5325,74.5325,14722.0
2018-02-28 15:00:00,76.81,76.83,76.5,76.66,21081.0,74.6102,74.6296,74.3091,74.4645,21081.0
2018-02-28 15:30:00,76.71,76.84,76.3,76.3,72651.0,74.5131,74.6394,74.1148,74.1148,72651.0
2018-03-01 09:30:00,76.19,76.19,75.04,75.15,9848.0,74.008,74.008,72.8909,72.9978,9848.0
2018-03-01 10:00:00,75.31,76.0,75.31,75.98,17966.0,73.1532,73.8234,73.1532,73.804,17966.0
2018-03-01 10:30:00,76.09,76.6,76.0,76.05,9129.0,73.9108,74.4062,73.8234,73.872,9129.0
2018-03-01 11:00:00,76.15,76.68,76.15,76.37,11030.0,73.9691,74.4839,73.9691,74.1828,11030.0
2018-03-01 11:30:00,76.35,76.92,76.35,76.71,9266.0,74.1634,74.7171,74.1634,74.5131,9266.0
2018-03-01 12:00:00,76.72,77.04,76.52,76.73,17792.0,74.5228,74.8336,74.3285,74.5325,17792.0
2018-03-01 12:30:00,76.67,76.72,76.09,76.23,14028.0,74.4742,74.5228,73.9108,74.0468,14028.0
2018-03-01 13:00:00,76.21,76.41,75.6,76.38,25307.0,74.0274,74.2217,73.4349,74.1925,25307.0
2018-03-01 13:30:00,76.27,76.27,75.61,75.65,25313.0,74.0857,74.0857,73.4446,73.4834,25313.0
2018-03-01 14:00:00,75.6,75.73,75.2,75.73,30841.0,73.4349,73.5611,73.0463,73.5611,30841.0
2018-03-01 14:30:00,75.93,76.15,75.67,76.15,19993.0,73.7554,73.9691,73.5029,73.9691,19993.0
2018-03-01 15:00:00,76.11,76.47,75.88,76.18,36255.0,73.9303,74.28,73.7068,73.9983,36255.0
2018-03-01 15:30:00,76.17,76.32,75.79,76.03,58816.0,73.9885,74.1342,73.6194,73.8526,58816.0
2018-03-02 09:30:00,75.38,75.66,75.14,75.53,8326.0,73.2212,73.4931,72.988,73.3669,8326.0
2018-03-02 10:00:00,75.77,75.77,75.03,75.03,13432.0,73.6,73.6,72.8812,72.8812,13432.0
2018-03-02 10:30:00,75.04,75.53,75.04,75.39,13410.0,72.8909,73.3669,72.8909,73.2309,13410.0
2018-03-02 11:00:00,75.5,75.5,74.82,75.37,9984.0,73.3377,73.3377,72.6772,73.2115,9984.0
2018-03-02 11:30:00,75.34,75.87,75.26,75.79,8689.0,73.1823,73.6971,73.1046,73.6194,8689.0
2018-03-02 12:00:00,75.82,75.82,75.47,75.62,10144.0,73.6486,73.6486,73.3086,73.4543,10144.0
2018-03-02 12:30:00,75.68,76.09,75.51,76.02,12043.0,73.5126,73.9108,73.3474,73.8428,12043.0
2018-03-02 13:00:00,75.98,75.98,75.67,75.77,19501.0,73.804,73.804,73.5029,73.6,19501.0
2018-03-02 13:30:00,75.74,76.03,75.55,76.01,7496.0,73.5709,73.8526,73.3863,73.8331,7496.0
2018-03-02 14:00:00,76.04,76.27,76.02,76.03,6176.0,73.8623,74.0857,73.8428,73.8526,6176.0
2018-03-02 14:30:00,76.02,76.16,75.88,75.98,7030.0,73.8428,73.9788,73.7068,73.804,7030.0
2018-03-02 15:00:00,75.89,76.26,75.77,76.26,11808.0,73.7166,74.076,73.6,74.076,11808.0
2018-03-02 15:30:00,76.26,76.86,76.22,76.64,54924.0,74.076,74.6588,74.0371,74.4451,54924.0
2018-03-05 09:30:00,76.16,76.44,75.53,75.65,9064.0,73.9788,74.2508,73.3669,73.4834,9064.0
2018-03-05 10:00:00,75.73,76.24,75.33,76.12,6721.0,73.5611,74.0565,73.1726,73.94,6721.0
2018-03-05 10:30:00,76.13,76.22,75.89,76.09,3852.0,73.9497,74.0371,73.7166,73.9108,3852.0
2018-03-05 11:00:00,76.39,76.69,76.34,76.49,3100.0,74.2022,74.4936,74.1537,74.2994,3100.0
2018-03-05 11:30:00,76.55,76.8,76.38,76.75,25097.0,74.3577,74.6005,74.1925,74.5519,25097.0
2018-03-05 12:00:00,76.69,76.7,76.17,76.26,6625.0,74.4936,74.5034,73.9885,74.076,6625.0
2018-03-05 12:30:00,76.2,76.32,76.07,76.22,4110.0,74.0177,74.1342,73.8914,74.0371,4110.0
2018-03-05 13:00:00,76.38,76.44,76.23,76.38,6317.0,74.1925,74.2508,74.0468,74.1925,6317.0
2018-03-05 13:30:00,76.34,76.41,76.14,76.22,4005.0,74.1537,74.2217,73.9594,74.0371,4005.0
2018-03-05 14:00:00,76.21,76.21,75.67,75.72,12754.0,74.0274,74.0274,73.5029,73.5514,12754.0
2018-03-05 14:30:00,75.72,75.89,75.65,75.84,12159.0,73.5514,73.7166,73.4834,73.668,12159.0
2018-03-05 15:00:00,75.93,76.23,75.92,76.12,10703.0,73.7554,74.0468,73.7457,73.94,10703.0
2018-03-05 15:30:00,76.13,76.42,75.87,76.0,70149.0,73.9497,74.2314,73.6971,73.8234,70149.0
2018-03-06 09:30:00,76.13,76.14,75.56,75.56,23947.0,73.9497,73.9594,73.396,73.396,23947.0
2018-03-06 10:00:00,75.52,75.94,75.38,75.8,25566.0,73.3572,73.7651,73.2212,73.6291,25566.0
2018-03-06 10:30:00,75.78,75.78,75.04,75.19,22544.0,73.6097,73.6097,72.8909,73.0366,22544.0
2018-03-06 11:00:00,75.22,75.52,75.14,75.16,21331.0,73.0657,73.3572,72.988,73.0075,21331.0
2018-03-06 11:30:00,75.16,75.59,75.14,75.56,16262.0,73.0075,73.4252,72.988,73.396,16262.0
2018-03-06 12:00:00,75.57,75.86,75.4,75.86,18072.0,73.4057,73.6874,73.2406,73.6874,18072.0
2018-03-06 12:30:00,75.79,76.02,75.55,75.81,18800.0,73.6194,73.8428,73.3863,73.6389,18800.0
2018-03-06 13:00:00,75.81,75.96,75.77,75.96,23656.0,73.6389,73.7846,73.6,73.7846,23656.0
2018-03-06 13:30:00,75.94,76.16,75.92,76.04,16441.0,73.7651,73.9788,73.7457,73.8623,16441.0
2018-03-06 14:00:00,76.03,76.24,76.01,76.16,19072.0,73.8526,74.0565,73.8331,73.9788,19072.0
2018-03-06 14:30:00,76.18,76.23,76.04,76.09,13641.0,73.9983,74.0468,73.8623,73.9108,13641.0
2018-03-06 15:00:00,76.05,76.22,75.82,76.14,23932.0,73.872,74.0371,73.6486,73.9594,23932.0
2018-03-06 15:30:00,76.14,76.14,75.79,76.04,109792.0,73.9594,73.9594,73.6194,73.8623,109792.0
2018-03-07 09:30:00,75.61,76.23,75.61,76.23,11394.0,73.4446,74.0468,73.4446,74.0468,11394.0
2018-03-07 10:00:00,76.3,76.78,76.3,76.75,11900.0,74.1148,74.5811,74.1148,74.5519,11900.0
2018-03-07 10:30:00,76.7,77.13,76.7,77.06,8445.0,74.5034,74.921,74.5034,74.8531,8445.0
2018-03-07 11:00:00,77.06,77.07,76.65,76.74,6074.0,74.8531,74.8628,74.4548,74.5422,6074.0
2018-03-07 11:30:00,76.77,77.16,76.72,76.96,12497.0,74.5714,74.9502,74.5228,74.7559,12497.0
2018-03-07 12:00:00,76.99,77.14,76.95,77.08,5919.0,74.7851,74.9308,74.7462,74.8725,5919.0
2018-03-07 12:30:00,77.08,77.38,77.02,77.31,11406.0,74.8725,75.1639,74.8142,75.0959,11406.0
2018-03-07 13:00:00,77.31,77.43,77.18,77.43,7195.0,75.0959,75.2125,74.9696,75.2125,7195.0
2018-03-07 13:30:00,77.47,77.69,77.36,77.66,9534.0,75.2513,75.465,75.1445,75.4359,9534.0
2018-03-07 14:00:00,77.61,77.73,77.43,77.47,12700.0,75.3873,75.5039,75.2125,75.2513,12700.0
2018-03-07 14:30:00,77.51,77.91,77.47,77.91,16191.0,75.2902,75.6787,75.2513,75.6787,16191.0
2018-03-07 15:00:00,77.84,78.06,77.78,77.98,16074.0,75.6107,75.8244,75.5524,75.7467,16074.0
2018-03-07 15:30:00,78.02,78.22,77.93,78.0,58492.0,75.7856,75.9798,75.6981,75.7661,58492.0
2018-03-08 09:30:00,78.36,78.5,77.92,78.03,7762.0,76.1158,76.2518,75.6884,75.7953,7762.0
2018-03-08 10:00:00,77.71,78.2,77.69,78.16,7321.0,75.4844,75.9604,75.465,75.9215,7321.0
2018-03-08 10:30:00,78.03,78.03,77.82,77.92,11292.0,75.7953,75.7953,75.5913,75.6884,11292.0
2018-03-08 11:00:00,77.94,78.04,77.66,77.9,6190.0,75.7079,75.805,75.4359,75.669,6190.0
2018-03-08 11:30:00,77.87,78.07,77.69,78.07,7363.0,75.6399,75.8341,75.465,75.8341,7363.0
2018-03-08 12:00:00,77.98,78.05,77.46,77.74,9284.0,75.7467,75.8147,75.2416,75.5136,9284.0
2018-03-08 12:30:00,77.74,77.91,77.66,77.7,3812.0,75.5136,75.6787,75.4359,75.4747,3812.0
2018-03-08 13:00:00,77.83,77.99,77.5,77.56,4415.0,75.601,75.7564,75.2805,75.3387,4415.0
2018-03-08 13:30:00,77.55,77.58,77.39,77.58,4000.0,75.329,75.3582,75.1736,75.3582,4000.0
2018-03-08 14:00:00,77.58,77.65,77.51,77.6,9580.0,75.3582,75.4262,75.2902,75.3776,9580.0
2018-03-08 14:30:00,77.55,77.86,77.51,77.75,6211.0,75.329,75.6301,75.2902,75.5233,6211.0
2018-03-08 15:00:00,77.82,78.11,77.82,77.96,6300.0,75.5913,75.873,75.5913,75.7273,6300.0
2018-03-08 15:30:00,77.9,78.15,77.77,78.11,54948.0,75.669,75.9118,75.5427,75.873,54948.0
2018-03-09 09:30:00,78.64,78.64,78.17,78.39,27238.0,76.3878,76.3878,75.9313,76.145,27238.0
2018-03-09 10:00:00,78.39,78.91,78.39,78.8,18915.0,76.145,76.6501,76.145,76.5432,18915.0
2018-03-09 10:30:00,78.89,79.25,78.82,79.14,8726.0,76.6306,76.9803,76.5626,76.8735,8726.0
2018-03-09 11:00:00,79.13,79.6,79.1,79.48,11209.0,76.8638,77.3203,76.8346,77.2037,11209.0
2018-03-09 11:30:00,79.5,79.6,79.31,79.44,5895.0,77.2232,77.3203,77.0386,77.1649,5895.0
2018-03-09 12:00:00,79.43,79.67,79.23,79.61,10425.0,77.1552,77.3883,76.9609,77.33,10425.0
2018-03-09 12:30:00,79.48,79.67,79.48,79.67,3099.0,77.2037,77.3883,77.2037,77.3883,3099.0
2018-03-09 13:00:00,79.59,79.8,79.58,79.76,8024.0,77.3106,77.5146,77.3009,77.4757,8024.0
2018-03-09 13:30:00,79.72,79.79,79.64,79.73,5423.0,77.4369,77.5049,77.3592,77.4466,5423.0
2018-03-09 14:00:00,79.7,79.94,79.7,79.88,11683.0,77.4174,77.6506,77.4174,77.5923,11683.0
2018-03-09 14:30:00,79.95,80.12,79.95,80.04,6441.0,77.6603,77.8254,77.6603,77.7477,6441.0
2018-03-09 15:00:00,80.05,80.19,79.97,80.04,14624.0,77.7574,77.8934,77.6797,77.7477,14624.0
2018-03-09 15:30:00,80.07,80.26,80.07,80.1,39249.0,77.7768,77.9614,77.7768,77.806,39249.0
2018-03-12 09:30:00,80.24,80.48,79.55,79.55,17829.0,77.942,78.1751,77.2717,77.2717,17829.0
2018-03-12 10:00:00,79.67,80.12,79.53,80.06,11441.0,77.3883,77.8254,77.2523,77.7671,11441.0
2018-03-12 10:30:00,80.0,80.29,79.47,79.47,12320.0,77.7089,77.9905,77.194,77.194,12320.0
2018-03-12 11:00:00,79.58,79.62,79.09,79.25,10259.0,77.3009,77.3397,76.8249,76.9803,10259.0
2018-03-12 11:30:00,79.24,79.81,79.24,79.81,8537.0,76.9706,77.5243,76.9706,77.5243,8537.0
2018-03-12 12:00:00,79.81,80.17,79.73,79.98,9700.0,77.5243,77.874,77.4466,77.6894,9700.0
2018-03-12 12:30:00,80.04,80.14,79.74,79.74,5744.0,77.7477,77.8448,77.4563,77.4563,5744.0
2018-03-12 13:00:00,79.8,79.85,79.64,79.66,7358.0,77.5146,77.5631,77.3592,77.3786,7358.0
2018-03-12 13:30:00,79.64,80.06,79.51,79.81,7513.0,77.3592,77.7671,77.2329,77.5243,7513.0
2018-03-12 14:00:00,79.78,79.85,79.58,79.65,6264.0,77.4952,77.5631,77.3009,77.3689,6264.0
2018-03-12 14:30:00,79.65,79.65,79.3,79.45,10115.0,77.3689,77.3689,77.0289,77.1746,10115.0
2018-03-12 15:00:00,79.4,79.5,79.26,79.45,13643.0,77.126,77.2232,76.99,77.1746,13643.0
2018-03-12 15:30:00,79.44,79.61,79.39,79.54,57422.0,77.1649,77.33,77.1163,77.262,57422.0
2018-03-13 09:30:00,79.89,80.49,79.35,80.29,14603.0,77.602,78.1848,77.0775,77.9905,14603.0
2018-03-13 10:00:00,80.29,80.94,80.17,80.84,40498.0,77.9905,78.6219,77.874,78.5248,40498.0
2018-03-13 10:30:00,80.86,80.95,80.61,80.68,9562.0,78.5442,78.6316,78.3014,78.3694,9562.0
2018-03-13 11:00:00,80.73,80.73,80.19,80.31,7934.0,78.4179,78.4179,77.8934,78.01,7934.0
2018-03-13 11:30:00,80.34,80.44,80.23,80.3,7067.0,78.0391,78.1363,77.9323,78.0003,7067.0
2018-03-13 12:00:00,80.25,80.25,79.94,80.1,6892.0,77.9517,77.9517,77.6506,77.806,6892.0
2018-03-13 12:30:00,80.14,80.63,80.14,80.57,6040.0,77.8448,78.3208,77.8448,78.2625,6040.0
2018-03-13 13:00:00,80.61,80.76,80.52,80.58,7232.0,78.3014,78.4471,78.214,78.2722,7232.0
2018-03-13 13:30:00,80.54,80.54,80.3,80.33,7767.0,78.2334,78.2334,78.0003,78.0294,7767.0
2018-03-13 14:00:00,80.35,80.39,80.16,80.18,10602.0,78.0488,78.0877,77.8643,77.8837,10602.0
2018-03-13 14:30:00,80.16,80.37,79.98,80.12,13982.0,77.8643,78.0683,77.6894,77.8254,13982.0
2018-03-13 15:00:00,80.13,80.22,79.96,80.12,14642.0,77.8351,77.9226,77.67,77.8254,14642.0
2018-03-13 15:30:00,80.09,80.57,80.08,80.42,98384.0,77.7963,78.2625,77.7866,78.1168,98384.0
2018-03-14 09:30:00,80.99,81.04,80.14,80.24,15651.0,78.6705,78.7191,77.8448,77.942,15651.0
2018-03-14 10:00:00,80.11,80.47,80.04,80.39,12726.0,77.8157,78.1654,77.7477,78.0877,12726.0
2018-03-14 10:30:00,80.28,80.48,80.1,80.46,6100.0,77.9808,78.1751,77.806,78.1557,6100.0
2018-03-14 11:00:00,80.46,80.64,80.14,80.2,7435.0,78.1557,78.3305,77.8448,77.9031,7435.0
2018-03-14 11:30:00,80.2,80.47,80.14,80.22,13787.0,77.9031,78.1654,77.8448,77.9226,13787.0
2018-03-14 12:00:00,80.23,80.44,80.07,80.35,6050.0,77.9323,78.1363,77.7768,78.0488,6050.0
2018-03-14 12:30:00,80.37,80.69,80.37,80.69,9510.0,78.0683,78.3791,78.0683,78.3791,9510.0
2018-03-14 13:00:00,80.69,80.69,80.5,80.64,8657.0,78.3791,78.3791,78.1945,78.3305,8657.0
2018-03-14 13:30:00,80.71,81.18,80.7,80.95,10957.0,78.3985,78.8551,78.3888,78.6316,10957.0
2018-03-14 14:00:00,80.98,80.98,80.54,80.61,9840.0,78.6608,78.6608,78.2334,78.3014,9840.0
2018-03-14 14:30:00,80.6,80.8,80.38,80.59,16761.0,78.2917,78.4859,78.078,78.282,16761.0
2018-03-14 15:00:00,80.57,80.65,80.32,80.38,16458.0,78.2625,78.3402,78.0197,78.078,16458.0
2018-03-14 15:30:00,80.41,80.57,80.23,80.49,53073.0,78.1071,78.2625,77.9323,78.1848,53073.0
2018-03-15 09:30:00,80.64,80.83,79.95,79.96,10662.0,78.3305,78.5151,77.6603,77.67,10662.0
2018-03-15 10:00:00,79.73,80.1,79.69,80.05,10178.0,77.4466,77.806,77.4077,77.7574,10178.0
2018-03-15 10:30:00,79.94,80.4,79.84,80.25,7803.0,77.6506,78.0974,77.5534,77.9517,7803.0
2018-03-15 11:00:00,80.39,80.9,80.26,80.83,18241.0,78.0877,78.5831,77.9614,78.5151,18241.0
2018-03-15 11:30:00,80.87,80.92,80.5,80.54,9798.0,78.5539,78.6025,78.1945,78.2334,9798.0
2018-03-15 12:00:00,80.6,80.61,80.15,80.23,12372.0,78.2917,78.3014,77.8546,77.9323,12372.0
2018-03-15 12:30:00,80.26,80.52,80.25,80.37,15063.0,77.9614,78.214,77.9517,78.0683,15063.0
2018-03-15 13:00:00,80.34,80.45,80.32,80.42,7625.0,78.0391,78.146,78.0197,78.1168,7625.0
2018-03-15 13:30:00,80.34,80.49,80.12,80.12,11547.0,78.0391,78.1848,77.8254,77.8254,11547.0
2018-03-15 14:00:00,80.12,80.13,79.91,80.11,12909.0,77.8254,77.8351,77.6214,77.8157,12909.0
2018-03-15 14:30:00,80.11,80.15,80.02,80.12,20716.0,77.8157,77.8546,77.7283,77.8254,20716.0
2018-03-15 15:00:00,80.1,80.3,80.03,80.19,20667.0,77.806,78.0003,77.738,77.8934,20667.0
2018-03-15 15:30:00,80.2,80.46,80.14,80.39,49784.0,77.9031,78.1557,77.8448,78.0877,49784.0
2018-03-16 09:30:00,80.43,81.1,79.87,79.92,160626.0,78.1265,78.7773,77.5826,77.6311,160626.0
2018-03-16 10:00:00,79.92,80.79,79.91,80.73,16146.0,77.6311,78.4762,77.6214,78.4179,16146.0
2018-03-16 10:30:00,80.79,80.97,80.71,80.76,7568.0,78.4762,78.6511,78.3985,78.4471,7568.0
2018-03-16 11:00:00,80.8,80.9,80.58,80.9,60471.0,78.4859,78.5831,78.2722,78.5831,60471.0
2018-03-16 11:30:00,80.9,81.23,80.85,80.85,13342.0,78.5831,78.9036,78.5345,78.5345,13342.0
2018-03-16 12:00:00,80.89,80.98,80.83,80.92,15488.0,78.5734,78.6608,78.5151,78.6025,15488.0
2018-03-16 12:30:00,80.92,81.02,80.84,80.94,7973.0,78.6025,78.6996,78.5248,78.6219,7973.0
2018-03-16 13:00:00,80.98,80.98,80.68,80.68,7402.0,78.6608,78.6608,78.3694,78.3694,7402.0
2018-03-16 13:30:00,80.69,80.88,80.68,80.88,12044.0,78.3791,78.5637,78.3694,78.5637,12044.0
2018-03-16 14:00:00,80.88,80.88,80.79,80.81,14364.0,78.5637,78.5637,78.4762,78.4957,14364.0
2018-03-16 14:30:00,80.81,80.91,80.78,80.91,9859.0,78.4957,78.5928,78.4665,78.5928,9859.0
2018-03-16 15:00:00,80.93,81.09,80.84,81.09,13684.0,78.6122,78.7676,78.5248,78.7676,13684.0
2018-03-16 15:30:00,81.09,81.14,80.97,80.97,56909.0,78.7676,78.8162,78.6511,78.6511,56909.0
2018-03-19 09:30:00,80.79,80.87,79.89,80.41,11927.0,78.4762,78.5539,77.602,78.1071,11927.0
2018-03-19 10:00:00,80.23,80.24,79.52,79.8,11777.0,77.9323,77.942,77.2426,77.5146,11777.0
2018-03-19 10:30:00,79.8,79.99,79.43,79.54,5624.0,77.5146,77.6991,77.1552,77.262,5624.0
2018-03-19 11:00:00,79.51,79.57,79.2,79.29,7109.0,77.2329,77.2912,76.9318,77.0192,7109.0
2018-03-19 11:30:00,79.25,79.51,79.11,79.11,7200.0,76.9803,77.2329,76.8443,76.8443,7200.0
2018-03-19 12:00:00,79.08,79.25,79.05,79.25,7532.0,76.8152,76.9803,76.7861,76.9803,7532.0
2018-03-19 12:30:00,79.31,79.31,78.93,78.98,6855.0,77.0386,77.0386,76.6695,76.7181,6855.0
2018-03-19 13:00:00,78.95,78.96,78.61,78.8,23187.0,76.6889,76.6986,76.3587,76.5432,23187.0
2018-03-19 13:30:00,78.8,79.54,78.79,79.54,11958.0,76.5432,77.262,76.5335,77.262,11958.0
2018-03-19 14:00:00,79.59,79.79,79.59,79.78,23383.0,77.3106,77.5049,77.3106,77.4952,23383.0
2018-03-19 14:30:00,79.76,79.79,79.31,79.73,51776.0,77.4757,77.5049,77.0386,77.4466,51776.0
2018-03-19 15:00:00,79.69,79.97,79.46,79.75,12696.0,77.4077,77.6797,77.1843,77.466,12696.0
2018-03-19 15:30:00,79.79,80.22,79.74,80.11,45369.0,77.5049,77.9226,77.4563,77.8157,45369.0
2018-03-20 09:30:00,80.17,80.6,80.05,80.4,4991.0,77.874,78.2917,77.7574,78.0974,4991.0
2018-03-20 10:00:00,80.35,80.38,80.14,80.33,5964.0,78.0488,78.078,77.8448,78.0294,5964.0
2018-03-20 10:30:00,80.34,80.36,80.1,80.15,5696.0,78.0391,78.0585,77.806,77.8546,5696.0
2018-03-20 11:00:00,80.13,80.13,79.94,80.07,2540.0,77.8351,77.8351,77.6506,77.7768,2540.0
2018-03-20 11:30:00,80.05,80.14,79.93,79.96,2017.0,77.7574,77.8448,77.6409,77.67,2017.0
2018-03-20 12:00:00,79.88,79.96,79.81,79.81,1500.0,77.5923,77.67,77.5243,77.5243,1500.0
2018-03-20 12:30:00,79.87,79.91,79.71,79.77,5465.0,77.5826,77.6214,77.4272,77.4854,5465.0
2018-03-20 13:00:00,79.8,79.84,79.64,79.64,2100.0,77.5146,77.5534,77.3592,77.3592,2100.0
2018-03-20 13:30:00,79.63,79.69,79.36,79.45,10688.0,77.3494,77.4077,77.0872,77.1746,10688.0
2018-03-20 14:00:00,79.38,79.58,79.34,79.54,8894.0,77.1066,77.3009,77.0678,77.262,8894.0
2018-03-20 14:30:00,79.63,79.84,79.46,79.74,8948.0,77.3494,77.5534,77.1843,77.4563,8948.0
2018-03-20 15:00:00,79.71,79.9,79.68,79.71,9142.0,77.4272,77.6117,77.398,77.4272,9142.0
2018-03-20 15:30:00,79.77,79.85,79.72,79.78,26412.0,77.4854,77.5631,77.4369,77.4952,26412.0
2018-03-21 09:30:00,79.77,80.28,79.4,80.2,3988.0,77.4854,77.9808,77.126,77.9031,3988.0
2018-03-21 10:00:00,80.07,80.11,79.76,79.81,5430.0,77.7768,77.8157,77.4757,77.5243,5430.0
2018-03-21 10:30:00,79.84,80.33,79.84,80.17,7301.0,77.5534,78.0294,77.5534,77.874,7301.0
2018-03-21 11:00:00,80.19,80.37,80.09,80.37,9021.0,77.8934,78.0683,77.7963,78.0683,9021.0
2018-03-21 11:30:00,80.33,80.76,80.26,80.66,4670.0,78.0294,78.4471,77.9614,78.35,4670.0
2018-03-21 12:00:00,80.69,80.72,80.31,80.36,4792.0,78.3791,78.4082,78.01,78.0585,4792.0
2018-03-21 12:30:00,80.34,80.34,80.0,80.1,4454.0,78.0391,78.0391,77.7089,77.806,4454.0
2018-03-21 13:00:00,80.14,80.14,79.88,79.96,7533.0,77.8448,77.8448,77.5923,77.67,7533.0
2018-03-21 13:30:00,79.93,80.22,79.93,80.15,5431.0,77.6409,77.9226,77.6409,77.8546,5431.0
2018-03-21 14:00:00,80.21,80.7,80.12,80.34,7356.0,77.9128,78.3888,77.8254,78.0391,7356.0
2018-03-21 14:30:00,80.37,80.53,79.87,80.16,8688.0,78.0683,78.2237,77.5826,77.8643,8688.0
2018-03-21 15:00:00,80.16,80.47,80.15,80.23,9445.0,77.8643,78.1654,77.8546,77.9323,9445.0
2018-03-21 15:30:00,80.23,80.39,80.05,80.09,34516.0,77.9323,78.0877,77.7574,77.7963,34516.0
2018-03-22 09:30:00,79.33,80.06,79.01,79.43,8549.0,77.058,77.7671,76.7472,77.1552,8549.0
2018-03-22 10:00:00,79.55,80.07,79.46,79.96,16379.0,77.2717,77.7768,77.1843,77.67,16379.0
2018-03-22 10:30:00,80.03,80.03,79.22,79.22,9275.0,77.738,77.738,76.9512,76.9512,9275.0
2018-03-22 11:00:00,79.39,79.42,78.97,79.07,40631.0,77.1163,77.1455,76.7084,76.8055,40631.0
2018-03-22 11:30:00,79.04,79.14,78.61,78.8,10783.0,76.7763,76.8735,76.3587,76.5432,10783.0
2018-03-22 12:00:00,78.83,79.33,78.77,79.33,9286.0,76.5724,77.058,76.5141,77.058,9286.0
2018-03-22 12:30:00,79.39,79.56,79.31,79.38,5474.0,77.1163,77.2815,77.0386,77.1066,5474.0
2018-03-22 13:00:00,79.22,79.67,78.99,79.66,9359.0,76.9512,77.3883,76.7278,77.3786,9359.0
2018-03-22 13:30:00,79.45,79.91,79.45,79.72,14899.0,77.1746,77.6214,77.1746,77.4369,14899.0
2018-03-22 14:00:00,79.79,79.8,79.37,79.38,55023.0,77.5049,77.5146,77.0969,77.1066,55023.0
2018-03-22 14:30:00,79.38,79.52,79.16,79.26,24934.0,77.1066,77.2426,76.8929,76.99,24934.0
2018-03-22 15:00:00,79.29,79.39,78.67,78.67,25736.0,77.0192,77.1163,76.4169,76.4169,25736.0
2018-03-22 15:30:00,78.72,78.72,78.07,78.08,69814.0,76.4655,76.4655,75.8341,75.8438,69814.0
2018-03-23 09:30:00,78.21,78.52,77.13,77.13,9217.0,75.9701,76.2712,74.921,74.921,9217.0
2018-03-23 10:00:00,77.29,77.83,77.26,77.65,9715.0,75.0765,75.601,75.0473,75.4262,9715.0
2018-03-23 10:30:00,77.53,77.86,77.36,77.79,10398.0,75.3096,75.6301,75.1445,75.5621,10398.0
2018-03-23 11:00:00,77.81,77.87,77.25,77.25,10365.0,75.5816,75.6399,75.0376,75.0376,10365.0
2018-03-23 11:30:00,77.34,77.38,76.63,76.63,11290.0,75.125,75.1639,74.4354,74.4354,11290.0
2018-03-23 12:00:00,76.53,77.04,76.53,77.01,8048.0,74.3382,74.8336,74.3382,74.8045,8048.0
2018-03-23 12:30:00,77.09,77.09,76.7,76.71,13017.0,74.8822,74.8822,74.5034,74.5131,13017.0
2018-03-23 13:00:00,76.71,77.12,76.7,77.04,23253.0,74.5131,74.9113,74.5034,74.8336,23253.0
2018-03-23 13:30:00,77.06,77.13,76.83,76.92,8943.0,74.8531,74.921,74.6296,74.7171,8943.0
2018-03-23 14:00:00,76.95,77.03,76.55,76.71,9029.0,74.7462,74.8239,74.3577,74.5131,9029.0
2018-03-23 14:30:00,76.72,76.75,76.11,76.11,9566.0,74.5228,74.5519,73.9303,73.9303,9566.0
2018-03-23 15:00:00,76.14,76.3,75.82,76.18,14845.0,73.9594,74.1148,73.6486,73.9983,14845.0
2018-03-23 15:30:00,76.1,76.1,75.34,75.39,51915.0,73.9205,73.9205,73.1823,73.2309,51915.0
2018-03-26 09:30:00,76.69,77.03,76.36,76.86,13165.0,74.4936,74.8239,74.1731,74.6588,13165.0
2018-03-26 10:00:00,76.77,76.88,76.12,76.42,30408.0,74.5714,74.6782,73.94,74.2314,30408.0
2018-03-26 10:30:00,76.36,76.5,76.23,76.3,7351.0,74.1731,74.3091,74.0468,74.1148,7351.0
2018-03-26 11:00:00,76.37,76.37,75.65,75.79,12369.0,74.1828,74.1828,73.4834,73.6194,12369.0
2018-03-26 11:30:00,75.81,76.28,75.81,76.02,5375.0,73.6389,74.0954,73.6389,73.8428,5375.0
2018-03-26 12:00:00,76.06,76.42,75.89,76.25,14100.0,73.8817,74.2314,73.7166,74.0663,14100.0
2018-03-26 12:30:00,76.24,76.33,75.91,75.98,8087.0,74.0565,74.144,73.736,73.804,8087.0
2018-03-26 13:00:00,76.06,76.51,76.06,76.39,3631.0,73.8817,74.3188,73.8817,74.2022,3631.0
2018-03-26 13:30:00,76.34,76.51,76.16,76.37,5727.0,74.1537,74.3188,73.9788,74.1828,5727.0
2018-03-26 14:00:00,76.38,76.89,76.37,76.8,8186.0,74.1925,74.6879,74.1828,74.6005,8186.0
2018-03-26 14:30:00,76.86,77.06,76.73,76.95,10120.0,74.6588,74.8531,74.5325,74.7462,10120.0
2018-03-26 15:00:00,77.0,77.4,76.99,77.4,12784.0,74.7948,75.1833,74.7851,75.1833,12784.0
2018-03-26 15:30:00,77.41,77.48,77.23,77.29,44637.0,75.193,75.261,75.0182,75.0765,44637.0
2018-03-27 09:30:00,77.6,77.6,76.6,77.12,6195.0,75.3776,75.3776,74.4062,74.9113,6195.0
2018-03-27 10:00:00,76.99,77.02,76.42,76.75,14616.0,74.7851,74.8142,74.2314,74.5519,14616.0
2018-03-27 10:30:00,76.59,76.75,76.3,76.5,6154.0,74.3965,74.5519,74.1148,74.3091,6154.0
2018-03-27 11:00:00,76.4,76.46,76.22,76.27,7340.0,74.212,74.2702,74.0371,74.0857,7340.0
2018-03-27 11:30:00,76.34,76.93,76.34,76.75,4100.0,74.1537,74.7268,74.1537,74.5519,4100.0
2018-03-27 12:00:00,76.7,76.95,76.6,76.62,5537.0,74.5034,74.7462,74.4062,74.4257,5537.0
2018-03-27 12:30:00,76.62,76.63,76.42,76.56,8274.0,74.4257,74.4354,74.2314,74.3674,8274.0
2018-03-27 13:00:00,76.59,76.9,76.46,76.5,8858.0,74.3965,74.6976,74.2702,74.3091,8858.0
2018-03-27 13:30:00,76.54,76.57,76.29,76.42,5460.0,74.3479,74.3771,74.1051,74.2314,5460.0
2018-03-27 14:00:00,76.5,76.54,76.26,76.34,7590.0,74.3091,74.3479,74.076,74.1537,7590.0
2018-03-27 14:30:00,76.37,76.56,76.1,76.15,10216.0,74.1828,74.3674,73.9205,73.9691,10216.0
2018-03-27 15:00:00,76.17,76.17,75.59,75.59,19286.0,73.9885,73.9885,73.4252,73.4252,19286.0
2018-03-27 15:30:00,75.67,75.74,75.17,75.59,51944.0,73.5029,73.5709,73.0172,73.4252,51944.0
2018-03-28 09:30:00,75.66,76.29,75.39,76.29,13713.0,73.4931,74.1051,73.2309,74.1051,13713.0
2018-03-28 10:00:00,76.13,76.14,75.48,75.66,7156.0,73.9497,73.9594,73.3183,73.4931,7156.0
2018-03-28 10:30:00,75.83,75.98,75.35,75.73,6791.0,73.6583,73.804,73.192,73.5611,6791.0
2018-03-28 11:00:00,75.78,75.98,75.32,75.57,6574.0,73.6097,73.804,73.1629,73.4057,6574.0
2018-03-28 11:30:00,75.6,76.23,75.46,75.99,16726.0,73.4349,74.0468,73.2989,73.8137,16726.0
2018-03-28 12:00:00,75.89,76.43,75.81,76.14,5400.0,73.7166,74.2411,73.6389,73.9594,5400.0
2018-03-28 12:30:00,75.94,76.34,75.92,75.92,7635.0,73.7651,74.1537,73.7457,73.7457,7635.0
2018-03-28 13:00:00,75.83,76.35,75.72,76.22,7168.0,73.6583,74.1634,73.5514,74.0371,7168.0
2018-03-28 13:30:00,76.26,76.52,76.11,76.15,6084.0,74.076,74.3285,73.9303,73.9691,6084.0
2018-03-28 14:00:00,75.99,76.38,75.82,76.09,6016.0,73.8137,74.1925,73.6486,73.9108,6016.0
2018-03-28 14:30:00,76.02,76.59,75.96,76.11,8273.0,73.8428,74.3965,73.7846,73.9303,8273.0
2018-03-28 15:00:00,76.11,76.12,75.66,75.9,6637.0,73.9303,73.94,73.4931,73.7263,6637.0
2018-03-28 15:30:00,75.93,76.25,75.8,75.98,35439.0,73.7554,74.0663,73.6291,73.804,35439.0
2018-03-29 09:30:00,76.5,77.28,76.5,76.95,6124.0,74.3091,75.0668,74.3091,74.7462,6124.0
2018-03-29 10:00:00,76.89,77.15,76.74,77.06,7127.0,74.6879,74.9405,74.5422,74.8531,7127.0
2018-03-29 10:30:00,76.98,77.47,76.91,77.47,5518.0,74.7753,75.2513,74.7073,75.2513,5518.0
2018-03-29 11:00:00,77.55,77.65,77.32,77.45,6150.0,75.329,75.4262,75.1056,75.2319,6150.0
2018-03-29 11:30:00,77.42,77.73,77.24,77.73,7419.0,75.2027,75.5039,75.0279,75.5039,7419.0
2018-03-29 12:00:00,77.65,77.68,77.43,77.63,7745.0,75.4262,75.4553,75.2125,75.4067,7745.0
2018-03-29 12:30:00,77.64,77.85,77.51,77.82,7059.0,75.4164,75.6204,75.2902,75.5913,7059.0
2018-03-29 13:00:00,77.82,78.08,77.72,77.91,7283.0,75.5913,75.8438,75.4942,75.6787,7283.0
2018-03-29 13:30:00,77.98,78.26,77.98,78.21,9089.0,75.7467,76.0187,75.7467,75.9701,9089.0
2018-03-29 14:00:00,78.09,78.43,78.09,78.4,13758.0,75.8536,76.1838,75.8536,76.1547,13758.0
2018-03-29 14:30:00,78.41,78.68,78.36,78.52,9703.0,76.1644,76.4267,76.1158,76.2712,9703.0
2018-03-29 15:00:00,78.48,78.69,78.14,78.23,15133.0,76.2324,76.4364,75.9021,75.9895,15133.0
2018-03-29 15:30:00,78.16,78.2,77.68,77.92,108733.0,75.9215,75.9604,75.4553,75.6884,108733.0
2018-04-02 09:30:00,77.79,77.79,77.33,77.34,9969.0,75.5621,75.5621,75.1153,75.125,9969.0
2018-04-02 10:00:00,77.29,77.29,76.77,76.98,11342.0,75.0765,75.0765,74.5714,74.7753,11342.0
2018-04-02 10:30:00,76.65,76.7,76.0,76.01,5328.0,74.4548,74.5034,73.8234,73.8331,5328.0
2018-04-02 11:00:00,75.87,76.16,75.61,76.16,15344.0,73.6971,73.9788,73.4446,73.9788,15344.0
2018-04-02 11:30:00,76.08,76.08,75.74,75.92,9686.0,73.9011,73.9011,73.5709,73.7457,9686.0
2018-04-02 12:00:00,75.82,75.89,75.43,75.72,11452.0,73.6486,73.7166,73.2697,73.5514,11452.0
2018-04-02 12:30:00,75.75,76.13,75.75,76.13,5331.0,73.5806,73.9497,73.5806,73.9497,5331.0
2018-04-02 13:00:00,76.01,76.01,75.39,75.39,4965.0,73.8331,73.8331,73.2309,73.2309,4965.0
2018-04-02 13:30:00,75.41,75.6,75.03,75.08,12723.0,73.2503,73.4349,72.8812,72.9298,12723.0
2018-04-02 14:00:00,75.0,75.67,74.97,75.37,20838.0,72.852,73.5029,72.8229,73.2115,20838.0
2018-04-02 14:30:00,75.5,75.72,75.22,75.63,9719.0,73.3377,73.5514,73.0657,73.464,9719.0
2018-04-02 15:00:00,75.56,75.72,75.35,75.35,15625.0,73.396,73.5514,73.192,73.192,15625.0
2018-04-02 15:30:00,75.41,76.09,75.18,75.78,53689.0,73.2503,73.9108,73.0269,73.6097,53689.0
2018-04-03 09:30:00,76.16,76.8,75.94,76.24,8043.0,73.9788,74.6005,73.7651,74.0565,8043.0
2018-04-03 10:00:00,76.17,76.3,75.81,75.81,7038.0,73.9885,74.1148,73.6389,73.6389,7038.0
2018-04-03 10:30:00,75.98,76.55,75.98,76.55,6891.0,73.804,74.3577,73.804,74.3577,6891.0
2018-04-03 11:00:00,76.52,76.96,76.47,76.83,6135.0,74.3285,74.7559,74.28,74.6296,6135.0
2018-04-03 11:30:00,76.81,76.85,76.44,76.47,13317.0,74.6102,74.6491,74.2508,74.28,13317.0
2018-04-03 12:00:00,76.6,77.2,76.6,76.64,9159.0,74.4062,74.989,74.4062,74.4451,9159.0
2018-04-03 12:30:00,76.64,76.88,76.58,76.81,16322.0,74.4451,74.6782,74.3868,74.6102,16322.0
2018-04-03 13:00:00,76.7,76.98,76.51,76.94,6492.0,74.5034,74.7753,74.3188,74.7365,6492.0
2018-04-03 13:30:00,77.03,77.07,76.67,77.0,11672.0,74.8239,74.8628,74.4742,74.7948,11672.0
2018-04-03 14:00:00,77.01,77.11,76.79,77.06,12951.0,74.8045,74.9016,74.5908,74.8531,12951.0
2018-04-03 14:30:00,77.03,77.57,76.81,77.49,16419.0,74.8239,75.3484,74.6102,75.2707,16419.0
2018-04-03 15:00:00,77.48,78.07,77.41,77.99,16204.0,75.261,75.8341,75.193,75.7564,16204.0
2018-04-03 15:30:00,77.99,78.03,77.49,77.71,62600.0,75.7564,75.7953,75.2707,75.4844,62600.0
2018-04-04 09:30:00,76.53,77.38,76.49,77.36,9222.0,74.3382,75.1639,74.2994,75.1445,9222.0
2018-04-04 10:00:00,77.22,77.32,76.96,77.21,10668.0,75.0085,75.1056,74.7559,74.9988,10668.0
2018-04-04 10:30:00,77.26,77.73,77.0,77.45,6972.0,75.0473,75.5039,74.7948,75.2319,6972.0
2018-04-04 11:00:00,77.48,77.86,77.16,77.61,8934.0,75.261,75.6301,74.9502,75.3873,8934.0
2018-04-04 11:30:00,77.72,77.86,77.48,77.55,8340.0,75.4942,75.6301,75.261,75.329,8340.0
2018-04-04 12:00:00,77.54,77.87,77.52,77.78,7119.0,75.3193,75.6399,75.2999,75.5524,7119.0
2018-04-04 12:30:00,77.73,78.07,77.71,77.86,11460.0,75.5039,75.8341,75.4844,75.6301,11460.0
2018-04-04 13:00:00,77.86,77.88,77.48,77.48,6917.0,75.6301,75.6496,75.261,75.261,6917.0
2018-04-04 13:30:00,77.52,77.73,77.42,77.5,18729.0,75.2999,75.5039,75.2027,75.2805,18729.0
2018-04-04 14:00:00,77.53,77.78,77.38,77.64,19550.0,75.3096,75.5524,75.1639,75.4164,19550.0
2018-04-04 14:30:00,77.68,77.86,77.46,77.73,47276.0,75.4553,75.6301,75.2416,75.5039,47276.0
2018-04-04 15:00:00,77.78,78.01,77.65,77.85,35125.0,75.5524,75.7758,75.4262,75.6204,35125.0
2018-04-04 15:30:00,77.87,78.12,77.86,77.97,69691.0,75.6399,75.8827,75.6301,75.737,69691.0
2018-04-05 09:30:00,78.22,78.39,77.59,77.92,35374.0,75.9798,76.145,75.3679,75.6884,35374.0
2018-04-05 10:00:00,77.85,77.94,77.48,77.64,40278.0,75.6204,75.7079,75.261,75.4164,40278.0
2018-04-05 10:30:00,77.67,77.74,77.43,77.53,25269.0,75.4456,75.5136,75.2125,75.3096,25269.0
2018-04-05 11:00:00,77.58,78.69,77.58,78.65,100651.0,75.3582,76.4364,75.3582,76.3975,100651.0
2018-04-05 11:30:00,78.65,78.83,78.26,78.46,38802.0,76.3975,76.5724,76.0187,76.213,38802.0
2018-04-05 12:00:00,78.42,78.52,78.13,78.4,16461.0,76.1741,76.2712,75.8924,76.1547,16461.0
2018-04-05 12:30:00,78.28,78.5,78.15,78.28,11533.0,76.0381,76.2518,75.9118,76.0381,11533.0
2018-04-05 13:00:00,78.29,78.49,77.95,78.1,14488.0,76.0478,76.2421,75.7176,75.8633,14488.0
2018-04-05 13:30:00,78.22,78.25,77.94,78.25,7960.0,75.9798,76.009,75.7079,76.009,7960.0
2018-04-05 14:00:00,78.23,78.25,77.94,78.17,25805.0,75.9895,76.009,75.7079,75.9313,25805.0
2018-04-05 14:30:00,78.15,78.54,78.07,78.53,12743.0,75.9118,76.2907,75.8341,76.281,12743.0
2018-04-05 15:00:00,78.5,78.72,78.45,78.56,12388.0,76.2518,76.4655,76.2032,76.3101,12388.0
2018-04-05 15:30:00,78.55,78.59,78.16,78.44,31864.0,76.3004,76.3392,75.9215,76.1935,31864.0
2018-04-06 09:30:00,77.79,78.37,77.79,78.06,31251.0,75.5621,76.1255,75.5621,75.8244,31251.0
2018-04-06 10:00:00,78.1,78.68,78.1,78.46,33998.0,75.8633,76.4267,75.8633,76.213,33998.0
2018-04-06 10:30:00,78.43,78.45,77.93,78.02,23527.0,76.1838,76.2032,75.6981,75.7856,23527.0
2018-04-06 11:00:00,77.9,78.06,77.65,77.79,22569.0,75.669,75.8244,75.4262,75.5621,22569.0
2018-04-06 11:30:00,77.78,78.26,77.63,78.26,20101.0,75.5524,76.0187,75.4067,76.0187,20101.0
2018-04-06 12:00:00,78.19,78.26,77.42,77.51,18100.0,75.9507,76.0187,75.2027,75.2902,18100.0
2018-04-06 12:30:00,77.45,77.99,77.45,77.87,12860.0,75.2319,75.7564,75.2319,75.6399,12860.0
2018-04-06 13:00:00,77.76,77.81,77.26,77.65,13941.0,75.533,75.5816,75.0473,75.4262,13941.0
2018-04-06 13:30:00,77.64,77.71,76.99,76.99,25942.0,75.4164,75.4844,74.7851,74.7851,25942.0
2018-04-06 14:00:00,76.93,77.09,76.71,76.83,21418.0,74.7268,74.8822,74.5131,74.6296,21418.0
2018-04-06 14:30:00,76.82,76.89,76.15,76.42,16724.0,74.6199,74.6879,73.9691,74.2314,16724.0
2018-04-06 15:00:00,76.35,76.54,76.01,76.28,27928.0,74.1634,74.3479,73.8331,74.0954,27928.0
2018-04-06 15:30:00,76.27,77.17,76.26,76.83,35672.0,74.0857,74.9599,74.076,74.6296,35672.0
2018-04-09 09:30:00,77.39,78.29,77.39,78.2,21129.0,75.1736,76.0478,75.1736,75.9604,21129.0
2018-04-09 10:00:00,78.2,78.27,77.44,77.59,31202.0,75.9604,76.0284,75.2222,75.3679,31202.0
2018-04-09 10:30:00,77.64,77.99,77.63,77.81,9520.0,75.4164,75.7564,75.4067,75.5816,9520.0
2018-04-09 11:00:00,77.76,78.08,77.74,77.94,9217.0,75.533,75.8438,75.5136,75.7079,9217.0
2018-04-09 11:30:00,77.95,78.2,77.64,77.79,16500.0,75.7176,75.9604,75.4164,75.5621,16500.0
2018-04-09 12:00:00,77.79,78.15,77.79,77.84,7755.0,75.5621,75.9118,75.5621,75.6107,7755.0
2018-04-09 12:30:00,77.8,77.92,77.71,77.88,8400.0,75.5719,75.6884,75.4844,75.6496,8400.0
2018-04-09 13:00:00,77.88,77.94,77.71,77.8,8622.0,75.6496,75.7079,75.4844,75.5719,8622.0
2018-04-09 13:30:00,77.86,78.0,77.76,77.8,9312.0,75.6301,75.7661,75.533,75.5719,9312.0
2018-04-09 14:00:00,77.76,77.76,77.42,77.57,26618.0,75.533,75.533,75.2027,75.3484,26618.0
2018-04-09 14:30:00,77.58,77.64,77.4,77.47,17104.0,75.3582,75.4164,75.1833,75.2513,17104.0
2018-04-09 15:00:00,77.49,77.62,77.1,77.23,24210.0,75.2707,75.397,74.8919,75.0182,24210.0
2018-04-09 15:30:00,77.19,77.23,76.51,76.63,32580.0,74.9793,75.0182,74.3188,74.4354,32580.0
2018-04-10 09:30:00,77.72,77.78,76.82,77.21,22492.0,75.4942,75.5524,74.6199,74.9988,22492.0
2018-04-10 10:00:00,77.26,77.98,77.1,77.57,20545.0,75.0473,75.7467,74.8919,75.3484,20545.0
2018-04-10 10:30:00,77.65,78.4,77.63,78.38,27780.0,75.4262,76.1547,75.4067,76.1352,27780.0
2018-04-10 11:00:00,78.34,78.62,78.2,78.29,20056.0,76.0964,76.3684,75.9604,76.0478,20056.0
2018-04-10 11:30:00,78.34,78.65,78.1,78.44,21578.0,76.0964,76.3975,75.8633,76.1935,21578.0
2018-04-10 12:00:00,78.42,78.53,77.66,77.95,21148.0,76.1741,76.281,75.4359,75.7176,21148.0
2018-04-10 12:30:00,77.95,78.06,77.75,77.89,21913.0,75.7176,75.8244,75.5233,75.6593,21913.0
2018-04-10 13:00:00,77.82,78.32,77.78,78.15,18194.0,75.5913,76.077,75.5524,75.9118,18194.0
2018-04-10 13:30:00,78.19,78.43,77.89,78.19,16437.0,75.9507,76.1838,75.6593,75.9507,16437.0
2018-04-10 14:00:00,78.22,78.5,78.13,78.3,23765.0,75.9798,76.2518,75.8924,76.0575,23765.0
2018-04-10 14:30:00,78.34,78.55,78.08,78.38,28919.0,76.0964,76.3004,75.8438,76.1352,28919.0
2018-04-10 15:00:00,78.51,78.54,78.13,78.48,27399.0,76.2615,76.2907,75.8924,76.2324,27399.0
2018-04-10 15:30:00,78.48,78.58,78.23,78.33,83709.0,76.2324,76.3295,75.9895,76.0867,83709.0
2018-04-11 09:30:00,77.8,78.18,77.65,77.81,8494.0,75.5719,75.941,75.4262,75.5816,8494.0
2018-04-11 10:00:00,77.77,77.9,77.54,77.89,37382.0,75.5427,75.669,75.3193,75.6593,37382.0
2018-04-11 10:30:00,77.91,77.91,77.51,77.51,4069.0,75.6787,75.6787,75.2902,75.2902,4069.0
2018-04-11 11:00:00,77.47,77.71,77.44,77.59,6818.0,75.2513,75.4844,75.2222,75.3679,6818.0
2018-04-11 11:30:00,77.59,77.74,77.44,77.47,32629.0,75.3679,75.5136,75.2222,75.2513,32629.0
2018-04-11 12:00:00,77.48,77.57,77.4,77.42,3253.0,75.261,75.3484,75.1833,75.2027,3253.0
2018-04-11 12:30:00,77.42,77.52,77.33,77.48,2500.0,75.2027,75.2999,75.1153,75.261,2500.0
2018-04-11 13:00:00,77.49,77.52,77.31,77.43,5231.0,75.2707,75.2999,75.0959,75.2125,5231.0
2018-04-11 13:30:00,77.41,77.54,77.25,77.49,4517.0,75.193,75.3193,75.0376,75.2707,4517.0
2018-04-11 14:00:00,77.49,77.55,77.23,77.49,8089.0,75.2707,75.329,75.0182,75.2707,8089.0
2018-04-11 14:30:00,77.38,77.55,77.21,77.44,10250.0,75.1639,75.329,74.9988,75.2222,10250.0
2018-04-11 15:00:00,77.44,77.46,77.09,77.2,34786.0,75.2222,75.2416,74.8822,74.989,34786.0
2018-04-11 15:30:00,77.21,77.38,77.03,77.19,41862.0,74.9988,75.1639,74.8239,74.9793,41862.0
2018-04-12 09:30:00,77.35,77.75,77.12,77.69,30064.0,75.1347,75.5233,74.9113,75.465,30064.0
2018-04-12 10:00:00,77.7,77.89,77.55,77.68,26347.0,75.4747,75.6593,75.329,75.4553,26347.0
2018-04-12 10:30:00,77.83,77.86,77.55,77.7,29550.0,75.601,75.6301,75.329,75.4747,29550.0
2018-04-12 11:00:00,77.66,78.26,77.63,78.11,30323.0,75.4359,76.0187,75.4067,75.873,30323.0
2018-04-12 11:30:00,78.07,78.2,77.8,78.13,16651.0,75.8341,75.9604,75.5719,75.8924,16651.0
2018-04-12 12:00:00,78.18,78.19,77.94,78.13,10930.0,75.941,75.9507,75.7079,75.8924,10930.0
2018-04-12 12:30:00,78.14,78.3,78.0,78.18,20437.0,75.9021,76.0575,75.7661,75.941,20437.0
2018-04-12 13:00:00,78.19,78.3,78.0,78.15,25300.0,75.9507,76.0575,75.7661,75.9118,25300.0
2018-04-12 13:30:00,78.15,78.25,78.03,78.03,22964.0,75.9118,76.009,75.7953,75.7953,22964.0
2018-04-12 14:00:00,78.08,78.32,78.08,78.16,30302.0,75.8438,76.077,75.8438,75.9215,30302.0
2018-04-12 14:30:00,78.15,78.5,78.06,78.5,19257.0,75.9118,76.2518,75.8244,76.2518,19257.0
2018-04-12 15:00:00,78.5,78.85,78.39,78.85,17637.0,76.2518,76.5918,76.145,76.5918,17637.0
2018-04-12 15:30:00,78.86,79.44,78.85,79.3,201580.0,76.6015,77.1649,76.5918,77.0289,201580.0
2018-04-13 09:30:00,79.5,79.71,78.99,79.15,22177.0,77.3016,77.5058,76.8057,76.9613,22177.0
2018-04-13 10:00:00,79.21,79.39,78.94,79.1,73267.0,77.0196,77.1946,76.7571,76.9127,73267.0
2018-04-13 10:30:00,79.06,79.54,78.97,79.22,13056.0,76.8738,77.3405,76.7862,77.0293,13056.0
2018-04-13 11:00:00,79.18,79.66,79.09,79.66,14345.0,76.9904,77.4572,76.9029,77.4572,14345.0
2018-04-13 11:30:00,79.53,79.64,79.27,79.39,6738.0,77.3308,77.4377,77.078,77.1946,6738.0
2018-04-13 12:00:00,79.45,79.65,79.38,79.63,24838.0,77.253,77.4474,77.1849,77.428,24838.0
2018-04-13 12:30:00,79.58,79.58,79.3,79.4,5338.0,77.3794,77.3794,77.1071,77.2044,5338.0
2018-04-13 13:00:00,79.44,79.74,79.33,79.44,4900.0,77.2433,77.535,77.1363,77.2433,4900.0
2018-04-13 13:30:00,79.46,79.51,79.31,79.4,9544.0,77.2627,77.3113,77.1168,77.2044,9544.0
2018-04-13 14:00:00,79.39,79.43,79.0,79.09,9162.0,77.1946,77.2335,76.8154,76.9029,9162.0
2018-04-13 14:30:00,79.05,79.16,78.87,78.9,9905.0,76.864,76.971,76.689,76.7182,9905.0
2018-04-13 15:00:00,78.9,78.9,78.49,78.58,13559.0,76.7182,76.7182,76.3195,76.407,13559.0
2018-04-13 15:30:00,78.59,78.92,78.46,78.78,40289.0,76.4168,76.7376,76.2904,76.6015,40289.0
2018-04-16 09:30:00,79.34,79.6,79.13,79.47,6333.0,77.146,77.3988,76.9418,77.2724,6333.0
2018-04-16 10:00:00,79.62,80.15,79.55,80.15,8835.0,77.4183,77.9336,77.3502,77.9336,8835.0
2018-04-16 10:30:00,80.21,80.23,79.88,79.88,11172.0,77.992,78.0114,77.6711,77.6711,11172.0
2018-04-16 11:00:00,79.89,80.38,79.89,80.28,7600.0,77.6808,78.1573,77.6808,78.06,7600.0
2018-04-16 11:30:00,80.2,80.2,79.81,80.07,5690.0,77.9822,77.9822,77.603,77.8558,5690.0
2018-04-16 12:00:00,80.04,80.1,79.78,79.87,3585.0,77.8267,77.885,77.5738,77.6614,3585.0
2018-04-16 12:30:00,79.88,79.93,79.68,79.89,4996.0,77.6711,77.7197,77.4766,77.6808,4996.0
2018-04-16 13:00:00,79.92,80.22,79.91,80.14,5467.0,77.71,78.0017,77.7003,77.9239,5467.0
2018-04-16 13:30:00,80.19,80.32,80.18,80.3,5002.0,77.9725,78.0989,77.9628,78.0795,5002.0
2018-04-16 14:00:00,80.27,80.34,80.04,80.22,6403.0,78.0503,78.1184,77.8267,78.0017,6403.0
2018-04-16 14:30:00,80.24,80.33,80.02,80.18,8527.0,78.0211,78.1086,77.8072,77.9628,8527.0
2018-04-16 15:00:00,80.17,80.28,79.97,80.12,13252.0,77.9531,78.06,77.7586,77.9044,13252.0
2018-04-16 15:30:00,80.06,80.17,79.85,79.9,33704.0,77.8461,77.9531,77.6419,77.6905,33704.0
2018-04-17 09:30:00,80.52,80.77,80.28,80.57,9819.0,78.2934,78.5365,78.06,78.342,9819.0
2018-04-17 10:00:00,80.56,80.58,80.33,80.4,5352.0,78.3323,78.3517,78.1086,78.1767,5352.0
2018-04-17 10:30:00,80.44,80.76,80.44,80.72,7000.0,78.2156,78.5267,78.2156,78.4879,7000.0
2018-04-17 11:00:00,80.64,80.79,80.58,80.71,5390.0,78.4101,78.5559,78.3517,78.4781,5390.0
2018-04-17 11:30:00,80.73,80.73,80.5,80.57,4034.0,78.4976,78.4976,78.2739,78.342,4034.0
2018-04-17 12:00:00,80.6,80.6,80.38,80.43,3400.0,78.3712,78.3712,78.1573,78.2059,3400.0
2018-04-17 12:30:00,80.35,80.42,80.27,80.31,6374.0,78.1281,78.1962,78.0503,78.0892,6374.0
2018-04-17 13:00:00,80.32,80.37,80.21,80.29,4941.0,78.0989,78.1475,77.992,78.0697,4941.0
2018-04-17 13:30:00,80.27,80.48,80.27,80.48,5590.0,78.0503,78.2545,78.0503,78.2545,5590.0
2018-04-17 14:00:00,80.42,80.57,80.36,80.48,6396.0,78.1962,78.342,78.1378,78.2545,6396.0
2018-04-17 14:30:00,80.4,80.73,80.4,80.45,6996.0,78.1767,78.4976,78.1767,78.2253,6996.0
2018-04-17 15:00:00,80.45,80.94,80.45,80.77,10412.0,78.2253,78.7018,78.2253,78.5365,10412.0
2018-04-17 15:30:00,80.78,80.88,80.69,80.76,25731.0,78.5462,78.6434,78.4587,78.5267,25731.0
2018-04-18 09:30:00,80.82,81.21,80.43,80.88,16600.0,78.5851,78.9643,78.2059,78.6434,16600.0
2018-04-18 10:00:00,80.95,81.5,80.95,81.5,6494.0,78.7115,79.2463,78.7115,79.2463,6494.0
2018-04-18 10:30:00,81.53,81.61,81.31,81.45,6472.0,79.2755,79.3532,79.0615,79.1977,6472.0
2018-04-18 11:00:00,81.44,81.61,81.33,81.55,6938.0,79.1879,79.3532,79.081,79.2949,6938.0
2018-04-18 11:30:00,81.53,81.56,81.33,81.33,5010.0,79.2755,79.3046,79.081,79.081,5010.0
2018-04-18 12:00:00,81.4,81.48,81.31,81.41,7074.0,79.1491,79.2268,79.0615,79.1588,7074.0
2018-04-18 12:30:00,81.43,81.51,81.22,81.51,6102.0,79.1782,79.256,78.974,79.256,6102.0
2018-04-18 13:00:00,81.54,81.65,81.46,81.56,4782.0,79.2852,79.3921,79.2074,79.3046,4782.0
2018-04-18 13:30:00,81.56,81.7,81.42,81.42,11700.0,79.3046,79.4408,79.1685,79.1685,11700.0
2018-04-18 14:00:00,81.42,81.6,81.28,81.56,16397.0,79.1685,79.3435,79.0324,79.3046,16397.0
2018-04-18 14:30:00,81.63,81.66,81.45,81.52,10047.0,79.3727,79.4019,79.1977,79.2657,10047.0
2018-04-18 15:00:00,81.56,81.69,81.5,81.62,16296.0,79.3046,79.431,79.2463,79.363,16296.0
2018-04-18 15:30:00,81.59,81.67,81.24,81.33,73093.0,79.3338,79.4116,78.9935,79.081,73093.0
2018-04-19 09:30:00,81.33,81.33,80.75,80.86,5157.0,79.081,79.081,78.517,78.624,5157.0
2018-04-19 10:00:00,80.83,81.24,80.69,81.1,5900.0,78.5948,78.9935,78.4587,78.8573,5900.0
2018-04-19 10:30:00,81.14,81.28,80.7,80.82,7774.0,78.8962,79.0324,78.4684,78.5851,7774.0
2018-04-19 11:00:00,80.74,80.79,80.44,80.66,8749.0,78.5073,78.5559,78.2156,78.4295,8749.0
2018-04-19 11:30:00,80.59,80.66,80.43,80.5,4335.0,78.3615,78.4295,78.2059,78.2739,4335.0
2018-04-19 12:00:00,80.38,80.51,80.37,80.47,3800.0,78.1573,78.2837,78.1475,78.2448,3800.0
2018-04-19 12:30:00,80.52,80.63,80.42,80.53,5600.0,78.2934,78.4003,78.1962,78.3031,5600.0
2018-04-19 13:00:00,80.45,80.49,80.26,80.34,5962.0,78.2253,78.2642,78.0406,78.1184,5962.0
2018-04-19 13:30:00,80.26,80.46,80.23,80.36,4100.0,78.0406,78.235,78.0114,78.1378,4100.0
2018-04-19 14:00:00,80.4,80.53,80.3,80.49,6739.0,78.1767,78.3031,78.0795,78.2642,6739.0
2018-04-19 14:30:00,80.47,80.67,80.4,80.67,4313.0,78.2448,78.4392,78.1767,78.4392,4313.0
2018-04-19 15:00:00,80.66,80.85,80.51,80.53,6802.0,78.4295,78.6143,78.2837,78.3031,6802.0
2018-04-19 15:30:00,80.58,80.85,80.51,80.57,37186.0,78.3517,78.6143,78.2837,78.342,37186.0
2018-04-20 09:30:00,80.55,81.04,80.55,80.82,17616.0,78.3226,78.799,78.3226,78.5851,17616.0
2018-04-20 10:00:00,80.79,80.87,80.36,80.87,13890.0,78.5559,78.6337,78.1378,78.6337,13890.0
2018-04-20 10:30:00,80.87,81.04,80.56,80.6,10816.0,78.6337,78.799,78.3323,78.3712,10816.0
2018-04-20 11:00:00,80.43,80.43,80.11,80.4,3795.0,78.2059,78.2059,77.8947,78.1767,3795.0
2018-04-20 11:30:00,80.41,80.69,80.41,80.52,4602.0,78.1864,78.4587,78.1864,78.2934,4602.0
2018-04-20 12:00:00,80.55,80.58,80.36,80.46,4540.0,78.3226,78.3517,78.1378,78.235,4540.0
2018-04-20 12:30:00,80.38,80.48,80.26,80.36,5900.0,78.1573,78.2545,78.0406,78.1378,5900.0
2018-04-20 13:00:00,80.36,80.53,80.24,80.47,6255.0,78.1378,78.3031,78.0211,78.2448,6255.0
2018-04-20 13:30:00,80.51,80.6,80.44,80.48,2736.0,78.2837,78.3712,78.2156,78.2545,2736.0
2018-04-20 14:00:00,80.49,80.56,80.32,80.32,4480.0,78.2642,78.3323,78.0989,78.0989,4480.0
2018-04-20 14:30:00,80.36,80.41,80.32,80.39,4416.0,78.1378,78.1864,78.0989,78.167,4416.0
2018-04-20 15:00:00,80.37,80.37,80.05,80.09,8619.0,78.1475,78.1475,77.8364,77.8753,8619.0
2018-04-20 15:30:00,80.02,80.54,80.02,80.49,94747.0,77.8072,78.3128,77.8072,78.2642,94747.0
2018-04-23 09:30:00,80.44,80.75,80.3,80.75,15255.0,78.2156,78.517,78.0795,78.517,15255.0
2018-04-23 10:00:00,80.8,81.02,80.64,80.86,7411.0,78.5656,78.7796,78.4101,78.624,7411.0
2018-04-23 10:30:00,80.72,80.78,80.48,80.69,13757.0,78.4879,78.5462,78.2545,78.4587,13757.0
2018-04-23 11:00:00,80.61,81.02,80.61,81.01,4709.0,78.3809,78.7796,78.3809,78.7698,4709.0
2018-04-23 11:30:00,80.95,81.03,80.75,80.91,7340.0,78.7115,78.7893,78.517,78.6726,7340.0
2018-04-23 12:00:00,80.91,80.94,80.57,80.57,2924.0,78.6726,78.7018,78.342,78.342,2924.0
2018-04-23 12:30:00,80.52,80.65,80.32,80.42,7144.0,78.2934,78.4198,78.0989,78.1962,7144.0
2018-04-23 13:00:00,80.38,80.62,80.38,80.52,5000.0,78.1573,78.3906,78.1573,78.2934,5000.0
2018-04-23 13:30:00,80.55,80.68,80.4,80.68,2800.0,78.3226,78.449,78.1767,78.449,2800.0
2018-04-23 14:00:00,80.66,80.66,80.26,80.31,5652.0,78.4295,78.4295,78.0406,78.0892,5652.0
2018-04-23 14:30:00,80.28,80.42,80.2,80.26,6904.0,78.06,78.1962,77.9822,78.0406,6904.0
2018-04-23 15:00:00,80.23,80.59,80.23,80.55,11537.0,78.0114,78.3615,78.0114,78.3226,11537.0
2018-04-23 15:30:00,80.6,80.7,80.52,80.58,32436.0,78.3712,78.4684,78.2934,78.3517,32436.0
2018-04-24 09:30:00,80.59,81.31,80.59,81.06,20846.0,78.3615,79.0615,78.3615,78.8185,20846.0
2018-04-24 10:00:00,81.14,81.74,81.14,81.61,31497.0,78.8962,79.4796,78.8962,79.3532,31497.0
2018-04-24 10:30:00,81.62,82.04,81.37,81.8,20660.0,79.363,79.7714,79.1199,79.538,20660.0
2018-04-24 11:00:00,81.75,81.92,81.44,81.92,29400.0,79.4894,79.6547,79.1879,79.6547,29400.0
2018-04-24 11:30:00,82.01,82.01,81.42,81.42,18133.0,79.7422,79.7422,79.1685,79.1685,18133.0
2018-04-24 12:00:00,81.45,81.62,81.27,81.43,46628.0,79.1977,79.363,79.0226,79.1782,46628.0
2018-04-24 12:30:00,81.37,81.37,80.73,80.76,10177.0,79.1199,79.1199,78.4976,78.5267,10177.0
2018-04-24 13:00:00,80.67,80.77,80.51,80.59,8620.0,78.4392,78.5365,78.2837,78.3615,8620.0
2018-04-24 13:30:00,80.64,80.66,79.98,80.08,19726.0,78.4101,78.4295,77.7683,77.8656,19726.0
2018-04-24 14:00:00,80.04,80.34,79.9,80.04,18211.0,77.8267,78.1184,77.6905,77.8267,18211.0
2018-04-24 14:30:00,80.06,80.26,79.89,80.12,19842.0,77.8461,78.0406,77.6808,77.9044,19842.0
2018-04-24 15:00:00,80.23,80.56,80.13,80.3,17099.0,78.0114,78.3323,77.9142,78.0795,17099.0
2018-04-24 15:30:00,80.29,80.43,79.98,80.28,66394.0,78.0697,78.2059,77.7683,78.06,66394.0
2018-04-25 09:30:00,80.24,80.36,79.79,80.13,13891.0,78.0211,78.1378,77.5836,77.9142,13891.0
2018-04-25 10:00:00,80.23,80.75,80.2,80.74,15766.0,78.0114,78.517,77.9822,78.5073,15766.0
2018-04-25 10:30:00,80.72,81.17,80.72,80.91,12322.0,78.4879,78.9254,78.4879,78.6726,12322.0
2018-04-25 11:00:00,80.92,81.21,80.89,81.09,12897.0,78.6823,78.9643,78.6532,78.8476,12897.0
2018-04-25 11:30:00,81.04,81.06,80.61,80.67,19646.0,78.799,78.8185,78.3809,78.4392,19646.0
2018-04-25 12:00:00,80.51,80.98,80.5,80.98,18864.0,78.2837,78.7407,78.2739,78.7407,18864.0
2018-04-25 12:30:00,81.01,81.07,80.87,81.0,11556.0,78.7698,78.8282,78.6337,78.7601,11556.0
2018-04-25 13:00:00,81.0,81.06,80.95,81.03,6977.0,78.7601,78.8185,78.7115,78.7893,6977.0
2018-04-25 13:30:00,81.07,81.37,81.06,81.37,21158.0,78.8282,79.1199,78.8185,79.1199,21158.0
2018-04-25 14:00:00,81.39,81.42,81.15,81.34,13618.0,79.1393,79.1685,78.906,79.0907,13618.0
2018-04-25 14:30:00,81.34,81.68,81.33,81.66,14712.0,79.0907,79.4213,79.081,79.4019,14712.0
2018-04-25 15:00:00,81.65,81.75,81.35,81.44,31235.0,79.3921,79.4894,79.1004,79.1879,31235.0
2018-04-25 15:30:00,81.43,81.51,80.61,80.85,85110.0,79.1782,79.256,78.3809,78.6143,85110.0
2018-04-26 09:30:00,81.22,81.41,79.2,79.62,15407.0,78.974,79.1588,77.0099,77.4183,15407.0
2018-04-26 10:00:00,79.53,79.59,78.75,78.76,17336.0,77.3308,77.3891,76.5723,76.5821,17336.0
2018-04-26 10:30:00,78.88,79.05,77.71,77.9,22496.0,76.6987,76.864,75.5611,75.7458,22496.0
2018-04-26 11:00:00,77.93,78.2,77.0,77.0,41420.0,75.775,76.0375,74.8707,74.8707,41420.0
2018-04-26 11:30:00,77.07,77.22,76.29,76.47,30701.0,74.9388,75.0846,74.1804,74.3554,30701.0
2018-04-26 12:00:00,76.58,76.75,76.39,76.66,14410.0,74.4623,74.6276,74.2776,74.5401,14410.0
2018-04-26 12:30:00,76.57,76.57,76.25,76.5,14464.0,74.4526,74.4526,74.1415,74.3846,14464.0
2018-04-26 13:00:00,76.52,76.61,76.2,76.2,10055.0,74.404,74.4915,74.0928,74.0928,10055.0
2018-04-26 13:30:00,76.19,76.94,76.13,76.94,13962.0,74.0831,74.8124,74.0248,74.8124,13962.0
2018-04-26 14:00:00,76.85,76.93,75.56,75.58,34229.0,74.7249,74.8027,73.4705,73.49,34229.0
2018-04-26 14:30:00,75.57,75.61,74.94,75.11,50602.0,73.4803,73.5192,72.8677,73.033,50602.0
2018-04-26 15:00:00,75.15,75.39,74.99,75.3,57915.0,73.0719,73.3052,72.9163,73.2177,57915.0
2018-04-26 15:30:00,75.27,75.34,74.89,75.07,91636.0,73.1886,73.2566,72.8191,72.9941,91636.0
2018-04-27 09:30:00,74.49,74.8,73.2,73.34,68112.0,72.4301,72.7316,71.1758,71.3119,68112.0
2018-04-27 10:00:00,73.28,73.36,72.85,72.85,79200.0,71.2536,71.3314,70.8355,70.8355,79200.0
2018-04-27 10:30:00,72.87,72.89,72.4,72.53,52999.0,70.8549,70.8744,70.3979,70.5243,52999.0
2018-04-27 11:00:00,72.53,74.26,72.51,74.19,55683.0,70.5243,72.2065,70.5049,72.1384,55683.0
2018-04-27 11:30:00,74.2,74.74,74.12,74.2,49713.0,72.1482,72.6732,72.0704,72.1482,49713.0
2018-04-27 12:00:00,74.24,74.49,73.87,74.4,56713.0,72.187,72.4301,71.8273,72.3426,56713.0
2018-04-27 12:30:00,74.38,74.57,74.21,74.57,44612.0,72.3232,72.5079,72.1579,72.5079,44612.0
2018-04-27 13:00:00,74.59,74.95,74.55,74.74,27995.0,72.5274,72.8774,72.4885,72.6732,27995.0
2018-04-27 13:30:00,74.7,75.09,74.63,75.04,30138.0,72.6343,73.0135,72.5663,72.9649,30138.0
2018-04-27 14:00:00,75.0,75.15,74.93,75.02,19368.0,72.926,73.0719,72.858,72.9455,19368.0
2018-04-27 14:30:00,75.02,75.16,74.99,75.07,24270.0,72.9455,73.0816,72.9163,72.9941,24270.0
2018-04-27 15:00:00,75.08,75.09,74.67,74.71,35898.0,73.0038,73.0135,72.6052,72.644,35898.0
2018-04-27 15:30:00,74.7,74.7,74.36,74.59,77334.0,72.6343,72.6343,72.3037,72.5274,77334.0
2018-04-30 09:30:00,74.82,75.32,74.19,74.65,32394.0,72.751,73.2372,72.1384,72.5857,32394.0
2018-04-30 10:00:00,74.69,74.79,74.46,74.52,41862.0,72.6246,72.7218,72.401,72.4593,41862.0
2018-04-30 10:30:00,74.56,74.7,74.41,74.48,6337.0,72.4982,72.6343,72.3523,72.4204,6337.0
2018-04-30 11:00:00,74.53,75.01,74.44,74.91,23892.0,72.469,72.9358,72.3815,72.8385,23892.0
2018-04-30 11:30:00,74.87,74.89,74.32,74.37,14421.0,72.7996,72.8191,72.2648,72.3135,14421.0
2018-04-30 12:00:00,74.37,74.47,74.28,74.45,18086.0,72.3135,72.4107,72.2259,72.3912,18086.0
2018-04-30 12:30:00,74.46,74.5,74.14,74.2,22196.0,72.401,72.4399,72.0898,72.1482,22196.0
2018-04-30 13:00:00,74.21,74.26,74.05,74.14,23853.0,72.1579,72.2065,72.0023,72.0898,23853.0
2018-04-30 13:30:00,74.14,74.31,74.11,74.24,22220.0,72.0898,72.2551,72.0606,72.187,22220.0
2018-04-30 14:00:00,74.24,74.29,73.97,74.16,26849.0,72.187,72.2357,71.9245,72.1093,26849.0
2018-04-30 14:30:00,74.15,74.26,73.97,74.02,32048.0,72.0995,72.2065,71.9245,71.9731,32048.0
2018-04-30 15:00:00,74.01,74.1,73.76,73.94,46631.0,71.9634,72.0509,71.7203,71.8953,46631.0
2018-04-30 15:30:00,73.94,74.13,73.59,73.59,88701.0,71.8953,72.0801,71.555,71.555,88701.0
2018-05-01 09:30:00,73.66,74.41,73.13,73.73,36062.0,71.6231,72.3523,71.1077,71.6911,36062.0
2018-05-01 10:00:00,73.73,73.73,72.73,73.08,39037.0,71.6911,71.6911,70.7188,71.0591,39037.0
2018-05-01 10:30:00,73.03,73.1,72.39,72.48,32014.0,71.0105,71.0786,70.3882,70.4757,32014.0
2018-05-01 11:00:00,72.47,73.11,72.26,73.11,20595.0,70.466,71.0883,70.2618,71.0883,20595.0
2018-05-01 11:30:00,73.2,73.68,73.15,73.37,12768.0,71.1758,71.6425,71.1272,71.3411,12768.0
2018-05-01 12:00:00,73.29,73.77,73.29,73.76,10549.0,71.2633,71.73,71.2633,71.7203,10549.0
2018-05-01 12:30:00,73.78,73.79,73.47,73.53,14231.0,71.7398,71.7495,71.4383,71.4967,14231.0
2018-05-01 13:00:00,73.53,73.53,73.15,73.21,9281.0,71.4967,71.4967,71.1272,71.1855,9281.0
2018-05-01 13:30:00,73.26,73.52,73.22,73.52,14855.0,71.2341,71.487,71.1953,71.487,14855.0
2018-05-01 14:00:00,73.57,74.04,73.55,73.92,15313.0,71.5356,71.9926,71.5161,71.8759,15313.0
2018-05-01 14:30:00,73.91,74.11,73.89,74.08,11459.0,71.8662,72.0606,71.8467,72.0315,11459.0
2018-05-01 15:00:00,74.15,74.27,74.01,74.14,19754.0,72.0995,72.2162,71.9634,72.0898,19754.0
2018-05-01 15:30:00,74.19,74.55,74.13,74.38,71029.0,72.1384,72.4885,72.0801,72.3232,71029.0
2018-05-02 09:30:00,74.39,74.68,74.06,74.35,17875.0,72.3329,72.6149,72.012,72.294,17875.0
2018-05-02 10:00:00,74.37,74.6,74.3,74.43,17698.0,72.3135,72.5371,72.2454,72.3718,17698.0
2018-05-02 10:30:00,74.46,74.9,74.46,74.83,14977.0,72.401,72.8288,72.401,72.7607,14977.0
2018-05-02 11:00:00,74.83,74.95,74.54,74.54,31564.0,72.7607,72.8774,72.4788,72.4788,31564.0
2018-05-02 11:30:00,74.55,75.11,74.49,75.04,19534.0,72.4885,73.033,72.4301,72.9649,19534.0
2018-05-02 12:00:00,75.06,75.15,75.01,75.01,16547.0,72.9844,73.0719,72.9358,72.9358,16547.0
2018-05-02 12:30:00,75.03,75.16,74.99,75.1,10651.0,72.9552,73.0816,72.9163,73.0233,10651.0
2018-05-02 13:00:00,75.11,75.15,75.04,75.1,15007.0,73.033,73.0719,72.9649,73.0233,15007.0
2018-05-02 13:30:00,75.09,75.17,75.0,75.14,22964.0,73.0135,73.0913,72.926,73.0622,22964.0
2018-05-02 14:00:00,75.15,75.48,74.93,75.11,34803.0,73.0719,73.3928,72.858,73.033,34803.0
2018-05-02 14:30:00,75.11,75.34,75.07,75.22,19292.0,73.033,73.2566,72.9941,73.1399,19292.0
2018-05-02 15:00:00,75.25,75.46,75.04,75.13,39356.0,73.1691,73.3733,72.9649,73.0524,39356.0
2018-05-02 15:30:00,75.12,75.34,75.11,75.21,128024.0,73.0427,73.2566,73.033,73.1302,128024.0
2018-05-03 09:30:00,75.1,75.5,74.78,75.13,28796.0,73.0233,73.4122,72.7121,73.0524,28796.0
2018-05-03 10:00:00,75.17,75.18,74.11,74.23,37215.0,73.0913,73.1011,72.0606,72.1773,37215.0
2018-05-03 10:30:00,74.2,74.25,73.49,73.62,22467.0,72.1482,72.1968,71.4578,71.5842,22467.0
2018-05-03 11:00:00,73.62,74.24,73.32,74.03,32149.0,71.5842,72.187,71.2925,71.9829,32149.0
2018-05-03 11:30:00,74.03,74.45,73.78,74.45,13965.0,71.9829,72.3912,71.7398,72.3912,13965.0
2018-05-03 12:00:00,74.48,74.57,74.22,74.22,12801.0,72.4204,72.5079,72.1676,72.1676,12801.0
2018-05-03 12:30:00,74.25,74.96,74.25,74.86,16811.0,72.1968,72.8871,72.1968,72.7899,16811.0
2018-05-03 13:00:00,74.85,74.91,74.69,74.81,11351.0,72.7802,72.8385,72.6246,72.7413,11351.0
2018-05-03 13:30:00,74.92,75.18,74.92,75.01,9054.0,72.8482,73.1011,72.8482,72.9358,9054.0
2018-05-03 14:00:00,74.99,75.13,74.92,75.13,16688.0,72.9163,73.0524,72.8482,73.0524,16688.0
2018-05-03 14:30:00,75.14,75.28,75.02,75.02,9856.0,73.0622,73.1983,72.9455,72.9455,9856.0
2018-05-03 15:00:00,75.07,75.15,74.96,75.06,28472.0,72.9941,73.0719,72.8871,72.9844,28472.0
2018-05-03 15:30:00,75.12,75.18,74.92,74.97,50135.0,73.0427,73.1011,72.8482,72.8969,50135.0
2018-05-04 09:30:00,74.43,74.68,74.14,74.4,17288.0,72.3718,72.6149,72.0898,72.3426,17288.0
2018-05-04 10:00:00,74.35,74.65,74.09,74.63,14526.0,72.294,72.5857,72.0412,72.5663,14526.0
2018-05-04 10:30:00,74.64,75.18,74.61,75.18,13198.0,72.576,73.1011,72.5468,73.1011,13198.0
2018-05-04 11:00:00,75.18,75.47,75.08,75.47,7800.0,73.1011,73.383,73.0038,73.383,7800.0
2018-05-04 11:30:00,75.48,75.64,75.23,75.5,5429.0,73.3928,73.5483,73.1497,73.4122,5429.0
2018-05-04 12:00:00,75.46,75.55,75.31,75.45,6700.0,73.3733,73.4608,73.2275,73.3636,6700.0
2018-05-04 12:30:00,75.45,75.55,75.35,75.47,5600.0,73.3636,73.4608,73.2664,73.383,5600.0
2018-05-04 13:00:00,75.52,75.62,75.44,75.45,8415.0,73.4317,73.5289,73.3539,73.3636,8415.0
2018-05-04 13:30:00,75.46,75.69,75.36,75.69,6388.0,73.3733,73.5969,73.2761,73.5969,6388.0
2018-05-04 14:00:00,75.69,75.81,75.6,75.7,11238.0,73.5969,73.7136,73.5094,73.6067,11238.0
2018-05-04 14:30:00,75.75,75.76,75.59,75.59,9377.0,73.6553,73.665,73.4997,73.4997,9377.0
2018-05-04 15:00:00,75.57,75.67,75.34,75.45,20914.0,73.4803,73.5775,73.2566,73.3636,20914.0
2018-05-04 15:30:00,75.48,75.52,75.14,75.29,31658.0,73.3928,73.4317,73.0622,73.208,31658.0
2018-05-07 09:30:00,75.38,76.0,75.38,75.92,21558.0,73.2955,73.8984,73.2955,73.8206,21558.0
2018-05-07 10:00:00,75.99,76.13,75.63,75.87,5772.0,73.8887,74.0248,73.5386,73.772,5772.0
2018-05-07 10:30:00,75.95,76.11,75.72,76.02,33231.0,73.8498,74.0053,73.6261,73.9178,33231.0
2018-05-07 11:00:00,76.01,76.11,75.96,76.07,5341.0,73.9081,74.0053,73.8595,73.9664,5341.0
2018-05-07 11:30:00,76.09,76.18,75.95,76.18,10354.0,73.9859,74.0734,73.8498,74.0734,10354.0
2018-05-07 12:00:00,76.2,76.25,76.09,76.15,4450.0,74.0928,74.1415,73.9859,74.0442,4450.0
2018-05-07 12:30:00,76.19,76.3,76.13,76.3,5166.0,74.0831,74.1901,74.0248,74.1901,5166.0
2018-05-07 13:00:00,76.32,76.39,76.26,76.33,2655.0,74.2095,74.2776,74.1512,74.2193,2655.0
2018-05-07 13:30:00,76.32,76.49,76.21,76.45,4800.0,74.2095,74.3748,74.1026,74.3359,4800.0
2018-05-07 14:00:00,76.37,76.58,76.33,76.58,5422.0,74.2581,74.4623,74.2193,74.4623,5422.0
2018-05-07 14:30:00,76.52,76.56,76.16,76.23,11059.0,74.404,74.4429,74.054,74.122,11059.0
2018-05-07 15:00:00,76.29,76.39,76.0,76.14,11190.0,74.1804,74.2776,73.8984,74.0345,11190.0
2018-05-07 15:30:00,76.15,76.26,76.1,76.21,52693.0,74.0442,74.1512,73.9956,74.1026,52693.0
2018-05-08 09:30:00,76.8,77.44,76.8,77.15,18342.0,74.6763,75.2986,74.6763,75.0166,18342.0
2018-05-08 10:00:00,77.35,77.79,77.35,77.76,9401.0,75.211,75.6389,75.211,75.6097,9401.0
2018-05-08 10:30:00,77.82,77.82,77.58,77.58,6215.0,75.668,75.668,75.4347,75.4347,6215.0
2018-05-08 11:00:00,77.44,77.64,77.3,77.47,8308.0,75.2986,75.493,75.1624,75.3277,8308.0
2018-05-08 11:30:00,77.4,77.66,77.21,77.53,6512.0,75.2597,75.5125,75.0749,75.3861,6512.0
2018-05-08 12:00:00,77.51,77.58,77.35,77.58,11259.0,75.3666,75.4347,75.211,75.4347,11259.0
2018-05-08 12:30:00,77.52,77.59,77.43,77.5,6128.0,75.3763,75.4444,75.2888,75.3569,6128.0
2018-05-08 13:00:00,77.5,77.81,77.49,77.76,8085.0,75.3569,75.6583,75.3472,75.6097,8085.0
2018-05-08 13:30:00,77.8,77.8,77.56,77.6,6400.0,75.6486,75.6486,75.4152,75.4541,6400.0
2018-05-08 14:00:00,77.66,77.84,77.58,77.65,8149.0,75.5125,75.6875,75.4347,75.5027,8149.0
2018-05-08 14:30:00,77.66,78.0,77.55,77.92,16392.0,75.5125,75.8431,75.4055,75.7653,16392.0
2018-05-08 15:00:00,77.91,78.21,77.88,78.12,18942.0,75.7556,76.0473,75.7264,75.9598,18942.0
2018-05-08 15:30:00,78.1,78.28,78.01,78.22,70091.0,75.9403,76.1153,75.8528,76.057,70091.0
2018-05-09 09:30:00,78.23,78.41,77.63,77.72,14079.0,76.0667,76.2417,75.4833,75.5708,14079.0
2018-05-09 10:00:00,77.65,77.71,77.05,77.05,13247.0,75.5027,75.5611,74.9193,74.9193,13247.0
2018-05-09 10:30:00,77.13,77.2,76.83,76.85,7179.0,74.9971,75.0652,74.7054,74.7249,7179.0
2018-05-09 11:00:00,76.87,76.95,76.59,76.93,3920.0,74.7443,74.8221,74.4721,74.8027,3920.0
2018-05-09 11:30:00,76.96,76.98,76.57,76.72,10038.0,74.8318,74.8513,74.4526,74.5985,10038.0
2018-05-09 12:00:00,76.73,76.79,76.67,76.69,4500.0,74.6082,74.6665,74.5498,74.5693,4500.0
2018-05-09 12:30:00,76.76,77.11,76.74,77.1,8500.0,74.6374,74.9777,74.6179,74.968,8500.0
2018-05-09 13:00:00,77.13,77.21,76.97,77.01,17293.0,74.9971,75.0749,74.8416,74.8804,17293.0
2018-05-09 13:30:00,77.08,77.2,76.99,77.19,16712.0,74.9485,75.0652,74.861,75.0555,16712.0
2018-05-09 14:00:00,77.12,77.18,76.82,76.93,24035.0,74.9874,75.0457,74.6957,74.8027,24035.0
2018-05-09 14:30:00,76.92,77.04,76.85,76.85,12768.0,74.7929,74.9096,74.7249,74.7249,12768.0
2018-05-09 15:00:00,76.85,76.85,76.46,76.62,28837.0,74.7249,74.7249,74.3457,74.5012,28837.0
2018-05-09 15:30:00,76.66,76.86,76.62,76.65,50709.0,74.5401,74.7346,74.5012,74.5304,50709.0
2018-05-10 09:30:00,76.92,76.92,76.57,76.59,10502.0,74.7929,74.7929,74.4526,74.4721,10502.0
2018-05-10 10:00:00,76.68,76.73,76.33,76.54,11302.0,74.5596,74.6082,74.2193,74.4234,11302.0
2018-05-10 10:30:00,76.55,76.74,76.5,76.66,10700.0,74.4332,74.6179,74.3846,74.5401,10700.0
2018-05-10 11:00:00,76.74,76.74,76.43,76.63,8581.0,74.6179,74.6179,74.3165,74.511,8581.0
2018-05-10 11:30:00,76.63,76.76,76.55,76.76,18895.0,74.511,74.6374,74.4332,74.6374,18895.0
2018-05-10 12:00:00,76.71,76.83,76.7,76.71,13288.0,74.5887,74.7054,74.579,74.5887,13288.0
2018-05-10 12:30:00,76.71,76.76,76.68,76.69,16207.0,74.5887,74.6374,74.5596,74.5693,16207.0
2018-05-10 13:00:00,76.73,76.76,76.56,76.56,15073.0,74.6082,74.6374,74.4429,74.4429,15073.0
2018-05-10 13:30:00,76.57,76.67,76.49,76.49,31127.0,74.4526,74.5498,74.3748,74.3748,31127.0
2018-05-10 14:00:00,76.58,76.74,76.54,76.63,12901.0,74.4623,74.6179,74.4234,74.511,12901.0
2018-05-10 14:30:00,76.64,76.65,76.42,76.62,9717.0,74.5207,74.5304,74.3068,74.5012,9717.0
2018-05-10 15:00:00,76.63,76.67,76.46,76.65,13217.0,74.511,74.5498,74.3457,74.5304,13217.0
2018-05-10 15:30:00,76.66,76.72,76.58,76.7,52654.0,74.5401,74.5985,74.4623,74.579,52654.0
2018-05-11 09:30:00,76.99,76.99,76.63,76.95,7528.0,74.861,74.861,74.511,74.8221,7528.0
2018-05-11 10:00:00,76.95,77.23,76.95,77.05,6368.0,74.8221,75.0944,74.8221,74.9193,6368.0
2018-05-11 10:30:00,76.98,77.11,76.93,77.11,6200.0,74.8513,74.9777,74.8027,74.9777,6200.0
2018-05-11 11:00:00,77.06,77.14,76.98,77.05,3729.0,74.9291,75.0069,74.8513,74.9193,3729.0
2018-05-11 11:30:00,77.05,77.08,76.97,76.97,3700.0,74.9193,74.9485,74.8416,74.8416,3700.0
2018-05-11 12:00:00,76.96,77.06,76.79,76.79,3600.0,74.8318,74.9291,74.6665,74.6665,3600.0
2018-05-11 12:30:00,76.83,76.92,76.79,76.87,2800.0,74.7054,74.7929,74.6665,74.7443,2800.0
2018-05-11 13:00:00,76.83,76.86,76.75,76.76,2775.0,74.7054,74.7346,74.6276,74.6374,2775.0
2018-05-11 13:30:00,76.75,76.77,76.55,76.68,5050.0,74.6276,74.6471,74.4332,74.5596,5050.0
2018-05-11 14:00:00,76.67,76.67,76.56,76.6,4310.0,74.5498,74.5498,74.4429,74.4818,4310.0
2018-05-11 14:30:00,76.59,76.75,76.55,76.71,7263.0,74.4721,74.6276,74.4332,74.5887,7263.0
2018-05-11 15:00:00,76.76,76.88,76.7,76.8,10213.0,74.6374,74.754,74.579,74.6763,10213.0
2018-05-11 15:30:00,76.77,76.93,76.67,76.72,37090.0,74.6471,74.8027,74.5498,74.5985,37090.0
2018-05-14 09:30:00,76.74,76.98,76.42,76.5,21994.0,74.6179,74.8513,74.3068,74.3846,21994.0
2018-05-14 10:00:00,76.43,76.44,76.1,76.36,20425.0,74.3165,74.3262,73.9956,74.2484,20425.0
2018-05-14 10:30:00,76.37,76.67,76.26,76.34,6672.0,74.2581,74.5498,74.1512,74.229,6672.0
2018-05-14 11:00:00,76.24,76.38,76.03,76.03,6278.0,74.1317,74.2679,73.9275,73.9275,6278.0
2018-05-14 11:30:00,76.01,76.22,76.01,76.22,2935.0,73.9081,74.1123,73.9081,74.1123,2935.0
2018-05-14 12:00:00,76.27,76.35,76.12,76.16,5057.0,74.1609,74.2387,74.0151,74.054,5057.0
2018-05-14 12:30:00,76.18,76.18,76.03,76.06,7074.0,74.0734,74.0734,73.9275,73.9567,7074.0
2018-05-14 13:00:00,76.07,76.09,75.84,75.84,9126.0,73.9664,73.9859,73.7428,73.7428,9126.0
2018-05-14 13:30:00,75.84,75.95,75.78,75.81,10476.0,73.7428,73.8498,73.6845,73.7136,10476.0
2018-05-14 14:00:00,75.81,75.81,75.56,75.63,8294.0,73.7136,73.7136,73.4705,73.5386,8294.0
2018-05-14 14:30:00,75.6,75.65,75.5,75.62,13824.0,73.5094,73.5581,73.4122,73.5289,13824.0
2018-05-14 15:00:00,75.6,75.68,75.55,75.56,10809.0,73.5094,73.5872,73.4608,73.4705,10809.0
2018-05-14 15:30:00,75.58,75.65,75.43,75.5,65525.0,73.49,73.5581,73.3441,73.4122,65525.0
2018-05-15 09:30:00,75.24,75.61,74.88,75.25,23178.0,73.1594,73.5192,72.8093,73.1691,23178.0
2018-05-15 10:00:00,75.24,75.61,75.24,75.53,9130.0,73.1594,73.5192,73.1594,73.4414,9130.0
2018-05-15 10:30:00,75.53,75.77,75.46,75.59,20457.0,73.4414,73.6747,73.3733,73.4997,20457.0
2018-05-15 11:00:00,75.64,75.74,75.5,75.56,12300.0,73.5483,73.6456,73.4122,73.4705,12300.0
2018-05-15 11:30:00,75.56,75.67,75.44,75.44,16579.0,73.4705,73.5775,73.3539,73.3539,16579.0
2018-05-15 12:00:00,75.4,75.5,75.36,75.46,10233.0,73.315,73.4122,73.2761,73.3733,10233.0
2018-05-15 12:30:00,75.5,75.6,75.37,75.49,13966.0,73.4122,73.5094,73.2858,73.4025,13966.0
2018-05-15 13:00:00,75.49,75.52,75.36,75.43,10646.0,73.4025,73.4317,73.2761,73.3441,10646.0
2018-05-15 13:30:00,75.45,75.63,75.41,75.46,26166.0,73.3636,73.5386,73.3247,73.3733,26166.0
2018-05-15 14:00:00,75.48,75.49,75.18,75.36,65305.0,73.3928,73.4025,73.1011,73.2761,65305.0
2018-05-15 14:30:00,75.42,75.5,75.28,75.45,53753.0,73.3344,73.4122,73.1983,73.3636,53753.0
2018-05-15 15:00:00,75.37,75.46,75.23,75.3,42919.0,73.2858,73.3733,73.1497,73.2177,42919.0
2018-05-15 15:30:00,75.3,75.49,75.22,75.46,89334.0,73.2177,73.4025,73.1399,73.3733,89334.0
2018-05-16 09:30:00,75.61,76.47,75.61,76.3,18706.0,73.5192,74.3554,73.5192,74.1901,18706.0
2018-05-16 10:00:00,76.31,76.31,75.92,76.06,17660.0,74.1998,74.1998,73.8206,73.9567,17660.0
2018-05-16 10:30:00,76.06,76.38,76.06,76.23,14710.0,73.9567,74.2679,73.9567,74.122,14710.0
2018-05-16 11:00:00,76.22,76.37,76.02,76.3,23425.0,74.1123,74.2581,73.9178,74.1901,23425.0
2018-05-16 11:30:00,76.31,76.81,76.29,76.75,86383.0,74.1998,74.686,74.1804,74.6276,86383.0
2018-05-16 12:00:00,76.77,76.87,76.57,76.67,89544.0,74.6471,74.7443,74.4526,74.5498,89544.0
2018-05-16 12:30:00,76.66,77.03,76.58,76.91,25803.0,74.5401,74.8999,74.4623,74.7832,25803.0
2018-05-16 13:00:00,76.95,76.97,76.8,76.86,11007.0,74.8221,74.8416,74.6763,74.7346,11007.0
2018-05-16 13:30:00,76.89,76.97,76.86,76.96,17336.0,74.7638,74.8416,74.7346,74.8318,17336.0
2018-05-16 14:00:00,76.96,77.02,76.74,76.8,20372.0,74.8318,74.8902,74.6179,74.6763,20372.0
2018-05-16 14:30:00,76.83,76.88,76.73,76.88,11455.0,74.7054,74.754,74.6082,74.754,11455.0
2018-05-16 15:00:00,76.86,76.86,76.27,76.27,25700.0,74.7346,74.7346,74.1609,74.1609,25700.0
2018-05-16 15:30:00,76.29,76.31,76.05,76.21,85175.0,74.1804,74.1998,73.947,74.1026,85175.0
2018-05-17 09:30:00,76.31,76.72,76.24,76.51,20593.0,74.1998,74.5985,74.1317,74.3943,20593.0
2018-05-17 10:00:00,76.57,76.59,76.44,76.51,24722.0,74.4526,74.4721,74.3262,74.3943,24722.0
2018-05-17 10:30:00,76.52,76.83,76.45,76.83,30910.0,74.404,74.7054,74.3359,74.7054,30910.0
2018-05-17 11:00:00,76.91,76.94,76.56,76.66,70533.0,74.7832,74.8124,74.4429,74.5401,70533.0
2018-05-17 11:30:00,76.65,77.03,76.21,76.93,74397.0,74.5304,74.8999,74.1026,74.8027,74397.0
2018-05-17 12:00:00,77.0,77.14,76.42,76.92,77434.0,74.8707,75.0069,74.3068,74.7929,77434.0
2018-05-17 12:30:00,76.95,77.19,76.8,77.05,16050.0,74.8221,75.0555,74.6763,74.9193,16050.0
2018-05-17 13:00:00,77.01,77.32,76.6,76.83,128044.0,74.8804,75.1819,74.4818,74.7054,128044.0
2018-05-17 13:30:00,76.85,77.22,76.79,76.92,41323.0,74.7249,75.0846,74.6665,74.7929,41323.0
2018-05-17 14:00:00,76.91,76.97,76.62,76.97,16028.0,74.7832,74.8416,74.5012,74.8416,16028.0
2018-05-17 14:30:00,77.09,77.09,76.75,77.08,21240.0,74.9582,74.9582,74.6276,74.9485,21240.0
2018-05-17 15:00:00,77.09,77.31,76.82,76.82,42092.0,74.9582,75.1722,74.6957,74.6957,42092.0
2018-05-17 15:30:00,76.84,77.06,76.81,76.99,75348.0,74.7151,74.9291,74.686,74.861,75348.0
2018-05-18 09:30:00,77.23,77.63,76.97,77.18,28462.0,75.0944,75.4833,74.8416,75.0457,28462.0
2018-05-18 10:00:00,77.29,77.3,77.16,77.2,9679.0,75.1527,75.1624,75.0263,75.0652,9679.0
2018-05-18 10:30:00,77.19,77.29,77.02,77.23,6011.0,75.0555,75.1527,74.8902,75.0944,6011.0
2018-05-18 11:00:00,77.27,77.5,77.17,77.2,10900.0,75.1333,75.3569,75.036,75.0652,10900.0
2018-05-18 11:30:00,77.21,77.31,77.04,77.27,27806.0,75.0749,75.1722,74.9096,75.1333,27806.0
2018-05-18 12:00:00,77.25,77.25,77.1,77.2,6500.0,75.1138,75.1138,74.968,75.0652,6500.0
2018-05-18 12:30:00,77.17,77.17,76.97,77.06,6274.0,75.036,75.036,74.8416,74.9291,6274.0
2018-05-18 13:00:00,77.08,77.28,77.05,77.19,13231.0,74.9485,75.143,74.9193,75.0555,13231.0
2018-05-18 13:30:00,77.15,77.18,77.03,77.07,5300.0,75.0166,75.0457,74.8999,74.9388,5300.0
2018-05-18 14:00:00,77.05,77.07,76.78,76.82,7997.0,74.9193,74.9388,74.6568,74.6957,7997.0
2018-05-18 14:30:00,76.84,76.89,76.8,76.84,7513.0,74.7151,74.7638,74.6763,74.7151,7513.0
2018-05-18 15:00:00,76.85,76.87,76.67,76.68,12702.0,74.7249,74.7443,74.5498,74.5596,12702.0
2018-05-18 15:30:00,76.67,76.67,76.46,76.54,58925.0,74.5498,74.5498,74.3457,74.4234,58925.0
2018-05-21 09:30:00,77.04,77.49,76.74,77.28,10198.0,74.9096,75.3472,74.6179,75.143,10198.0
2018-05-21 10:00:00,77.26,77.35,77.15,77.35,7370.0,75.1235,75.211,75.0166,75.211,7370.0
2018-05-21 10:30:00,77.34,77.7,77.33,77.7,2604.0,75.2013,75.5514,75.1916,75.5514,2604.0
2018-05-21 11:00:00,77.72,77.72,77.27,77.33,7760.0,75.5708,75.5708,75.1333,75.1916,7760.0
2018-05-21 11:30:00,77.34,77.53,77.27,77.46,8358.0,75.2013,75.3861,75.1333,75.318,8358.0
2018-05-21 12:00:00,77.52,77.64,77.46,77.52,4122.0,75.3763,75.493,75.318,75.3763,4122.0
2018-05-21 12:30:00,77.47,77.51,77.34,77.34,6100.0,75.3277,75.3666,75.2013,75.2013,6100.0
2018-05-21 13:00:00,77.4,77.4,77.15,77.15,8500.0,75.2597,75.2597,75.0166,75.0166,8500.0
2018-05-21 13:30:00,77.18,77.32,77.18,77.27,5342.0,75.0457,75.1819,75.0457,75.1333,5342.0
2018-05-21 14:00:00,77.31,77.57,77.31,77.47,7879.0,75.1722,75.425,75.1722,75.3277,7879.0
2018-05-21 14:30:00,77.41,77.42,77.08,77.41,50330.0,75.2694,75.2791,74.9485,75.2694,50330.0
2018-05-21 15:00:00,77.44,77.6,77.39,77.41,8305.0,75.2986,75.4541,75.2499,75.2694,8305.0
2018-05-21 15:30:00,77.42,77.66,77.4,77.59,33778.0,75.2791,75.5125,75.2597,75.4444,33778.0
2018-05-22 09:30:00,77.4,77.66,77.12,77.56,10229.0,75.2597,75.5125,74.9874,75.4152,10229.0
2018-05-22 10:00:00,77.63,77.86,77.43,77.44,5161.0,75.4833,75.7069,75.2888,75.2986,5161.0
2018-05-22 10:30:00,77.44,77.65,77.42,77.44,4713.0,75.2986,75.5027,75.2791,75.2986,4713.0
2018-05-22 11:00:00,77.53,77.81,77.39,77.75,5600.0,75.3861,75.6583,75.2499,75.6,5600.0
2018-05-22 11:30:00,77.73,77.77,77.61,77.7,3002.0,75.5805,75.6194,75.4639,75.5514,3002.0
2018-05-22 12:00:00,77.77,77.91,77.68,77.81,4854.0,75.6194,75.7556,75.5319,75.6583,4854.0
2018-05-22 12:30:00,77.8,77.84,77.67,77.77,3400.0,75.6486,75.6875,75.5222,75.6194,3400.0
2018-05-22 13:00:00,77.7,77.73,77.4,77.52,7281.0,75.5514,75.5805,75.2597,75.3763,7281.0
2018-05-22 13:30:00,77.49,77.54,77.44,77.48,2395.0,75.3472,75.3958,75.2986,75.3375,2395.0
2018-05-22 14:00:00,77.41,77.53,77.41,77.45,4800.0,75.2694,75.3861,75.2694,75.3083,4800.0
2018-05-22 14:30:00,77.45,77.5,77.3,77.3,20525.0,75.3083,75.3569,75.1624,75.1624,20525.0
2018-05-22 15:00:00,77.26,77.33,77.12,77.2,4941.0,75.1235,75.1916,74.9874,75.0652,4941.0
2018-05-22 15:30:00,77.17,77.27,77.0,77.03,33508.0,75.036,75.1333,74.8707,74.8999,33508.0
2018-05-23 09:30:00,76.69,76.99,76.48,76.86,10984.0,74.5693,74.861,74.3651,74.7346,10984.0
2018-05-23 10:00:00,76.87,77.14,76.86,76.95,12191.0,74.7443,75.0069,74.7346,74.8221,12191.0
2018-05-23 10:30:00,76.91,76.92,76.43,76.47,7885.0,74.7832,74.7929,74.3165,74.3554,7885.0
2018-05-23 11:00:00,76.53,76.64,76.25,76.43,11047.0,74.4137,74.5207,74.1415,74.3165,11047.0
2018-05-23 11:30:00,76.49,76.56,76.35,76.35,11506.0,74.3748,74.4429,74.2387,74.2387,11506.0
2018-05-23 12:00:00,76.19,76.41,76.19,76.25,3496.0,74.0831,74.297,74.0831,74.1415,3496.0
2018-05-23 12:30:00,76.23,76.34,76.18,76.28,11508.0,74.122,74.229,74.0734,74.1706,11508.0
2018-05-23 13:00:00,76.24,76.24,75.95,75.95,2691.0,74.1317,74.1317,73.8498,73.8498,2691.0
2018-05-23 13:30:00,75.96,76.1,75.96,76.08,6562.0,73.8595,73.9956,73.8595,73.9762,6562.0
2018-05-23 14:00:00,76.21,76.43,76.11,76.34,8328.0,74.1026,74.3165,74.0053,74.229,8328.0
2018-05-23 14:30:00,76.28,76.45,76.21,76.45,4921.0,74.1706,74.3359,74.1026,74.3359,4921.0
2018-05-23 15:00:00,76.44,76.53,76.43,76.44,9188.0,74.3262,74.4137,74.3165,74.3262,9188.0
2018-05-23 15:30:00,76.4,76.51,76.35,76.49,15413.0,74.2873,74.3943,74.2387,74.3748,15413.0
2018-05-24 09:30:00,76.3,76.54,75.73,75.78,6725.0,74.1901,74.4234,73.6358,73.6845,6725.0
2018-05-24 10:00:00,75.8,76.0,75.63,75.73,12698.0,73.7039,73.8984,73.5386,73.6358,12698.0
2018-05-24 10:30:00,75.73,76.05,75.57,75.73,14318.0,73.6358,73.947,73.4803,73.6358,14318.0
2018-05-24 11:00:00,75.84,76.18,75.84,76.1,5000.0,73.7428,74.0734,73.7428,73.9956,5000.0
2018-05-24 11:30:00,76.24,76.4,76.12,76.33,26709.0,74.1317,74.2873,74.0151,74.2193,26709.0
2018-05-24 12:00:00,76.34,76.37,76.15,76.24,8635.0,74.229,74.2581,74.0442,74.1317,8635.0
2018-05-24 12:30:00,76.24,76.3,76.18,76.3,1200.0,74.1317,74.1901,74.0734,74.1901,1200.0
2018-05-24 13:00:00,76.3,76.48,76.28,76.41,9012.0,74.1901,74.3651,74.1706,74.297,9012.0
2018-05-24 13:30:00,76.35,76.43,76.31,76.43,3743.0,74.2387,74.3165,74.1998,74.3165,3743.0
2018-05-24 14:00:00,76.37,76.48,76.35,76.41,2236.0,74.2581,74.3651,74.2387,74.297,2236.0
2018-05-24 14:30:00,76.39,76.48,76.35,76.35,2400.0,74.2776,74.3651,74.2387,74.2387,2400.0
2018-05-24 15:00:00,76.33,76.37,76.18,76.18,5552.0,74.2193,74.2581,74.0734,74.0734,5552.0
2018-05-24 15:30:00,76.23,76.32,76.19,76.3,26421.0,74.122,74.2095,74.0831,74.1901,26421.0
2018-05-25 09:30:00,76.5,76.59,76.18,76.31,10273.0,74.3846,74.4721,74.0734,74.1998,10273.0
2018-05-25 10:00:00,76.42,76.79,76.4,76.62,6300.0,74.3068,74.6665,74.2873,74.5012,6300.0
2018-05-25 10:30:00,76.65,76.74,76.44,76.46,6821.0,74.5304,74.6179,74.3262,74.3457,6821.0
2018-05-25 11:00:00,76.39,76.44,76.36,76.36,3208.0,74.2776,74.3262,74.2484,74.2484,3208.0
2018-05-25 11:30:00,76.41,76.6,76.38,76.46,5400.0,74.297,74.4818,74.2679,74.3457,5400.0
2018-05-25 12:00:00,76.43,76.45,76.28,76.39,4168.0,74.3165,74.3359,74.1706,74.2776,4168.0
2018-05-25 12:30:00,76.43,76.48,76.34,76.42,4520.0,74.3165,74.3651,74.229,74.3068,4520.0
2018-05-25 13:00:00,76.46,76.46,76.27,76.34,3828.0,74.3457,74.3457,74.1609,74.229,3828.0
2018-05-25 13:30:00,76.28,76.3,76.22,76.26,5264.0,74.1706,74.1901,74.1123,74.1512,5264.0
2018-05-25 14:00:00,76.23,76.35,76.23,76.35,5321.0,74.122,74.2387,74.122,74.2387,5321.0
2018-05-25 14:30:00,76.35,76.45,76.3,76.45,19784.0,74.2387,74.3359,74.1901,74.3359,19784.0
2018-05-25 15:00:00,76.41,76.65,76.4,76.6,24228.0,74.297,74.5304,74.2873,74.4818,24228.0
2018-05-25 15:30:00,76.59,76.66,76.45,76.52,35131.0,74.4721,74.5401,74.3359,74.404,35131.0
2018-05-29 09:30:00,75.96,76.81,75.96,76.81,5962.0,73.8595,74.686,73.8595,74.686,5962.0
2018-05-29 10:00:00,76.9,77.0,76.74,76.83,12687.0,74.7735,74.8707,74.6179,74.7054,12687.0
2018-05-29 10:30:00,76.78,76.83,76.62,76.62,4800.0,74.6568,74.7054,74.5012,74.5012,4800.0
2018-05-29 11:00:00,76.61,76.86,76.57,76.86,11197.0,74.4915,74.7346,74.4526,74.7346,11197.0
2018-05-29 11:30:00,76.76,76.76,76.38,76.41,5700.0,74.6374,74.6374,74.2679,74.297,5700.0
2018-05-29 12:00:00,76.35,76.35,75.93,76.15,6156.0,74.2387,74.2387,73.8303,74.0442,6156.0
2018-05-29 12:30:00,76.11,76.61,76.11,76.55,5553.0,74.0053,74.4915,74.0053,74.4332,5553.0
2018-05-29 13:00:00,76.54,76.55,76.28,76.35,8107.0,74.4234,74.4332,74.1706,74.2387,8107.0
2018-05-29 13:30:00,76.31,76.45,76.24,76.37,6139.0,74.1998,74.3359,74.1317,74.2581,6139.0
2018-05-29 14:00:00,76.25,76.39,76.25,76.38,7578.0,74.1415,74.2776,74.1415,74.2679,7578.0
2018-05-29 14:30:00,76.34,76.42,75.96,76.03,19901.0,74.229,74.3068,73.8595,73.9275,19901.0
2018-05-29 15:00:00,75.99,76.08,75.8,75.92,22062.0,73.8887,73.9762,73.7039,73.8206,22062.0
2018-05-29 15:30:00,75.98,76.51,75.96,76.28,45102.0,73.8789,74.3943,73.8595,74.1706,45102.0
2018-05-30 09:30:00,76.76,77.37,76.26,77.36,10973.0,74.6374,75.2305,74.1512,75.2208,10973.0
2018-05-30 10:00:00,77.29,77.71,77.09,77.63,28779.0,75.1527,75.5611,74.9582,75.4833,28779.0
2018-05-30 10:30:00,77.81,78.2,77.79,78.06,7563.0,75.6583,76.0375,75.6389,75.9014,7563.0
2018-05-30 11:00:00,78.09,78.14,77.78,78.0,9550.0,75.9306,75.9792,75.6292,75.8431,9550.0
2018-05-30 11:30:00,77.95,78.18,77.95,78.12,6387.0,75.7945,76.0181,75.7945,75.9598,6387.0
2018-05-30 12:00:00,78.11,78.4,78.1,78.3,7252.0,75.95,76.232,75.9403,76.1348,7252.0
2018-05-30 12:30:00,78.34,78.38,78.2,78.35,6988.0,76.1737,76.2126,76.0375,76.1834,6988.0
2018-05-30 13:00:00,78.35,78.58,78.24,78.45,8644.0,76.1834,76.407,76.0764,76.2806,8644.0
2018-05-30 13:30:00,78.48,78.48,78.25,78.32,6635.0,76.3098,76.3098,76.0862,76.1542,6635.0
2018-05-30 14:00:00,78.3,78.43,78.26,78.39,7108.0,76.1348,76.2612,76.0959,76.2223,7108.0
2018-05-30 14:30:00,78.4,78.49,78.39,78.48,6871.0,76.232,76.3195,76.2223,76.3098,6871.0
2018-05-30 15:00:00,78.42,78.53,78.35,78.46,14618.0,76.2515,76.3584,76.1834,76.2904,14618.0
2018-05-30 15:30:00,78.45,78.46,78.09,78.18,43692.0,76.2806,76.2904,75.9306,76.0181,43692.0
2018-05-31 09:30:00,78.14,78.35,77.3,77.3,13461.0,75.9792,76.1834,75.1624,75.1624,13461.0
2018-05-31 10:00:00,77.27,77.54,77.15,77.33,11059.0,75.1333,75.3958,75.0166,75.1916,11059.0
2018-05-31 10:30:00,77.24,77.33,76.98,77.19,7030.0,75.1041,75.1916,74.8513,75.0555,7030.0
2018-05-31 11:00:00,77.26,77.42,77.08,77.29,6112.0,75.1235,75.2791,74.9485,75.1527,6112.0
2018-05-31 11:30:00,77.3,77.32,76.98,76.98,7647.0,75.1624,75.1819,74.8513,74.8513,7647.0
2018-05-31 12:00:00,76.98,76.98,76.66,76.66,7897.0,74.8513,74.8513,74.5401,74.5401,7897.0
2018-05-31 12:30:00,76.68,76.68,76.46,76.55,6236.0,74.5596,74.5596,74.3457,74.4332,6236.0
2018-05-31 13:00:00,76.54,76.58,76.34,76.38,3614.0,74.4234,74.4623,74.229,74.2679,3614.0
2018-05-31 13:30:00,76.37,76.4,76.08,76.08,5807.0,74.2581,74.2873,73.9762,73.9762,5807.0
2018-05-31 14:00:00,76.05,76.34,75.99,76.26,10958.0,73.947,74.229,73.8887,74.1512,10958.0
2018-05-31 14:30:00,76.25,76.31,76.08,76.16,7424.0,74.1415,74.1998,73.9762,74.054,7424.0
2018-05-31 15:00:00,76.18,76.35,76.13,76.27,12860.0,74.0734,74.2387,74.0248,74.1609,12860.0
2018-05-31 15:30:00,76.24,76.27,75.92,75.93,53905.0,74.1317,74.1609,73.8206,73.8303,53905.0
2018-06-01 09:30:00,76.55,77.35,76.4,76.4,9183.0,74.4332,75.211,74.2873,74.2873,9183.0
2018-06-01 10:00:00,76.54,77.08,76.54,76.87,8316.0,74.4234,74.9485,74.4234,74.7443,8316.0
2018-06-01 10:30:00,76.88,77.3,76.88,77.29,8831.0,74.754,75.1624,74.754,75.1527,8831.0
2018-06-01 11:00:00,77.27,77.38,76.8,77.16,9655.0,75.1333,75.2402,74.6763,75.0263,9655.0
2018-06-01 11:30:00,77.2,77.38,76.94,76.99,5105.0,75.0652,75.2402,74.8124,74.861,5105.0
2018-06-01 12:00:00,77.0,77.0,76.82,76.88,3700.0,74.8707,74.8707,74.6957,74.754,3700.0
2018-06-01 12:30:00,76.89,77.11,76.89,77.09,6121.0,74.7638,74.9777,74.7638,74.9582,6121.0
2018-06-01 13:00:00,77.1,77.21,77.01,77.03,5090.0,74.968,75.0749,74.8804,74.8999,5090.0
2018-06-01 13:30:00,77.06,77.08,76.69,76.83,10057.0,74.9291,74.9485,74.5693,74.7054,10057.0
2018-06-01 14:00:00,76.85,76.86,76.55,76.55,4512.0,74.7249,74.7346,74.4332,74.4332,4512.0
2018-06-01 14:30:00,76.63,76.77,76.54,76.77,8424.0,74.511,74.6471,74.4234,74.6471,8424.0
2018-06-01 15:00:00,76.73,76.75,76.6,76.67,7530.0,74.6082,74.6276,74.4818,74.5498,7530.0
2018-06-01 15:30:00,76.67,76.88,76.66,76.78,31622.0,74.5498,74.754,74.5401,74.6568,31622.0
2018-06-04 09:30:00,77.05,77.8,77.05,77.3,11086.0,74.9193,75.6486,74.9193,75.1624,11086.0
2018-06-04 10:00:00,77.32,77.51,77.08,77.08,4792.0,75.1819,75.3666,74.9485,74.9485,4792.0
2018-06-04 10:30:00,77.1,77.14,76.79,77.02,5902.0,74.968,75.0069,74.6665,74.8902,5902.0
2018-06-04 11:00:00,77.04,77.12,76.73,77.06,336733.0,74.9096,74.9874,74.6082,74.9291,336733.0
2018-06-04 11:30:00,77.05,77.12,76.92,77.05,15192.0,74.9193,74.9874,74.7929,74.9193,15192.0
2018-06-04 12:00:00,77.08,77.08,76.76,76.76,10611.0,74.9485,74.9485,74.6374,74.6374,10611.0
2018-06-04 12:30:00,76.8,76.93,76.77,76.88,5978.0,74.6763,74.8027,74.6471,74.754,5978.0
2018-06-04 13:00:00,76.88,77.37,76.87,77.37,68328.0,74.754,75.2305,74.7443,75.2305,68328.0
2018-06-04 13:30:00,77.31,77.42,77.28,77.33,3962.0,75.1722,75.2791,75.143,75.1916,3962.0
2018-06-04 14:00:00,77.36,77.39,77.24,77.24,2812.0,75.2208,75.2499,75.1041,75.1041,2812.0
2018-06-04 14:30:00,77.23,77.44,77.19,77.44,6300.0,75.0944,75.2986,75.0555,75.2986,6300.0
2018-06-04 15:00:00,77.45,77.55,77.38,77.47,7564.0,75.3083,75.4055,75.2402,75.3277,7564.0
2018-06-04 15:30:00,77.51,77.51,77.19,77.37,47522.0,75.3666,75.3666,75.0555,75.2305,47522.0
2018-06-05 09:30:00,77.41,77.67,77.27,77.49,3094.0,75.2694,75.5222,75.1333,75.3472,3094.0
2018-06-05 10:00:00,77.56,77.93,77.49,77.92,7206.0,75.4152,75.775,75.3472,75.7653,7206.0
2018-06-05 10:30:00,77.92,77.95,77.64,77.69,5025.0,75.7653,75.7945,75.493,75.5416,5025.0
2018-06-05 11:00:00,77.7,77.7,77.37,77.58,4134.0,75.5514,75.5514,75.2305,75.4347,4134.0
2018-06-05 11:30:00,77.64,78.01,77.64,77.97,13290.0,75.493,75.8528,75.493,75.8139,13290.0
2018-06-05 12:00:00,78.04,78.07,77.91,77.94,7193.0,75.882,75.9111,75.7556,75.7847,7193.0
2018-06-05 12:30:00,77.9,77.94,77.82,77.92,5920.0,75.7458,75.7847,75.668,75.7653,5920.0
2018-06-05 13:00:00,77.9,77.96,77.88,77.96,5873.0,75.7458,75.8042,75.7264,75.8042,5873.0
2018-06-05 13:30:00,77.96,78.12,77.96,78.1,7510.0,75.8042,75.9598,75.8042,75.9403,7510.0
2018-06-05 14:00:00,78.11,78.23,78.04,78.23,10061.0,75.95,76.0667,75.882,76.0667,10061.0
2018-06-05 14:30:00,78.22,78.39,78.16,78.39,9484.0,76.057,76.2223,75.9986,76.2223,9484.0
2018-06-05 15:00:00,78.39,78.45,78.13,78.17,11502.0,76.2223,76.2806,75.9695,76.0084,11502.0
2018-06-05 15:30:00,78.17,78.48,78.15,78.45,36795.0,76.0084,76.3098,75.9889,76.2806,36795.0
2018-06-06 09:30:00,78.61,78.82,78.42,78.42,10050.0,76.4362,76.6404,76.2515,76.2515,10050.0
2018-06-06 10:00:00,78.47,78.48,78.25,78.46,5929.0,76.3001,76.3098,76.0862,76.2904,5929.0
2018-06-06 10:30:00,78.44,78.54,78.4,78.45,6013.0,76.2709,76.3681,76.232,76.2806,6013.0
2018-06-06 11:00:00,78.49,78.92,78.44,78.92,9010.0,76.3195,76.7376,76.2709,76.7376,9010.0
2018-06-06 11:30:00,78.89,79.14,78.74,79.12,12043.0,76.7085,76.9515,76.5626,76.9321,12043.0
2018-06-06 12:00:00,79.12,79.27,79.01,79.26,14900.0,76.9321,77.078,76.8251,77.0682,14900.0
2018-06-06 12:30:00,79.27,79.29,79.19,79.27,12034.0,77.078,77.0974,77.0002,77.078,12034.0
2018-06-06 13:00:00,79.28,79.51,79.2,79.51,11305.0,77.0877,77.3113,77.0099,77.3113,11305.0
2018-06-06 13:30:00,79.51,79.61,79.46,79.54,13796.0,77.3113,77.4086,77.2627,77.3405,13796.0
2018-06-06 14:00:00,79.56,79.85,79.55,79.72,18355.0,77.3599,77.6419,77.3502,77.5155,18355.0
2018-06-06 14:30:00,79.7,79.91,79.69,79.83,12066.0,77.4961,77.7003,77.4863,77.6225,12066.0
2018-06-06 15:00:00,79.87,79.97,79.87,79.97,17077.0,77.6614,77.7586,77.6614,77.7586,17077.0
2018-06-06 15:30:00,79.95,79.97,79.72,79.92,43584.0,77.7391,77.7586,77.5155,77.71,43584.0
2018-06-07 09:30:00,79.9,79.95,79.57,79.81,11544.0,77.6905,77.7391,77.3697,77.603,11544.0
2018-06-07 10:00:00,79.85,79.87,79.51,79.84,9955.0,77.6419,77.6614,77.3113,77.6322,9955.0
2018-06-07 10:30:00,79.72,79.78,79.56,79.56,6130.0,77.5155,77.5738,77.3599,77.3599,6130.0
2018-06-07 11:00:00,79.61,79.71,79.45,79.49,5700.0,77.4086,77.5058,77.253,77.2919,5700.0
2018-06-07 11:30:00,79.52,79.55,79.21,79.24,10429.0,77.321,77.3502,77.0196,77.0488,10429.0
2018-06-07 12:00:00,79.18,79.34,79.1,79.16,13574.0,76.9904,77.146,76.9127,76.971,13574.0
2018-06-07 12:30:00,79.11,79.16,78.77,78.88,29135.0,76.9224,76.971,76.5918,76.6987,29135.0
2018-06-07 13:00:00,78.88,78.9,78.65,78.65,11075.0,76.6987,76.7182,76.4751,76.4751,11075.0
2018-06-07 13:30:00,78.58,78.62,78.31,78.38,23408.0,76.407,76.4459,76.1445,76.2126,23408.0
2018-06-07 14:00:00,78.38,78.62,78.25,78.57,32740.0,76.2126,76.4459,76.0862,76.3973,32740.0
2018-06-07 14:30:00,78.58,78.88,78.57,78.8,13532.0,76.407,76.6987,76.3973,76.6209,13532.0
2018-06-07 15:00:00,78.76,78.82,78.64,78.78,13666.0,76.5821,76.6404,76.4654,76.6015,13666.0
2018-06-07 15:30:00,78.77,78.95,78.64,78.82,39977.0,76.5918,76.7668,76.4654,76.6404,39977.0
2018-06-08 09:30:00,78.9,79.04,78.56,78.91,10409.0,76.7182,76.8543,76.3876,76.7279,10409.0
2018-06-08 10:00:00,78.97,79.02,78.79,78.93,10278.0,76.7862,76.8349,76.6112,76.7474,10278.0
2018-06-08 10:30:00,78.91,78.96,78.77,78.87,6748.0,76.7279,76.7765,76.5918,76.689,6748.0
2018-06-08 11:00:00,78.71,78.75,78.2,78.59,40725.0,76.5334,76.5723,76.0375,76.4168,40725.0
2018-06-08 11:30:00,78.55,78.65,78.44,78.62,5645.0,76.3779,76.4751,76.2709,76.4459,5645.0
2018-06-08 12:00:00,78.8,78.9,78.74,78.88,4550.0,76.6209,76.7182,76.5626,76.6987,4550.0
2018-06-08 12:30:00,78.9,79.01,78.78,78.99,11718.0,76.7182,76.8251,76.6015,76.8057,11718.0
2018-06-08 13:00:00,78.93,79.02,78.85,78.9,5333.0,76.7474,76.8349,76.6696,76.7182,5333.0
2018-06-08 13:30:00,78.93,79.07,78.79,78.89,13182.0,76.7474,76.8835,76.6112,76.7085,13182.0
2018-06-08 14:00:00,78.9,79.06,78.88,79.02,10958.0,76.7182,76.8738,76.6987,76.8349,10958.0
2018-06-08 14:30:00,78.98,78.98,78.77,78.79,7215.0,76.796,76.796,76.5918,76.6112,7215.0
2018-06-08 15:00:00,78.81,78.89,78.76,78.89,18100.0,76.6307,76.7085,76.5821,76.7085,18100.0
2018-06-08 15:30:00,78.92,78.97,78.79,78.92,37062.0,76.7376,76.7862,76.6112,76.7376,37062.0
2018-06-11 09:30:00,78.98,79.47,78.98,79.27,15534.0,76.796,77.2724,76.796,77.078,15534.0
2018-06-11 10:00:00,79.39,79.43,79.13,79.14,4747.0,77.1946,77.2335,76.9418,76.9515,4747.0
2018-06-11 10:30:00,79.11,79.17,78.74,78.75,11385.0,76.9224,76.9807,76.5626,76.5723,11385.0
2018-06-11 11:00:00,78.71,78.76,78.52,78.75,9091.0,76.5334,76.5821,76.3487,76.5723,9091.0
2018-06-11 11:30:00,78.71,79.0,78.69,79.0,6990.0,76.5334,76.8154,76.514,76.8154,6990.0
2018-06-11 12:00:00,79.03,79.03,78.85,78.92,2100.0,76.8446,76.8446,76.6696,76.7376,2100.0
2018-06-11 12:30:00,78.98,78.98,78.72,78.72,5621.0,76.796,76.796,76.5432,76.5432,5621.0
2018-06-11 13:00:00,78.68,78.71,78.56,78.71,1721.0,76.5043,76.5334,76.3876,76.5334,1721.0
2018-06-11 13:30:00,78.65,78.65,78.49,78.6,4044.0,76.4751,76.4751,76.3195,76.4265,4044.0
2018-06-11 14:00:00,78.61,78.61,78.51,78.54,7199.0,76.4362,76.4362,76.339,76.3681,7199.0
2018-06-11 14:30:00,78.54,78.57,78.44,78.55,8768.0,76.3681,76.3973,76.2709,76.3779,8768.0
2018-06-11 15:00:00,78.56,78.7,78.55,78.69,14067.0,76.3876,76.5237,76.3779,76.514,14067.0
2018-06-11 15:30:00,78.7,78.73,78.59,78.62,28297.0,76.5237,76.5529,76.4168,76.4459,28297.0
2018-06-12 09:30:00,78.55,78.66,78.0,78.36,6813.0,76.3779,76.4848,75.8431,76.1931,6813.0
2018-06-12 10:00:00,78.63,78.86,78.42,78.42,6802.0,76.4556,76.6793,76.2515,76.2515,6802.0
2018-06-12 10:30:00,78.45,78.78,78.45,78.64,6021.0,76.2806,76.6015,76.2806,76.4654,6021.0
2018-06-12 11:00:00,78.67,78.68,78.39,78.47,5771.0,76.4945,76.5043,76.2223,76.3001,5771.0
2018-06-12 11:30:00,78.45,78.45,78.35,78.38,7438.0,76.2806,76.2806,76.1834,76.2126,7438.0
2018-06-12 12:00:00,78.38,78.56,78.31,78.43,4879.0,76.2126,76.3876,76.1445,76.2612,4879.0
2018-06-12 12:30:00,78.33,78.39,78.19,78.24,8421.0,76.1639,76.2223,76.0278,76.0764,8421.0
2018-06-12 13:00:00,78.21,78.29,78.19,78.25,12848.0,76.0473,76.1251,76.0278,76.0862,12848.0
2018-06-12 13:30:00,78.26,78.26,78.01,78.08,4276.0,76.0959,76.0959,75.8528,75.9209,4276.0
2018-06-12 14:00:00,78.08,78.1,77.83,77.85,4831.0,75.9209,75.9403,75.6778,75.6972,4831.0
2018-06-12 14:30:00,77.86,77.96,77.81,77.88,8049.0,75.7069,75.8042,75.6583,75.7264,8049.0
2018-06-12 15:00:00,77.93,77.98,77.81,77.98,14044.0,75.775,75.8236,75.6583,75.8236,14044.0
2018-06-12 15:30:00,78.01,78.17,77.95,78.14,33462.0,75.8528,76.0084,75.7945,75.9792,33462.0
2018-06-13 09:30:00,78.21,78.62,77.5,77.51,7951.0,76.0473,76.4459,75.3569,75.3666,7951.0
2018-06-13 10:00:00,77.53,77.86,77.52,77.7,8602.0,75.3861,75.7069,75.3763,75.5514,8602.0
2018-06-13 10:30:00,77.7,77.89,77.69,77.85,5052.0,75.5514,75.7361,75.5416,75.6972,5052.0
2018-06-13 11:00:00,77.86,78.07,77.83,77.96,9184.0,75.7069,75.9111,75.6778,75.8042,9184.0
2018-06-13 11:30:00,77.98,78.07,77.91,77.96,8677.0,75.8236,75.9111,75.7556,75.8042,8677.0
2018-06-13 12:00:00,77.99,77.99,77.61,77.64,3034.0,75.8333,75.8333,75.4639,75.493,3034.0
2018-06-13 12:30:00,77.59,77.64,77.52,77.57,2910.0,75.4444,75.493,75.3763,75.425,2910.0
2018-06-13 13:00:00,77.51,77.53,77.39,77.39,2810.0,75.3666,75.3861,75.2499,75.2499,2810.0
2018-06-13 13:30:00,77.39,77.41,77.22,77.26,4907.0,75.2499,75.2694,75.0846,75.1235,4907.0
2018-06-13 14:00:00,77.33,77.37,77.23,77.34,4061.0,75.1916,75.2305,75.0944,75.2013,4061.0
2018-06-13 14:30:00,77.31,77.55,77.29,77.47,4800.0,75.1722,75.4055,75.1527,75.3277,4800.0
2018-06-13 15:00:00,77.51,77.71,77.51,77.59,7075.0,75.3666,75.5611,75.3666,75.4444,7075.0
2018-06-13 15:30:00,77.67,77.7,77.56,77.57,20074.0,75.5222,75.5514,75.4152,75.425,20074.0
2018-06-14 09:30:00,77.9,77.9,77.19,77.2,5460.0,75.7458,75.7458,75.0555,75.0652,5460.0
2018-06-14 10:00:00,77.42,77.66,77.24,77.28,7735.0,75.2791,75.5125,75.1041,75.143,7735.0
2018-06-14 10:30:00,77.13,77.35,77.0,77.22,4700.0,74.9971,75.211,74.8707,75.0846,4700.0
2018-06-14 11:00:00,77.2,77.35,77.11,77.27,5606.0,75.0652,75.211,74.9777,75.1333,5606.0
2018-06-14 11:30:00,77.3,77.62,77.16,77.62,11702.0,75.1624,75.4736,75.0263,75.4736,11702.0
2018-06-14 12:00:00,77.65,77.9,77.65,77.69,3613.0,75.5027,75.7458,75.5027,75.5416,3613.0
2018-06-14 12:30:00,77.64,77.68,77.41,77.41,6569.0,75.493,75.5319,75.2694,75.2694,6569.0
2018-06-14 13:00:00,77.34,77.4,77.18,77.38,8598.0,75.2013,75.2597,75.0457,75.2402,8598.0
2018-06-14 13:30:00,77.36,77.43,77.24,77.24,3802.0,75.2208,75.2888,75.1041,75.1041,3802.0
2018-06-14 14:00:00,77.2,77.24,77.06,77.24,5517.0,75.0652,75.1041,74.9291,75.1041,5517.0
2018-06-14 14:30:00,77.26,77.42,77.25,77.34,6501.0,75.1235,75.2791,75.1138,75.2013,6501.0
2018-06-14 15:00:00,77.36,77.61,77.33,77.59,5539.0,75.2208,75.4639,75.1916,75.4444,5539.0
2018-06-14 15:30:00,77.61,77.68,77.56,77.66,35936.0,75.4639,75.5319,75.4152,75.5125,35936.0
2018-06-15 09:30:00,77.35,77.46,77.11,77.26,116181.0,75.211,75.318,74.9777,75.1235,116181.0
2018-06-15 10:00:00,77.19,77.3,77.1,77.1,3335.0,75.0555,75.1624,74.968,74.968,3335.0
2018-06-15 10:30:00,77.0,77.06,76.76,77.06,6637.0,74.8707,74.9291,74.6374,74.9291,6637.0
2018-06-15 11:00:00,77.09,77.35,77.09,77.11,5885.0,74.9582,75.211,74.9582,74.9777,5885.0
2018-06-15 11:30:00,77.17,77.17,77.03,77.1,4234.0,75.036,75.036,74.8999,74.968,4234.0
2018-06-15 12:00:00,77.13,77.17,77.03,77.11,1900.0,74.9971,75.036,74.8999,74.9777,1900.0
2018-06-15 12:30:00,77.16,77.22,77.12,77.18,5016.0,75.0263,75.0846,74.9874,75.0457,5016.0
2018-06-15 13:00:00,77.23,77.39,77.19,77.31,6378.0,75.0944,75.2499,75.0555,75.1722,6378.0
2018-06-15 13:30:00,77.34,77.36,77.21,77.26,5420.0,75.2013,75.2208,75.0749,75.1235,5420.0
2018-06-15 14:00:00,77.26,77.57,77.19,77.54,8059.0,75.1235,75.425,75.0555,75.3958,8059.0
2018-06-15 14:30:00,77.62,77.81,77.56,77.73,7800.0,75.4736,75.6583,75.4152,75.5805,7800.0
2018-06-15 15:00:00,77.75,77.75,77.33,77.5,17948.0,75.6,75.6,75.1916,75.3569,17948.0
2018-06-15 15:30:00,77.52,77.77,77.39,77.7,73155.0,75.3763,75.6194,75.2499,75.5514,73155.0
2018-06-18 09:30:00,77.12,77.65,77.07,77.6,5848.0,74.9874,75.5027,74.9388,75.4541,5848.0
2018-06-18 10:00:00,77.58,77.88,77.58,77.84,3766.0,75.4347,75.7264,75.4347,75.6875,3766.0
2018-06-18 10:30:00,77.9,78.25,77.9,78.2,4912.0,75.7458,76.0862,75.7458,76.0375,4912.0
2018-06-18 11:00:00,78.2,78.26,78.03,78.03,3259.0,76.0375,76.0959,75.8722,75.8722,3259.0
2018-06-18 11:30:00,78.04,78.04,77.71,77.77,5271.0,75.882,75.882,75.5611,75.6194,5271.0
2018-06-18 12:00:00,77.73,77.76,77.47,77.47,2176.0,75.5805,75.6097,75.3277,75.3277,2176.0
2018-06-18 12:30:00,77.42,77.68,77.42,77.67,4301.0,75.2791,75.5319,75.2791,75.5222,4301.0
2018-06-18 13:00:00,77.58,77.6,77.49,77.57,1753.0,75.4347,75.4541,75.3472,75.425,1753.0
2018-06-18 13:30:00,77.55,77.67,77.52,77.61,7550.0,75.4055,75.5222,75.3763,75.4639,7550.0
2018-06-18 14:00:00,77.47,77.8,77.47,77.71,2804.0,75.3277,75.6486,75.3277,75.5611,2804.0
2018-06-18 14:30:00,77.74,77.88,77.54,77.59,3294.0,75.5903,75.7264,75.3958,75.4444,3294.0
2018-06-18 15:00:00,77.58,77.85,77.56,77.85,6903.0,75.4347,75.6972,75.4152,75.6972,6903.0
2018-06-18 15:30:00,77.85,78.02,77.79,77.98,40699.0,75.6972,75.8625,75.6389,75.8236,40699.0
2018-06-19 09:30:00,77.24,77.72,77.24,77.58,14902.0,75.1041,75.5708,75.1041,75.4347,14902.0
2018-06-19 10:00:00,77.54,77.55,77.34,77.48,12856.0,75.3958,75.4055,75.2013,75.3375,12856.0
2018-06-19 10:30:00,77.46,77.46,76.97,77.31,7997.0,75.318,75.318,74.8416,75.1722,7997.0
2018-06-19 11:00:00,77.37,77.81,77.36,77.61,10702.0,75.2305,75.6583,75.2208,75.4639,10702.0
2018-06-19 11:30:00,77.64,77.79,77.47,77.73,11708.0,75.493,75.6389,75.3277,75.5805,11708.0
2018-06-19 12:00:00,77.64,77.78,77.57,77.76,3818.0,75.493,75.6292,75.425,75.6097,3818.0
2018-06-19 12:30:00,77.73,78.31,77.63,78.02,57283.0,75.5805,76.1445,75.4833,75.8625,57283.0
2018-06-19 13:00:00,78.09,78.23,77.98,78.07,5416.0,75.9306,76.0667,75.8236,75.9111,5416.0
2018-06-19 13:30:00,78.03,78.25,78.02,78.13,4493.0,75.8722,76.0862,75.8625,75.9695,4493.0
2018-06-19 14:00:00,78.18,78.37,78.18,78.35,12063.0,76.0181,76.2028,76.0181,76.1834,12063.0
2018-06-19 14:30:00,78.38,78.49,78.33,78.39,9655.0,76.2126,76.3195,76.1639,76.2223,9655.0
2018-06-19 15:00:00,78.36,78.44,78.22,78.29,9278.0,76.1931,76.2709,76.057,76.1251,9278.0
2018-06-19 15:30:00,78.28,78.5,78.02,78.45,55020.0,76.1153,76.3292,75.8625,76.2806,55020.0
2018-06-20 09:30:00,78.61,78.61,77.92,78.2,6268.0,76.4362,76.4362,75.7653,76.0375,6268.0
2018-06-20 10:00:00,78.26,78.4,78.12,78.34,9051.0,76.0959,76.232,75.9598,76.1737,9051.0
2018-06-20 10:30:00,78.34,78.92,78.31,78.83,10302.0,76.1737,76.7376,76.1445,76.6501,10302.0
2018-06-20 11:00:00,78.82,79.11,78.82,79.09,7981.0,76.6404,76.9224,76.6404,76.9029,7981.0
2018-06-20 11:30:00,79.08,79.5,79.02,79.4,11820.0,76.8932,77.3016,76.8349,77.2044,11820.0
2018-06-20 12:00:00,79.43,79.53,79.36,79.5,9612.0,77.2335,77.3308,77.1655,77.3016,9612.0
2018-06-20 12:30:00,79.49,79.66,79.47,79.59,11362.0,77.2919,77.4572,77.2724,77.3891,11362.0
2018-06-20 13:00:00,79.6,79.6,79.2,79.33,10557.0,77.3988,77.3988,77.0099,77.1363,10557.0
2018-06-20 13:30:00,79.33,79.58,79.29,79.49,7826.0,77.1363,77.3794,77.0974,77.2919,7826.0
2018-06-20 14:00:00,79.45,79.63,79.4,79.63,6284.0,77.253,77.428,77.2044,77.428,6284.0
2018-06-20 14:30:00,79.63,79.77,79.56,79.68,9288.0,77.428,77.5641,77.3599,77.4766,9288.0
2018-06-20 15:00:00,79.66,79.85,79.64,79.85,16283.0,77.4572,77.6419,77.4377,77.6419,16283.0
2018-06-20 15:30:00,79.85,79.93,79.72,79.83,42430.0,77.6419,77.7197,77.5155,77.6225,42430.0
2018-06-21 09:30:00,79.73,79.73,78.96,79.06,5831.0,77.5252,77.5252,76.7765,76.8738,5831.0
2018-06-21 10:00:00,79.12,79.12,78.43,78.43,3082.0,76.9321,76.9321,76.2612,76.2612,3082.0
2018-06-21 10:30:00,78.36,78.84,78.28,78.81,7954.0,76.1931,76.6598,76.1153,76.6307,7954.0
2018-06-21 11:00:00,78.81,79.12,78.8,78.98,3950.0,76.6307,76.9321,76.6209,76.796,3950.0
2018-06-21 11:30:00,78.94,79.29,78.93,79.28,5310.0,76.7571,77.0974,76.7474,77.0877,5310.0
2018-06-21 12:00:00,79.18,79.23,79.07,79.2,4310.0,76.9904,77.0391,76.8835,77.0099,4310.0
2018-06-21 12:30:00,79.24,79.28,79.16,79.2,4894.0,77.0488,77.0877,76.971,77.0099,4894.0
2018-06-21 13:00:00,79.16,79.18,79.04,79.09,5544.0,76.971,76.9904,76.8543,76.9029,5544.0
2018-06-21 13:30:00,79.1,79.15,78.94,79.06,15295.0,76.9127,76.9613,76.7571,76.8738,15295.0
2018-06-21 14:00:00,79.13,79.15,78.86,78.86,10289.0,76.9418,76.9613,76.6793,76.6793,10289.0
2018-06-21 14:30:00,78.9,78.9,78.56,78.57,5372.0,76.7182,76.7182,76.3876,76.3973,5372.0
2018-06-21 15:00:00,78.55,78.57,78.12,78.23,9024.0,76.3779,76.3973,75.9598,76.0667,9024.0
2018-06-21 15:30:00,78.2,78.2,77.82,78.16,33852.0,76.0375,76.0375,75.668,75.9986,33852.0
2018-06-22 09:30:00,78.79,78.93,78.4,78.8,8143.0,76.6112,76.7474,76.232,76.6209,8143.0
2018-06-22 10:00:00,78.78,78.78,78.19,78.25,3246.0,76.6015,76.6015,76.0278,76.0862,3246.0
2018-06-22 10:30:00,78.18,78.49,78.03,78.49,6300.0,76.0181,76.3195,75.8722,76.3195,6300.0
2018-06-22 11:00:00,78.5,78.63,78.35,78.63,5569.0,76.3292,76.4556,76.1834,76.4556,5569.0
2018-06-22 11:30:00,78.59,78.61,78.33,78.38,4249.0,76.4168,76.4362,76.1639,76.2126,4249.0
2018-06-22 12:00:00,78.37,78.46,78.22,78.22,11361.0,76.2028,76.2904,76.057,76.057,11361.0
2018-06-22 12:30:00,78.21,78.28,78.06,78.14,9818.0,76.0473,76.1153,75.9014,75.9792,9818.0
2018-06-22 13:00:00,78.11,78.21,78.1,78.17,6523.0,75.95,76.0473,75.9403,76.0084,6523.0
2018-06-22 13:30:00,78.16,78.33,78.14,78.16,10875.0,75.9986,76.1639,75.9792,75.9986,10875.0
2018-06-22 14:00:00,78.13,78.16,77.79,77.85,4611.0,75.9695,75.9986,75.6389,75.6972,4611.0
2018-06-22 14:30:00,77.8,77.93,77.7,77.74,8590.0,75.6486,75.775,75.5514,75.5903,8590.0
2018-06-22 15:00:00,77.72,77.86,77.67,77.83,13504.0,75.5708,75.7069,75.5222,75.6778,13504.0
2018-06-22 15:30:00,77.83,78.24,77.82,78.02,89536.0,75.6778,76.0764,75.668,75.8625,89536.0
2018-06-25 09:30:00,77.67,77.92,76.87,76.91,12606.0,75.5222,75.7653,74.7443,74.7832,12606.0
2018-06-25 10:00:00,76.63,77.07,76.58,76.95,8168.0,74.511,74.9388,74.4623,74.8221,8168.0
2018-06-25 10:30:00,76.99,77.13,76.86,77.06,2570.0,74.861,74.9971,74.7346,74.9291,2570.0
2018-06-25 11:00:00,77.07,77.07,76.61,76.63,5299.0,74.9388,74.9388,74.4915,74.511,5299.0
2018-06-25 11:30:00,76.66,76.83,76.51,76.69,6200.0,74.5401,74.7054,74.3943,74.5693,6200.0
2018-06-25 12:00:00,76.62,76.66,76.43,76.66,4342.0,74.5012,74.5401,74.3165,74.5401,4342.0
2018-06-25 12:30:00,76.69,76.9,76.68,76.9,2189.0,74.5693,74.7735,74.5596,74.7735,2189.0
2018-06-25 13:00:00,76.83,76.95,76.72,76.95,5778.0,74.7054,74.8221,74.5985,74.8221,5778.0
2018-06-25 13:30:00,76.95,77.31,76.95,77.2,3866.0,74.8221,75.1722,74.8221,75.0652,3866.0
2018-06-25 14:00:00,77.19,77.25,77.14,77.23,8546.0,75.0555,75.1138,75.0069,75.0944,8546.0
2018-06-25 14:30:00,77.3,77.34,76.72,76.82,9714.0,75.1624,75.2013,74.5985,74.6957,9714.0
2018-06-25 15:00:00,76.81,76.83,76.63,76.66,8106.0,74.686,74.7054,74.511,74.5401,8106.0
2018-06-25 15:30:00,76.66,77.21,76.62,77.18,41061.0,74.5401,75.0749,74.5012,75.0457,41061.0
2018-06-26 09:30:00,77.5,78.24,77.5,77.56,12092.0,75.3569,76.0764,75.3569,75.4152,12092.0
2018-06-26 10:00:00,77.62,77.79,77.4,77.4,6699.0,75.4736,75.6389,75.2597,75.2597,6699.0
2018-06-26 10:30:00,77.34,77.5,77.15,77.42,5382.0,75.2013,75.3569,75.0166,75.2791,5382.0
2018-06-26 11:00:00,77.41,77.64,77.39,77.64,4992.0,75.2694,75.493,75.2499,75.493,4992.0
2018-06-26 11:30:00,77.59,77.6,77.45,77.52,2791.0,75.4444,75.4541,75.3083,75.3763,2791.0
2018-06-26 12:00:00,77.65,77.89,77.62,77.79,4136.0,75.5027,75.7361,75.4736,75.6389,4136.0
2018-06-26 12:30:00,77.84,78.07,77.84,78.02,2829.0,75.6875,75.9111,75.6875,75.8625,2829.0
2018-06-26 13:00:00,78.07,78.29,78.03,78.11,3510.0,75.9111,76.1251,75.8722,75.95,3510.0
2018-06-26 13:30:00,78.1,78.23,77.89,78.23,2843.0,75.9403,76.0667,75.7361,76.0667,2843.0
2018-06-26 14:00:00,78.2,78.2,78.07,78.16,3727.0,76.0375,76.0375,75.9111,75.9986,3727.0
2018-06-26 14:30:00,78.1,78.29,78.1,78.2,3033.0,75.9403,76.1251,75.9403,76.0375,3033.0
2018-06-26 15:00:00,78.18,78.28,78.18,78.26,7298.0,76.0181,76.1153,76.0181,76.0959,7298.0
2018-06-26 15:30:00,78.23,78.41,77.93,77.96,33776.0,76.0667,76.2417,75.775,75.8042,33776.0
2018-06-27 09:30:00,78.09,78.09,77.69,77.85,4802.0,75.9306,75.9306,75.5416,75.6972,4802.0
2018-06-27 10:00:00,78.01,78.35,78.0,78.14,4102.0,75.8528,76.1834,75.8431,75.9792,4102.0
2018-06-27 10:30:00,78.08,78.1,77.97,77.99,1616.0,75.9209,75.9403,75.8139,75.8333,1616.0
2018-06-27 11:00:00,77.94,77.95,77.61,77.61,4300.0,75.7847,75.7945,75.4639,75.4639,4300.0
2018-06-27 11:30:00,77.55,77.78,77.39,77.59,7180.0,75.4055,75.6292,75.2499,75.4444,7180.0
2018-06-27 12:00:00,77.61,77.75,77.57,77.7,16907.0,75.4639,75.6,75.425,75.5514,16907.0
2018-06-27 12:30:00,77.66,77.66,77.34,77.34,3706.0,75.5125,75.5125,75.2013,75.2013,3706.0
2018-06-27 13:00:00,77.35,77.39,76.95,77.03,5768.0,75.211,75.2499,74.8221,74.8999,5768.0
2018-06-27 13:30:00,77.02,77.09,76.84,76.94,3929.0,74.8902,74.9582,74.7151,74.8124,3929.0
2018-06-27 14:00:00,76.95,77.02,76.77,76.92,11047.0,74.8221,74.8902,74.6471,74.7929,11047.0
2018-06-27 14:30:00,76.91,77.08,76.73,76.73,5119.0,74.7832,74.9485,74.6082,74.6082,5119.0
2018-06-27 15:00:00,76.82,77.06,76.71,77.06,12395.0,74.6957,74.9291,74.5887,74.9291,12395.0
2018-06-27 15:30:00,77.02,77.17,76.61,76.62,34816.0,74.8902,75.036,74.4915,74.5012,34816.0
2018-06-28 09:30:00,76.69,76.69,76.0,76.15,6230.0,74.5693,74.5693,73.8984,74.0442,6230.0
2018-06-28 10:00:00,76.35,76.39,75.88,76.06,6251.0,74.2387,74.2776,73.7817,73.9567,6251.0
2018-06-28 10:30:00,76.04,76.13,75.74,76.01,12973.0,73.9373,74.0248,73.6456,73.9081,12973.0
2018-06-28 11:00:00,76.23,76.32,75.99,76.06,6734.0,74.122,74.2095,73.8887,73.9567,6734.0
2018-06-28 11:30:00,76.1,76.2,75.64,75.86,6277.0,73.9956,74.0928,73.5483,73.7622,6277.0
2018-06-28 12:00:00,75.82,75.92,75.59,75.68,7346.0,73.7234,73.8206,73.4997,73.5872,7346.0
2018-06-28 12:30:00,75.67,75.93,75.54,75.93,3398.0,73.5775,73.8303,73.4511,73.8303,3398.0
2018-06-28 13:00:00,75.95,76.0,75.85,75.97,4129.0,73.8498,73.8984,73.7525,73.8692,4129.0
2018-06-28 13:30:00,75.98,76.21,75.98,76.09,3600.0,73.8789,74.1026,73.8789,73.9859,3600.0
2018-06-28 14:00:00,76.07,76.23,76.07,76.19,5874.0,73.9664,74.122,73.9664,74.0831,5874.0
2018-06-28 14:30:00,76.19,76.36,76.13,76.36,4750.0,74.0831,74.2484,74.0248,74.2484,4750.0
2018-06-28 15:00:00,76.42,76.6,76.36,76.49,6991.0,74.3068,74.4818,74.2484,74.3748,6991.0
2018-06-28 15:30:00,76.47,76.49,76.28,76.39,26576.0,74.3554,74.3748,74.1706,74.2776,26576.0
2018-06-29 09:30:00,76.81,76.99,76.67,76.92,5963.0,74.686,74.861,74.5498,74.7929,5963.0
2018-06-29 10:00:00,77.01,77.45,77.01,77.29,6036.0,74.8804,75.3083,74.8804,75.1527,6036.0
2018-06-29 10:30:00,77.21,77.21,76.94,77.12,6435.0,75.0749,75.0749,74.8124,74.9874,6435.0
2018-06-29 11:00:00,77.1,77.11,76.97,77.01,5720.0,74.968,74.9777,74.8416,74.8804,5720.0
2018-06-29 11:30:00,77.01,77.01,76.6,76.71,7382.0,74.8804,74.8804,74.4818,74.5887,7382.0
2018-06-29 12:00:00,76.61,76.64,76.49,76.59,10835.0,74.4915,74.5207,74.3748,74.4721,10835.0
2018-06-29 12:30:00,76.59,76.63,76.44,76.44,3923.0,74.4721,74.511,74.3262,74.3262,3923.0
2018-06-29 13:00:00,76.48,76.68,76.47,76.51,3698.0,74.3651,74.5596,74.3554,74.3943,3698.0
2018-06-29 13:30:00,76.55,76.71,76.5,76.61,4500.0,74.4332,74.5887,74.3846,74.4915,4500.0
2018-06-29 14:00:00,76.66,76.69,76.48,76.69,6363.0,74.5401,74.5693,74.3651,74.5693,6363.0
2018-06-29 14:30:00,76.69,76.69,76.51,76.62,7793.0,74.5693,74.5693,74.3943,74.5012,7793.0
2018-06-29 15:00:00,76.62,76.71,76.32,76.39,9413.0,74.5012,74.5887,74.2095,74.2776,9413.0
2018-06-29 15:30:00,76.4,76.46,76.14,76.17,32099.0,74.2873,74.3457,74.0345,74.0637,32099.0
2018-07-02 09:30:00,75.4,75.61,75.2,75.57,8420.0,73.315,73.5192,73.1205,73.4803,8420.0
2018-07-02 10:00:00,75.7,75.94,75.43,75.85,6290.0,73.6067,73.84,73.3441,73.7525,6290.0
2018-07-02 10:30:00,76.04,76.32,75.9,75.91,4935.0,73.9373,74.2095,73.8011,73.8109,4935.0
2018-07-02 11:00:00,75.96,76.13,75.63,75.7,6489.0,73.8595,74.0248,73.5386,73.6067,6489.0
2018-07-02 11:30:00,75.6,75.61,75.37,75.61,2969.0,73.5094,73.5192,73.2858,73.5192,2969.0
2018-07-02 12:00:00,75.6,75.63,75.46,75.53,2486.0,73.5094,73.5386,73.3733,73.4414,2486.0
2018-07-02 12:30:00,75.53,75.87,75.53,75.82,9145.0,73.4414,73.772,73.4414,73.7234,9145.0
2018-07-02 13:00:00,75.79,75.83,75.66,75.66,8412.0,73.6942,73.7331,73.5678,73.5678,8412.0
2018-07-02 13:30:00,75.72,75.91,75.72,75.8,8396.0,73.6261,73.8109,73.6261,73.7039,8396.0
2018-07-02 14:00:00,75.76,75.84,75.71,75.75,17097.0,73.665,73.7428,73.6164,73.6553,17097.0
2018-07-02 14:30:00,75.74,75.86,75.55,75.7,16799.0,73.6456,73.7622,73.4608,73.6067,16799.0
2018-07-02 15:00:00,75.72,75.83,75.64,75.81,44102.0,73.6261,73.7331,73.5483,73.7136,44102.0
2018-07-02 15:30:00,75.8,76.1,75.7,76.02,77984.0,73.7039,73.9956,73.6067,73.9178,77984.0
2018-07-03 09:30:00,76.31,76.66,76.1,76.55,17769.0,74.1998,74.5401,73.9956,74.4332,17769.0
2018-07-03 10:00:00,76.27,76.5,76.14,76.31,6910.0,74.1609,74.3846,74.0345,74.1998,6910.0
2018-07-03 10:30:00,76.28,76.46,76.25,76.38,5504.0,74.1706,74.3457,74.1415,74.2679,5504.0
2018-07-03 11:00:00,76.32,76.49,76.3,76.48,5000.0,74.2095,74.3748,74.1901,74.3651,5000.0
2018-07-03 11:30:00,76.51,76.68,76.33,76.39,6303.0,74.3943,74.5596,74.2193,74.2776,6303.0
2018-07-03 12:00:00,76.39,76.46,76.28,76.34,6253.0,74.2776,74.3457,74.1706,74.229,6253.0
2018-07-03 12:30:00,76.37,76.43,76.19,76.3,12899.0,74.2581,74.3165,74.0831,74.1901,12899.0
2018-07-05 09:30:00,76.54,76.54,75.74,76.05,4645.0,74.4234,74.4234,73.6456,73.947,4645.0
2018-07-05 10:00:00,76.11,76.18,75.57,75.98,3700.0,74.0053,74.0734,73.4803,73.8789,3700.0
2018-07-05 10:30:00,75.97,76.14,75.94,76.0,3700.0,73.8692,74.0345,73.84,73.8984,3700.0
2018-07-05 11:00:00,75.97,76.17,75.97,76.17,1700.0,73.8692,74.0637,73.8692,74.0637,1700.0
2018-07-05 11:30:00,76.17,76.41,76.17,76.4,1680.0,74.0637,74.297,74.0637,74.2873,1680.0
2018-07-05 12:00:00,76.31,76.37,76.23,76.25,1812.0,74.1998,74.2581,74.122,74.1415,1812.0
2018-07-05 12:30:00,76.37,76.45,76.24,76.25,7571.0,74.2581,74.3359,74.1317,74.1415,7571.0
2018-07-05 13:00:00,76.32,76.53,76.32,76.43,11116.0,74.2095,74.4137,74.2095,74.3165,11116.0
2018-07-05 13:30:00,76.45,76.73,76.45,76.72,5217.0,74.3359,74.6082,74.3359,74.5985,5217.0
2018-07-05 14:00:00,76.77,76.83,76.55,76.8,4011.0,74.6471,74.7054,74.4332,74.6763,4011.0
2018-07-05 14:30:00,76.82,76.89,76.7,76.85,2400.0,74.6957,74.7638,74.579,74.7249,2400.0
2018-07-05 15:00:00,76.85,76.92,76.79,76.8,3594.0,74.7249,74.7929,74.6665,74.6763,3594.0
2018-07-05 15:30:00,76.83,77.09,76.77,77.07,21269.0,74.7054,74.9582,74.6471,74.9388,21269.0
2018-07-06 09:30:00,77.25,77.45,76.89,77.36,19438.0,75.1138,75.3083,74.7638,75.2208,19438.0
2018-07-06 10:00:00,77.46,78.0,77.38,77.96,18355.0,75.318,75.8431,75.2402,75.8042,18355.0
2018-07-06 10:30:00,77.94,77.95,77.34,77.59,25377.0,75.7847,75.7945,75.2013,75.4444,25377.0
2018-07-06 11:00:00,77.56,77.86,77.56,77.62,3735.0,75.4152,75.7069,75.4152,75.4736,3735.0
2018-07-06 11:30:00,77.63,77.85,77.48,77.74,12602.0,75.4833,75.6972,75.3375,75.5903,12602.0
2018-07-06 12:00:00,77.81,77.92,77.75,77.86,11055.0,75.6583,75.7653,75.6,75.7069,11055.0
2018-07-06 12:30:00,77.8,77.8,77.59,77.75,11793.0,75.6486,75.6486,75.4444,75.6,11793.0
2018-07-06 13:00:00,77.75,78.07,77.75,78.07,5534.0,75.6,75.9111,75.6,75.9111,5534.0
2018-07-06 13:30:00,78.0,78.04,77.93,77.94,1528.0,75.8431,75.882,75.775,75.7847,1528.0
2018-07-06 14:00:00,77.86,77.88,77.78,77.78,2009.0,75.7069,75.7264,75.6292,75.6292,2009.0
2018-07-06 14:30:00,77.75,77.79,77.63,77.76,2823.0,75.6,75.6389,75.4833,75.6097,2823.0
2018-07-06 15:00:00,77.78,77.78,77.62,77.68,6789.0,75.6292,75.6292,75.4736,75.5319,6789.0
2018-07-06 15:30:00,77.64,77.73,77.49,77.7,21173.0,75.493,75.5805,75.3472,75.5514,21173.0
2018-07-09 09:30:00,78.19,78.36,78.13,78.22,6438.0,76.0278,76.1931,75.9695,76.057,6438.0
2018-07-09 10:00:00,78.17,78.21,78.02,78.17,4026.0,76.0084,76.0473,75.8625,76.0084,4026.0
2018-07-09 10:30:00,78.15,78.37,78.15,78.37,5528.0,75.9889,76.2028,75.9889,76.2028,5528.0
2018-07-09 11:00:00,78.43,78.54,78.33,78.47,6588.0,76.2612,76.3681,76.1639,76.3001,6588.0
2018-07-09 11:30:00,78.38,78.38,78.3,78.37,4748.0,76.2126,76.2126,76.1348,76.2028,4748.0
2018-07-09 12:00:00,78.4,78.63,78.34,78.62,4984.0,76.232,76.4556,76.1737,76.4459,4984.0
2018-07-09 12:30:00,78.61,78.7,78.6,78.66,5282.0,76.4362,76.5237,76.4265,76.4848,5282.0
2018-07-09 13:00:00,78.66,78.82,78.64,78.79,2997.0,76.4848,76.6404,76.4654,76.6112,2997.0
2018-07-09 13:30:00,78.79,78.91,78.73,78.75,5339.0,76.6112,76.7279,76.5529,76.5723,5339.0
2018-07-09 14:00:00,78.8,78.84,78.72,78.77,3969.0,76.6209,76.6598,76.5432,76.5918,3969.0
2018-07-09 14:30:00,78.76,78.94,78.73,78.83,4878.0,76.5821,76.7571,76.5529,76.6501,4878.0
2018-07-09 15:00:00,78.85,78.93,78.76,78.76,11177.0,76.6696,76.7474,76.5821,76.5821,11177.0
2018-07-09 15:30:00,78.76,78.8,78.67,78.76,31595.0,76.5821,76.6209,76.4945,76.5821,31595.0
2018-07-10 09:30:00,78.85,78.85,78.52,78.7,5043.0,76.6696,76.6696,76.3487,76.5237,5043.0
2018-07-10 10:00:00,78.74,78.94,78.59,78.85,5100.0,76.5626,76.7571,76.4168,76.6696,5100.0
2018-07-10 10:30:00,78.85,79.05,78.74,78.81,4574.0,76.6696,76.864,76.5626,76.6307,4574.0
2018-07-10 11:00:00,78.88,78.95,78.69,78.7,6769.0,76.6987,76.7668,76.514,76.5237,6769.0
2018-07-10 11:30:00,78.68,78.72,78.48,78.54,4472.0,76.5043,76.5432,76.3098,76.3681,4472.0
2018-07-10 12:00:00,78.48,78.5,78.3,78.39,4424.0,76.3098,76.3292,76.1348,76.2223,4424.0
2018-07-10 12:30:00,78.45,78.45,78.08,78.17,6668.0,76.2806,76.2806,75.9209,76.0084,6668.0
2018-07-10 13:00:00,78.14,78.2,78.02,78.05,3123.0,75.9792,76.0375,75.8625,75.8917,3123.0
2018-07-10 13:30:00,78.04,78.14,77.83,78.05,6078.0,75.882,75.9792,75.6778,75.8917,6078.0
2018-07-10 14:00:00,78.05,78.21,78.04,78.2,6907.0,75.8917,76.0473,75.882,76.0375,6907.0
2018-07-10 14:30:00,78.27,78.27,78.14,78.18,5038.0,76.1056,76.1056,75.9792,76.0181,5038.0
2018-07-10 15:00:00,78.2,78.42,78.19,78.4,5327.0,76.0375,76.2515,76.0278,76.232,5327.0
2018-07-10 15:30:00,78.4,78.47,78.09,78.28,78470.0,76.232,76.3001,75.9306,76.1153,78470.0
2018-07-11 09:30:00,77.29,78.11,77.29,77.59,9289.0,75.1527,75.95,75.1527,75.4444,9289.0
2018-07-11 10:00:00,77.67,78.0,77.67,77.94,8077.0,75.5222,75.8431,75.5222,75.7847,8077.0
2018-07-11 10:30:00,77.99,78.05,77.59,77.74,7314.0,75.8333,75.8917,75.4444,75.5903,7314.0
2018-07-11 11:00:00,77.74,77.88,77.62,77.71,5194.0,75.5903,75.7264,75.4736,75.5611,5194.0
2018-07-11 11:30:00,77.66,77.67,77.31,77.31,10496.0,75.5125,75.5222,75.1722,75.1722,10496.0
2018-07-11 12:00:00,77.33,77.61,77.28,77.49,7422.0,75.1916,75.4639,75.143,75.3472,7422.0
2018-07-11 12:30:00,77.49,77.74,77.37,77.37,8734.0,75.3472,75.5903,75.2305,75.2305,8734.0
2018-07-11 13:00:00,77.42,77.42,77.29,77.34,4562.0,75.2791,75.2791,75.1527,75.2013,4562.0
2018-07-11 13:30:00,77.35,77.4,77.23,77.23,4505.0,75.211,75.2597,75.0944,75.0944,4505.0
2018-07-11 14:00:00,77.28,77.33,77.06,77.28,8684.0,75.143,75.1916,74.9291,75.143,8684.0
2018-07-11 14:30:00,77.25,77.44,77.25,77.39,7785.0,75.1138,75.2986,75.1138,75.2499,7785.0
2018-07-11 15:00:00,77.41,77.67,77.36,77.36,6444.0,75.2694,75.5222,75.2208,75.2208,6444.0
2018-07-11 15:30:00,77.39,77.39,77.01,77.11,35609.0,75.2499,75.2499,74.8804,74.9777,35609.0
2018-07-12 09:30:00,77.69,77.69,76.03,76.42,21703.0,75.5416,75.5416,73.9275,74.3068,21703.0
2018-07-12 10:00:00,76.62,76.73,76.39,76.54,13580.0,74.5012,74.6082,74.2776,74.4234,13580.0
2018-07-12 10:30:00,76.58,76.66,76.33,76.43,10046.0,74.4623,74.5401,74.2193,74.3165,10046.0
2018-07-12 11:00:00,76.45,76.52,76.15,76.15,8110.0,74.3359,74.404,74.0442,74.0442,8110.0
2018-07-12 11:30:00,76.2,76.37,76.11,76.37,8653.0,74.0928,74.2581,74.0053,74.2581,8653.0
2018-07-12 12:00:00,76.42,76.49,76.28,76.49,7365.0,74.3068,74.3748,74.1706,74.3748,7365.0
2018-07-12 12:30:00,76.49,76.98,76.44,76.88,39267.0,74.3748,74.8513,74.3262,74.754,39267.0
2018-07-12 13:00:00,76.99,76.99,76.46,76.51,15089.0,74.861,74.861,74.3457,74.3943,15089.0
2018-07-12 13:30:00,76.53,76.57,76.4,76.44,6585.0,74.4137,74.4526,74.2873,74.3262,6585.0
2018-07-12 14:00:00,76.44,76.58,76.39,76.57,5150.0,74.3262,74.4623,74.2776,74.4526,5150.0
2018-07-12 14:30:00,76.53,76.65,76.43,76.46,12370.0,74.4137,74.5304,74.3165,74.3457,12370.0
2018-07-12 15:00:00,76.47,76.8,76.43,76.75,9243.0,74.3554,74.6763,74.3165,74.6276,9243.0
2018-07-12 15:30:00,76.77,76.77,76.51,76.63,35126.0,74.6471,74.6471,74.3943,74.511,35126.0
2018-07-13 09:30:00,76.66,77.37,76.04,77.15,11874.0,74.5401,75.2305,73.9373,75.0166,11874.0
2018-07-13 10:00:00,77.14,77.5,77.01,77.4,5531.0,75.0069,75.3569,74.8804,75.2597,5531.0
2018-07-13 10:30:00,77.28,77.41,76.96,77.38,7547.0,75.143,75.2694,74.8318,75.2402,7547.0
2018-07-13 11:00:00,77.44,77.51,77.29,77.39,8355.0,75.2986,75.3666,75.1527,75.2499,8355.0
2018-07-13 11:30:00,77.44,77.44,77.15,77.18,2632.0,75.2986,75.2986,75.0166,75.0457,2632.0
2018-07-13 12:00:00,77.2,77.3,77.12,77.21,2612.0,75.0652,75.1624,74.9874,75.0749,2612.0
2018-07-13 12:30:00,77.21,77.55,77.21,77.41,4384.0,75.0749,75.4055,75.0749,75.2694,4384.0
2018-07-13 13:00:00,77.48,77.55,77.47,77.52,4100.0,75.3375,75.4055,75.3277,75.3763,4100.0
2018-07-13 13:30:00,77.55,77.55,77.42,77.46,8350.0,75.4055,75.4055,75.2791,75.318,8350.0
2018-07-13 14:00:00,77.46,77.47,77.38,77.38,4297.0,75.318,75.3277,75.2402,75.2402,4297.0
2018-07-13 14:30:00,77.42,77.51,77.4,77.4,1600.0,75.2791,75.3666,75.2597,75.2597,1600.0
2018-07-13 15:00:00,77.4,77.52,77.23,77.28,5542.0,75.2597,75.3763,75.0944,75.143,5542.0
2018-07-13 15:30:00,77.26,77.41,77.23,77.38,18466.0,75.1235,75.2694,75.0944,75.2402,18466.0
2018-07-16 09:30:00,77.39,77.39,76.94,77.1,4753.0,75.2499,75.2499,74.8124,74.968,4753.0
2018-07-16 10:00:00,77.14,77.34,77.13,77.26,5735.0,75.0069,75.2013,74.9971,75.1235,5735.0
2018-07-16 10:30:00,77.16,77.21,76.33,76.38,6649.0,75.0263,75.0749,74.2193,74.2679,6649.0
2018-07-16 11:00:00,76.31,76.67,76.28,76.63,21444.0,74.1998,74.5498,74.1706,74.511,21444.0
2018-07-16 11:30:00,76.69,76.74,76.16,76.22,14810.0,74.5693,74.6179,74.054,74.1123,14810.0
2018-07-16 12:00:00,76.21,76.5,76.21,76.44,3800.0,74.1026,74.3846,74.1026,74.3262,3800.0
2018-07-16 12:30:00,76.42,76.42,76.21,76.28,7145.0,74.3068,74.3068,74.1026,74.1706,7145.0
2018-07-16 13:00:00,76.27,76.31,76.15,76.19,6446.0,74.1609,74.1998,74.0442,74.0831,6446.0
2018-07-16 13:30:00,76.23,76.34,76.05,76.08,31198.0,74.122,74.229,73.947,73.9762,31198.0
2018-07-16 14:00:00,76.13,76.13,75.66,75.94,85279.0,74.0248,74.0248,73.5678,73.84,85279.0
2018-07-16 14:30:00,75.93,75.98,75.58,75.58,13240.0,73.8303,73.8789,73.49,73.49,13240.0
2018-07-16 15:00:00,75.58,75.83,75.54,75.74,40673.0,73.49,73.7331,73.4511,73.6456,40673.0
2018-07-16 15:30:00,75.69,76.01,75.66,76.0,32390.0,73.5969,73.9081,73.5678,73.8984,32390.0
2018-07-17 09:30:00,75.76,76.99,75.76,76.91,18641.0,73.665,74.861,73.665,74.7832,18641.0
2018-07-17 10:00:00,76.96,77.42,76.96,77.03,8229.0,74.8318,75.2791,74.8318,74.8999,8229.0
2018-07-17 10:30:00,77.13,77.13,77.01,77.1,5291.0,74.9971,74.9971,74.8804,74.968,5291.0
2018-07-17 11:00:00,77.03,77.09,76.93,76.98,3983.0,74.8999,74.9582,74.8027,74.8513,3983.0
2018-07-17 11:30:00,77.02,77.04,76.64,76.64,8105.0,74.8902,74.9096,74.5207,74.5207,8105.0
2018-07-17 12:00:00,76.67,76.72,76.49,76.5,5908.0,74.5498,74.5985,74.3748,74.3846,5908.0
2018-07-17 12:30:00,76.43,76.56,76.36,76.53,4200.0,74.3165,74.4429,74.2484,74.4137,4200.0
2018-07-17 13:00:00,76.53,76.57,76.42,76.45,7706.0,74.4137,74.4526,74.3068,74.3359,7706.0
2018-07-17 13:30:00,76.43,76.46,76.36,76.4,4711.0,74.3165,74.3457,74.2484,74.2873,4711.0
2018-07-17 14:00:00,76.37,76.38,76.22,76.36,5806.0,74.2581,74.2679,74.1123,74.2484,5806.0
2018-07-17 14:30:00,76.35,76.36,76.2,76.23,15018.0,74.2387,74.2484,74.0928,74.122,15018.0
2018-07-17 15:00:00,76.22,76.47,76.18,76.4,18772.0,74.1123,74.3554,74.0734,74.2873,18772.0
2018-07-17 15:30:00,76.41,76.43,76.28,76.3,28925.0,74.297,74.3165,74.1706,74.1901,28925.0
2018-07-18 09:30:00,76.11,76.55,75.98,76.38,8082.0,74.0053,74.4332,73.8789,74.2679,8082.0
2018-07-18 10:00:00,76.37,76.39,76.06,76.21,6397.0,74.2581,74.2776,73.9567,74.1026,6397.0
2018-07-18 10:30:00,76.17,76.39,75.94,76.38,11940.0,74.0637,74.2776,73.84,74.2679,11940.0
2018-07-18 11:00:00,76.28,76.48,76.27,76.38,28436.0,74.1706,74.3651,74.1609,74.2679,28436.0
2018-07-18 11:30:00,76.38,77.0,76.37,77.0,13062.0,74.2679,74.8707,74.2581,74.8707,13062.0
2018-07-18 12:00:00,76.98,77.03,76.89,76.96,5179.0,74.8513,74.8999,74.7638,74.8318,5179.0
2018-07-18 12:30:00,76.98,77.06,76.94,76.96,4200.0,74.8513,74.9291,74.8124,74.8318,4200.0
2018-07-18 13:00:00,77.01,77.01,76.86,76.86,2300.0,74.8804,74.8804,74.7346,74.7346,2300.0
2018-07-18 13:30:00,76.87,76.87,76.55,76.61,5854.0,74.7443,74.7443,74.4332,74.4915,5854.0
2018-07-18 14:00:00,76.67,76.89,76.64,76.89,4932.0,74.5498,74.7638,74.5207,74.7638,4932.0
2018-07-18 14:30:00,76.89,77.12,76.88,77.06,5995.0,74.7638,74.9874,74.754,74.9291,5995.0
2018-07-18 15:00:00,77.11,77.12,76.99,77.09,8379.0,74.9777,74.9874,74.861,74.9582,8379.0
2018-07-18 15:30:00,77.1,77.31,77.07,77.26,25704.0,74.968,75.1722,74.9388,75.1235,25704.0
2018-07-19 09:30:00,76.83,77.17,76.71,76.94,4382.0,74.7821,75.113,74.6653,74.8891,4382.0
2018-07-19 10:00:00,77.06,77.42,77.06,77.34,3881.0,75.0059,75.3563,75.0059,75.2785,3881.0
2018-07-19 10:30:00,77.36,77.95,77.36,77.87,5888.0,75.2979,75.8722,75.2979,75.7943,5888.0
2018-07-19 11:00:00,77.88,78.0,77.84,77.95,4763.0,75.8041,75.9209,75.7651,75.8722,4763.0
2018-07-19 11:30:00,77.94,78.2,77.94,78.2,4584.0,75.8625,76.1155,75.8625,76.1155,4584.0
2018-07-19 12:00:00,78.21,78.21,77.94,77.94,4892.0,76.1253,76.1253,75.8625,75.8625,4892.0
2018-07-19 12:30:00,77.94,77.99,77.88,77.92,5046.0,75.8625,75.9111,75.8041,75.843,5046.0
2018-07-19 13:00:00,77.97,77.99,77.82,77.94,3844.0,75.8917,75.9111,75.7457,75.8625,3844.0
2018-07-19 13:30:00,77.93,78.06,77.87,78.04,5919.0,75.8527,75.9793,75.7943,75.9598,5919.0
2018-07-19 14:00:00,78.08,78.33,77.97,78.3,13010.0,75.9987,76.2421,75.8917,76.2129,13010.0
2018-07-19 14:30:00,78.31,78.38,78.13,78.2,13507.0,76.2226,76.2907,76.0474,76.1155,13507.0
2018-07-19 15:00:00,78.24,78.29,78.05,78.07,12461.0,76.1545,76.2031,75.9695,75.989,12461.0
2018-07-19 15:30:00,78.06,78.15,77.95,78.0,43752.0,75.9793,76.0669,75.8722,75.9209,43752.0
2018-07-20 09:30:00,78.0,78.14,77.45,77.76,14680.0,75.9209,76.0571,75.3855,75.6873,14680.0
2018-07-20 10:00:00,77.94,78.01,77.84,78.01,8861.0,75.8625,75.9306,75.7651,75.9306,8861.0
2018-07-20 10:30:00,78.01,78.01,77.74,77.83,5300.0,75.9306,75.9306,75.6678,75.7554,5300.0
2018-07-20 11:00:00,77.78,78.03,77.76,77.93,6703.0,75.7067,75.9501,75.6873,75.8527,6703.0
2018-07-20 11:30:00,77.99,78.03,77.88,77.99,6977.0,75.9111,75.9501,75.8041,75.9111,6977.0
2018-07-20 12:00:00,77.98,78.17,77.95,78.17,17594.0,75.9014,76.0863,75.8722,76.0863,17594.0
2018-07-20 12:30:00,78.17,78.45,78.16,78.34,6200.0,76.0863,76.3589,76.0766,76.2518,6200.0
2018-07-20 13:00:00,78.32,78.32,78.18,78.24,5674.0,76.2323,76.2323,76.0961,76.1545,5674.0
2018-07-20 13:30:00,78.24,78.27,78.11,78.21,6732.0,76.1545,76.1837,76.0279,76.1253,6732.0
2018-07-20 14:00:00,78.2,78.2,78.05,78.06,7238.0,76.1155,76.1155,75.9695,75.9793,7238.0
2018-07-20 14:30:00,78.04,78.04,77.92,77.95,7187.0,75.9598,75.9598,75.843,75.8722,7187.0
2018-07-20 15:00:00,77.95,78.11,77.95,78.1,16104.0,75.8722,76.0279,75.8722,76.0182,16104.0
2018-07-20 15:30:00,78.12,78.12,77.65,77.74,29643.0,76.0377,76.0377,75.5802,75.6678,29643.0
2018-07-23 09:30:00,77.55,77.71,77.14,77.39,7442.0,75.4829,75.6386,75.0838,75.3271,7442.0
2018-07-23 10:00:00,77.53,77.58,77.0,77.21,3675.0,75.4634,75.5121,74.9475,75.1519,3675.0
2018-07-23 10:30:00,77.17,77.3,76.84,76.87,4929.0,75.113,75.2395,74.7918,74.821,4929.0
2018-07-23 11:00:00,76.87,77.11,76.82,77.11,15605.0,74.821,75.0546,74.7723,75.0546,15605.0
2018-07-23 11:30:00,77.13,77.27,77.08,77.27,7134.0,75.0741,75.2103,75.0254,75.2103,7134.0
2018-07-23 12:00:00,77.27,77.34,77.27,77.29,2100.0,75.2103,75.2785,75.2103,75.2298,2100.0
2018-07-23 12:30:00,77.37,77.46,77.34,77.37,3018.0,75.3077,75.3953,75.2785,75.3077,3018.0
2018-07-23 13:00:00,77.46,77.49,77.38,77.38,3000.0,75.3953,75.4245,75.3174,75.3174,3000.0
2018-07-23 13:30:00,77.4,77.5,77.32,77.35,4829.0,75.3369,75.4342,75.259,75.2882,4829.0
2018-07-23 14:00:00,77.38,77.38,77.26,77.27,3394.0,75.3174,75.3174,75.2006,75.2103,3394.0
2018-07-23 14:30:00,77.25,77.3,77.2,77.23,3897.0,75.1909,75.2395,75.1422,75.1714,3897.0
2018-07-23 15:00:00,77.22,77.25,76.92,76.97,4204.0,75.1617,75.1909,74.8697,74.9183,4204.0
2018-07-23 15:30:00,76.96,77.09,76.93,77.02,12590.0,74.9086,75.0351,74.8794,74.967,12590.0
2018-07-24 09:30:00,77.6,77.7,76.63,76.63,13261.0,75.5315,75.6289,74.5874,74.5874,13261.0
2018-07-24 10:00:00,76.85,76.99,76.62,76.83,3971.0,74.8015,74.9378,74.5777,74.7821,3971.0
2018-07-24 10:30:00,76.72,76.91,76.64,76.74,3493.0,74.675,74.8599,74.5971,74.6945,3493.0
2018-07-24 11:00:00,76.75,76.76,76.41,76.5,2701.0,74.7042,74.7139,74.3733,74.4609,2701.0
2018-07-24 11:30:00,76.56,76.57,76.2,76.26,4500.0,74.5193,74.529,74.1688,74.2272,4500.0
2018-07-24 12:00:00,76.34,76.51,76.34,76.42,3417.0,74.3051,74.4706,74.3051,74.383,3417.0
2018-07-24 12:30:00,76.38,76.43,76.27,76.38,4583.0,74.3441,74.3927,74.237,74.3441,4583.0
2018-07-24 13:00:00,76.4,76.49,76.19,76.22,3772.0,74.3635,74.4511,74.1591,74.1883,3772.0
2018-07-24 13:30:00,76.15,76.15,75.91,76.01,2800.0,74.1202,74.1202,73.8866,73.9839,2800.0
2018-07-24 14:00:00,75.93,75.96,75.74,75.77,4752.0,73.906,73.9352,73.7211,73.7503,4752.0
2018-07-24 14:30:00,75.76,75.86,75.74,75.84,26939.0,73.7406,73.8379,73.7211,73.8184,26939.0
2018-07-24 15:00:00,75.86,76.09,75.8,76.04,8598.0,73.8379,74.0618,73.7795,74.0131,8598.0
2018-07-24 15:30:00,76.09,76.33,76.01,76.26,43912.0,74.0618,74.2954,73.9839,74.2272,43912.0
2018-07-25 09:30:00,76.2,76.2,75.96,75.98,5672.0,74.1688,74.1688,73.9352,73.9547,5672.0
2018-07-25 10:00:00,76.04,76.05,75.71,75.72,5446.0,74.0131,74.0228,73.6919,73.7016,5446.0
2018-07-25 10:30:00,75.67,75.67,75.39,75.43,3802.0,73.653,73.653,73.3804,73.4194,3802.0
2018-07-25 11:00:00,75.46,75.81,75.37,75.74,4742.0,73.4486,73.7892,73.361,73.7211,4742.0
2018-07-25 11:30:00,75.76,75.96,75.44,75.96,8921.0,73.7406,73.9352,73.4291,73.9352,8921.0
2018-07-25 12:00:00,75.97,76.02,75.9,75.95,3598.0,73.945,73.9936,73.8768,73.9255,3598.0
2018-07-25 12:30:00,75.97,76.3,75.97,76.3,6031.0,73.945,74.2662,73.945,74.2662,6031.0
2018-07-25 13:00:00,76.27,76.3,76.15,76.18,5532.0,74.237,74.2662,74.1202,74.1494,5532.0
2018-07-25 13:30:00,76.13,76.2,75.99,76.14,12142.0,74.1007,74.1688,73.9644,74.1104,12142.0
2018-07-25 14:00:00,76.16,76.33,76.15,76.33,6270.0,74.1299,74.2954,74.1202,74.2954,6270.0
2018-07-25 14:30:00,76.29,76.48,76.29,76.33,5825.0,74.2565,74.4414,74.2565,74.2954,5825.0
2018-07-25 15:00:00,76.34,76.79,76.34,76.78,20630.0,74.3051,74.7431,74.3051,74.7334,20630.0
2018-07-25 15:30:00,76.78,77.36,76.55,77.24,73322.0,74.7334,75.2979,74.5095,75.1811,73322.0
2018-07-26 09:30:00,77.75,79.27,77.02,78.36,51122.0,75.6775,77.157,74.967,76.2713,51122.0
2018-07-26 10:00:00,78.3,79.12,77.92,78.48,32109.0,76.2129,77.011,75.843,76.3881,32109.0
2018-07-26 10:30:00,77.98,78.31,77.5,77.84,26468.0,75.9014,76.2226,75.4342,75.7651,26468.0
2018-07-26 11:00:00,77.9,78.25,77.78,78.0,22054.0,75.8235,76.1642,75.7067,75.9209,22054.0
2018-07-26 11:30:00,77.99,78.08,77.58,78.01,38115.0,75.9111,75.9987,75.5121,75.9306,38115.0
2018-07-26 12:00:00,78.01,78.15,77.81,77.85,19196.0,75.9306,76.0669,75.7359,75.7749,19196.0
2018-07-26 12:30:00,77.9,78.0,76.73,76.73,73212.0,75.8235,75.9209,74.6847,74.6847,73212.0
2018-07-26 13:00:00,76.86,77.35,76.34,77.22,29762.0,74.8113,75.2882,74.3051,75.1617,29762.0
2018-07-26 13:30:00,77.28,77.3,77.04,77.19,15203.0,75.2201,75.2395,74.9865,75.1325,15203.0
2018-07-26 14:00:00,77.24,77.31,77.1,77.22,18969.0,75.1811,75.2493,75.0449,75.1617,18969.0
2018-07-26 14:30:00,77.08,77.08,76.18,76.18,13608.0,75.0254,75.0254,74.1494,74.1494,13608.0
2018-07-26 15:00:00,76.17,76.17,75.18,75.18,32949.0,74.1396,74.1396,73.176,73.176,32949.0
2018-07-26 15:30:00,75.19,75.2,74.6,75.04,120525.0,73.1858,73.1955,72.6115,73.0398,120525.0
2018-07-27 09:30:00,75.46,77.45,75.4,77.22,20434.0,73.4486,75.3855,73.3902,75.1617,20434.0
2018-07-27 10:00:00,77.1,77.28,76.38,76.59,15677.0,75.0449,75.2201,74.3441,74.5485,15677.0
2018-07-27 10:30:00,76.55,76.63,76.06,76.2,19833.0,74.5095,74.5874,74.0326,74.1688,19833.0
2018-07-27 11:00:00,76.25,76.36,75.77,75.85,14770.0,74.2175,74.3246,73.7503,73.8282,14770.0
2018-07-27 11:30:00,75.87,76.55,75.87,76.41,11230.0,73.8476,74.5095,73.8476,74.3733,11230.0
2018-07-27 12:00:00,76.41,76.59,76.37,76.57,7502.0,74.3733,74.5485,74.3343,74.529,7502.0
2018-07-27 12:30:00,76.58,76.58,76.08,76.09,13846.0,74.5387,74.5387,74.052,74.0618,13846.0
2018-07-27 13:00:00,76.15,76.26,76.05,76.23,6503.0,74.1202,74.2272,74.0228,74.198,6503.0
2018-07-27 13:30:00,76.21,76.27,76.03,76.26,6607.0,74.1786,74.237,74.0034,74.2272,6607.0
2018-07-27 14:00:00,76.24,76.33,76.16,76.22,9867.0,74.2078,74.2954,74.1299,74.1883,9867.0
2018-07-27 14:30:00,76.19,76.27,76.08,76.22,10393.0,74.1591,74.237,74.052,74.1883,10393.0
2018-07-27 15:00:00,76.21,76.38,76.15,76.19,17015.0,74.1786,74.3441,74.1202,74.1591,17015.0
2018-07-27 15:30:00,76.21,76.37,76.16,76.28,41412.0,74.1786,74.3343,74.1299,74.2467,41412.0
2018-07-30 09:30:00,76.59,77.2,76.57,76.68,25335.0,74.5485,75.1422,74.529,74.6361,25335.0
2018-07-30 10:00:00,76.86,76.92,76.3,76.92,9769.0,74.8113,74.8697,74.2662,74.8697,9769.0
2018-07-30 10:30:00,76.97,77.01,76.68,76.94,8596.0,74.9183,74.9573,74.6361,74.8891,8596.0
2018-07-30 11:00:00,76.9,77.47,76.84,77.34,26106.0,74.8502,75.405,74.7918,75.2785,26106.0
2018-07-30 11:30:00,77.34,77.44,77.14,77.17,14383.0,75.2785,75.3758,75.0838,75.113,14383.0
2018-07-30 12:00:00,77.15,77.29,76.84,76.84,23892.0,75.0935,75.2298,74.7918,74.7918,23892.0
2018-07-30 12:30:00,76.82,76.91,76.75,76.83,11375.0,74.7723,74.8599,74.7042,74.7821,11375.0
2018-07-30 13:00:00,76.8,76.81,76.57,76.71,5877.0,74.7529,74.7626,74.529,74.6653,5877.0
2018-07-30 13:30:00,76.64,76.83,76.63,76.77,6000.0,74.5971,74.7821,74.5874,74.7237,6000.0
2018-07-30 14:00:00,76.83,76.83,76.57,76.58,5600.0,74.7821,74.7821,74.529,74.5387,5600.0
2018-07-30 14:30:00,76.56,76.59,76.34,76.35,4253.0,74.5193,74.5485,74.3051,74.3149,4253.0
2018-07-30 15:00:00,76.34,76.46,76.29,76.32,12624.0,74.3051,74.4219,74.2565,74.2857,12624.0
2018-07-30 15:30:00,76.33,76.37,76.04,76.08,48739.0,74.2954,74.3343,74.0131,74.052,48739.0
2018-07-31 09:30:00,76.18,76.18,75.29,75.73,39337.0,74.1494,74.1494,73.2831,73.7114,39337.0
2018-07-31 10:00:00,75.79,76.43,75.78,76.43,12516.0,73.7698,74.3927,73.76,74.3927,12516.0
2018-07-31 10:30:00,76.43,76.61,76.37,76.39,15517.0,74.3927,74.5679,74.3343,74.3538,15517.0
2018-07-31 11:00:00,76.36,76.5,76.28,76.42,10984.0,74.3246,74.4609,74.2467,74.383,10984.0
2018-07-31 11:30:00,76.42,76.76,76.42,76.69,7534.0,74.383,74.7139,74.383,74.6458,7534.0
2018-07-31 12:00:00,76.69,77.23,76.67,77.21,15013.0,74.6458,75.1714,74.6263,75.1519,15013.0
2018-07-31 12:30:00,77.21,77.21,76.96,77.07,10785.0,75.1519,75.1519,74.9086,75.0157,10785.0
2018-07-31 13:00:00,77.05,77.07,76.77,76.92,6847.0,74.9962,75.0157,74.7237,74.8697,6847.0
2018-07-31 13:30:00,76.87,76.91,76.65,76.69,6979.0,74.821,74.8599,74.6069,74.6458,6979.0
2018-07-31 14:00:00,76.67,76.74,76.6,76.65,12420.0,74.6263,74.6945,74.5582,74.6069,12420.0
2018-07-31 14:30:00,76.65,76.89,76.61,76.89,11527.0,74.6069,74.8405,74.5679,74.8405,11527.0
2018-07-31 15:00:00,76.85,76.93,76.75,76.86,13088.0,74.8015,74.8794,74.7042,74.8113,13088.0
2018-07-31 15:30:00,76.85,77.03,76.81,76.94,49907.0,74.8015,74.9767,74.7626,74.8891,49907.0
2018-08-01 09:30:00,76.59,76.62,76.14,76.24,7316.0,74.5485,74.5777,74.1104,74.2078,7316.0
2018-08-01 10:00:00,76.36,76.48,76.23,76.48,7440.0,74.3246,74.4414,74.198,74.4414,7440.0
2018-08-01 10:30:00,76.55,76.69,76.2,76.2,11854.0,74.5095,74.6458,74.1688,74.1688,11854.0
2018-08-01 11:00:00,76.29,76.29,75.92,76.2,31159.0,74.2565,74.2565,73.8963,74.1688,31159.0
2018-08-01 11:30:00,76.18,76.2,75.94,76.02,22788.0,74.1494,74.1688,73.9158,73.9936,22788.0
2018-08-01 12:00:00,76.03,76.03,75.81,75.86,12815.0,74.0034,74.0034,73.7892,73.8379,12815.0
2018-08-01 12:30:00,75.86,75.87,75.61,75.75,12146.0,73.8379,73.8476,73.5946,73.7308,12146.0
2018-08-01 13:00:00,75.78,76.07,75.78,76.05,8420.0,73.76,74.0423,73.76,74.0228,8420.0
2018-08-01 13:30:00,76.04,76.05,75.77,75.77,15894.0,74.0131,74.0228,73.7503,73.7503,15894.0
2018-08-01 14:00:00,75.82,76.04,75.82,76.01,25149.0,73.799,74.0131,73.799,73.9839,25149.0
2018-08-01 14:30:00,76.0,76.12,75.94,76.11,29104.0,73.9742,74.091,73.9158,74.0812,29104.0
2018-08-01 15:00:00,76.1,76.15,76.03,76.1,13659.0,74.0715,74.1202,74.0034,74.0715,13659.0
2018-08-01 15:30:00,76.12,76.25,76.1,76.21,43180.0,74.091,74.2175,74.0715,74.1786,43180.0
2018-08-02 09:30:00,75.51,76.11,75.19,76.11,11243.0,73.4972,74.0812,73.1858,74.0812,11243.0
2018-08-02 10:00:00,76.11,76.33,75.95,76.33,42980.0,74.0812,74.2954,73.9255,74.2954,42980.0
2018-08-02 10:30:00,76.34,76.39,76.07,76.13,11850.0,74.3051,74.3538,74.0423,74.1007,11850.0
2018-08-02 11:00:00,76.14,76.31,76.05,76.05,4727.0,74.1104,74.2759,74.0228,74.0228,4727.0
2018-08-02 11:30:00,76.06,76.14,75.99,76.06,4008.0,74.0326,74.1104,73.9644,74.0326,4008.0
2018-08-02 12:00:00,76.1,76.31,76.03,76.28,7618.0,74.0715,74.2759,74.0034,74.2467,7618.0
2018-08-02 12:30:00,76.27,76.31,76.15,76.22,5486.0,74.237,74.2759,74.1202,74.1883,5486.0
2018-08-02 13:00:00,76.19,76.38,76.15,76.28,5653.0,74.1591,74.3441,74.1202,74.2467,5653.0
2018-08-02 13:30:00,76.29,76.49,76.29,76.48,18047.0,74.2565,74.4511,74.2565,74.4414,18047.0
2018-08-02 14:00:00,76.53,76.61,76.45,76.57,8682.0,74.4901,74.5679,74.4122,74.529,8682.0
2018-08-02 14:30:00,76.61,76.65,76.48,76.55,3609.0,74.5679,74.6069,74.4414,74.5095,3609.0
2018-08-02 15:00:00,76.59,76.66,76.55,76.58,9550.0,74.5485,74.6166,74.5095,74.5387,9550.0
2018-08-02 15:30:00,76.6,76.88,76.58,76.75,37273.0,74.5582,74.8307,74.5387,74.7042,37273.0
2018-08-03 09:30:00,76.6,77.2,76.58,76.58,7988.0,74.5582,75.1422,74.5387,74.5387,7988.0
2018-08-03 10:00:00,76.59,76.65,76.32,76.38,3285.0,74.5485,74.6069,74.2857,74.3441,3285.0
2018-08-03 10:30:00,76.31,76.41,76.02,76.04,6104.0,74.2759,74.3733,73.9936,74.0131,6104.0
2018-08-03 11:00:00,76.07,76.3,76.02,76.17,11177.0,74.0423,74.2662,73.9936,74.1396,11177.0
2018-08-03 11:30:00,76.2,76.38,76.13,76.38,19335.0,74.1688,74.3441,74.1007,74.3441,19335.0
2018-08-03 12:00:00,76.39,76.43,76.27,76.32,12602.0,74.3538,74.3927,74.237,74.2857,12602.0
2018-08-03 12:30:00,76.34,76.38,76.1,76.2,5706.0,74.3051,74.3441,74.0715,74.1688,5706.0
2018-08-03 13:00:00,76.24,76.32,76.22,76.26,2800.0,74.2078,74.2857,74.1883,74.2272,2800.0
2018-08-03 13:30:00,76.27,76.29,76.13,76.15,4100.0,74.237,74.2565,74.1007,74.1202,4100.0
2018-08-03 14:00:00,76.12,76.17,76.07,76.14,3411.0,74.091,74.1396,74.0423,74.1104,3411.0
2018-08-03 14:30:00,76.07,76.14,76.0,76.11,4732.0,74.0423,74.1104,73.9742,74.0812,4732.0
2018-08-03 15:00:00,76.11,76.24,76.1,76.24,7167.0,74.0812,74.2078,74.0715,74.2078,7167.0
2018-08-03 15:30:00,76.23,76.24,76.04,76.09,35953.0,74.198,74.2078,74.0131,74.0618,35953.0
2018-08-06 09:30:00,76.32,76.7,76.28,76.42,13529.0,74.2857,74.6555,74.2467,74.383,13529.0
2018-08-06 10:00:00,76.55,76.98,76.54,76.78,8840.0,74.5095,74.9281,74.4998,74.7334,8840.0
2018-08-06 10:30:00,76.76,77.17,76.76,76.98,13478.0,74.7139,75.113,74.7139,74.9281,13478.0
2018-08-06 11:00:00,77.02,77.13,76.88,77.11,24100.0,74.967,75.0741,74.8307,75.0546,24100.0
2018-08-06 11:30:00,77.09,77.37,77.08,77.36,2260.0,75.0351,75.3077,75.0254,75.2979,2260.0
2018-08-06 12:00:00,77.26,77.57,77.21,77.46,9247.0,75.2006,75.5023,75.1519,75.3953,9247.0
2018-08-06 12:30:00,77.52,77.55,77.44,77.48,14251.0,75.4537,75.4829,75.3758,75.4147,14251.0
2018-08-06 13:00:00,77.48,77.53,77.41,77.49,8400.0,75.4147,75.4634,75.3466,75.4245,8400.0
2018-08-06 13:30:00,77.35,77.4,77.3,77.4,16219.0,75.2882,75.3369,75.2395,75.3369,16219.0
2018-08-06 14:00:00,77.41,77.69,77.41,77.65,5165.0,75.3466,75.6191,75.3466,75.5802,5165.0
2018-08-06 14:30:00,77.64,77.66,77.56,77.66,5361.0,75.5705,75.5899,75.4926,75.5899,5361.0
2018-08-06 15:00:00,77.64,77.79,77.61,77.7,10104.0,75.5705,75.7165,75.5413,75.6289,10104.0
2018-08-06 15:30:00,77.7,77.72,77.58,77.67,32471.0,75.6289,75.6483,75.5121,75.5997,32471.0
2018-08-07 09:30:00,78.05,78.3,77.54,77.67,10059.0,75.9695,76.2129,75.4731,75.5997,10059.0
2018-08-07 10:00:00,77.61,77.73,77.46,77.6,5600.0,75.5413,75.6581,75.3953,75.5315,5600.0
2018-08-07 10:30:00,77.59,77.68,77.4,77.64,7256.0,75.5218,75.6094,75.3369,75.5705,7256.0
2018-08-07 11:00:00,77.58,77.9,77.53,77.78,11620.0,75.5121,75.8235,75.4634,75.7067,11620.0
2018-08-07 11:30:00,77.74,77.86,77.58,77.62,7935.0,75.6678,75.7846,75.5121,75.551,7935.0
2018-08-07 12:00:00,77.65,77.75,77.61,77.64,6101.0,75.5802,75.6775,75.5413,75.5705,6101.0
2018-08-07 12:30:00,77.62,77.73,77.62,77.64,2223.0,75.551,75.6581,75.551,75.5705,2223.0
2018-08-07 13:00:00,77.63,77.77,77.58,77.75,17369.0,75.5607,75.697,75.5121,75.6775,17369.0
2018-08-07 13:30:00,77.75,78.12,77.73,78.1,7583.0,75.6775,76.0377,75.6581,76.0182,7583.0
2018-08-07 14:00:00,78.12,78.15,77.96,78.15,8149.0,76.0377,76.0669,75.8819,76.0669,8149.0
2018-08-07 14:30:00,78.11,78.13,78.02,78.13,8431.0,76.0279,76.0474,75.9403,76.0474,8431.0
2018-08-07 15:00:00,78.14,78.25,78.04,78.24,11155.0,76.0571,76.1642,75.9598,76.1545,11155.0
2018-08-07 15:30:00,78.21,78.29,77.98,78.06,35329.0,76.1253,76.2031,75.9014,75.9793,35329.0
2018-08-08 09:30:00,77.89,77.91,77.53,77.76,8795.0,75.8138,75.8333,75.4634,75.6873,8795.0
2018-08-08 10:00:00,77.7,77.75,77.31,77.59,10316.0,75.6289,75.6775,75.2493,75.5218,10316.0
2018-08-08 10:30:00,77.67,77.75,77.32,77.47,3057.0,75.5997,75.6775,75.259,75.405,3057.0
2018-08-08 11:00:00,77.51,77.74,77.47,77.67,6509.0,75.4439,75.6678,75.405,75.5997,6509.0
2018-08-08 11:30:00,77.69,77.97,77.67,77.97,11561.0,75.6191,75.8917,75.5997,75.8917,11561.0
2018-08-08 12:00:00,77.92,78.09,77.85,77.95,11010.0,75.843,76.0085,75.7749,75.8722,11010.0
2018-08-08 12:30:00,77.95,78.09,77.89,77.89,6400.0,75.8722,76.0085,75.8138,75.8138,6400.0
2018-08-08 13:00:00,77.95,78.32,77.89,77.95,63958.0,75.8722,76.2323,75.8138,75.8722,63958.0
2018-08-08 13:30:00,77.94,78.1,77.9,78.04,13340.0,75.8625,76.0182,75.8235,75.9598,13340.0
2018-08-08 14:00:00,78.01,78.25,78.01,78.25,12868.0,75.9306,76.1642,75.9306,76.1642,12868.0
2018-08-08 14:30:00,78.26,78.29,78.06,78.13,11715.0,76.1739,76.2031,75.9793,76.0474,11715.0
2018-08-08 15:00:00,78.1,78.32,78.1,78.16,10797.0,76.0182,76.2323,76.0182,76.0766,10797.0
2018-08-08 15:30:00,78.17,78.32,78.12,78.12,26816.0,76.0863,76.2323,76.0377,76.0377,26816.0
2018-08-09 09:30:00,78.12,78.12,77.9,77.95,2848.0,76.0377,76.0377,75.8235,75.8722,2848.0
2018-08-09 10:00:00,77.95,78.26,77.85,78.18,10024.0,75.8722,76.1739,75.7749,76.0961,10024.0
2018-08-09 10:30:00,78.09,78.19,77.99,78.1,2700.0,76.0085,76.1058,75.9111,76.0182,2700.0
2018-08-09 11:00:00,78.06,78.2,77.76,77.76,5665.0,75.9793,76.1155,75.6873,75.6873,5665.0
2018-08-09 11:30:00,77.81,77.81,77.48,77.6,4702.0,75.7359,75.7359,75.4147,75.5315,4702.0
2018-08-09 12:00:00,77.53,77.67,77.53,77.62,4147.0,75.4634,75.5997,75.4634,75.551,4147.0
2018-08-09 12:30:00,77.6,78.0,77.6,78.0,5845.0,75.5315,75.9209,75.5315,75.9209,5845.0
2018-08-09 13:00:00,78.0,78.02,77.82,77.87,7204.0,75.9209,75.9403,75.7457,75.7943,7204.0
2018-08-09 13:30:00,77.82,77.86,77.67,77.75,5058.0,75.7457,75.7846,75.5997,75.6775,5058.0
2018-08-09 14:00:00,77.75,77.75,77.62,77.64,3560.0,75.6775,75.6775,75.551,75.5705,3560.0
2018-08-09 14:30:00,77.65,77.76,77.62,77.73,1751.0,75.5802,75.6873,75.551,75.6581,1751.0
2018-08-09 15:00:00,77.69,77.85,77.69,77.74,5877.0,75.6191,75.7749,75.6191,75.6678,5877.0
2018-08-09 15:30:00,77.73,77.77,77.28,77.45,22122.0,75.6581,75.697,75.2201,75.3855,22122.0
2018-08-10 09:30:00,76.81,76.81,76.36,76.58,6064.0,74.7626,74.7626,74.3246,74.5387,6064.0
2018-08-10 10:00:00,76.4,76.6,76.35,76.53,5543.0,74.3635,74.5582,74.3149,74.4901,5543.0
2018-08-10 10:30:00,76.62,76.79,76.53,76.78,2407.0,74.5777,74.7431,74.4901,74.7334,2407.0
2018-08-10 11:00:00,76.83,77.06,76.82,77.0,4030.0,74.7821,75.0059,74.7723,74.9475,4030.0
2018-08-10 11:30:00,76.99,77.26,76.99,77.22,3124.0,74.9378,75.2006,74.9378,75.1617,3124.0
2018-08-10 12:00:00,77.16,77.16,77.02,77.07,1519.0,75.1033,75.1033,74.967,75.0157,1519.0
2018-08-10 12:30:00,77.11,77.21,77.06,77.13,2491.0,75.0546,75.1519,75.0059,75.0741,2491.0
2018-08-10 13:00:00,77.15,77.21,77.11,77.15,3218.0,75.0935,75.1519,75.0546,75.0935,3218.0
2018-08-10 13:30:00,77.17,77.25,77.06,77.14,3020.0,75.113,75.1909,75.0059,75.0838,3020.0
2018-08-10 14:00:00,77.14,77.16,76.9,76.9,2414.0,75.0838,75.1033,74.8502,74.8502,2414.0
2018-08-10 14:30:00,76.89,77.05,76.89,76.99,6417.0,74.8405,74.9962,74.8405,74.9378,6417.0
2018-08-10 15:00:00,76.91,77.07,76.8,76.97,6432.0,74.8599,75.0157,74.7529,74.9183,6432.0
2018-08-10 15:30:00,76.97,77.04,76.75,76.76,25126.0,74.9183,74.9865,74.7042,74.7139,25126.0
2018-08-13 09:30:00,76.71,76.71,75.99,76.61,6954.0,74.6653,74.6653,73.9644,74.5679,6954.0
2018-08-13 10:00:00,76.55,76.93,76.49,76.81,16050.0,74.5095,74.8794,74.4511,74.7626,16050.0
2018-08-13 10:30:00,76.77,76.78,76.42,76.42,3862.0,74.7237,74.7334,74.383,74.383,3862.0
2018-08-13 11:00:00,76.51,76.58,76.14,76.18,5048.0,74.4706,74.5387,74.1104,74.1494,5048.0
2018-08-13 11:30:00,76.08,76.26,76.01,76.05,5811.0,74.052,74.2272,73.9839,74.0228,5811.0
2018-08-13 12:00:00,76.02,76.19,76.01,76.14,6386.0,73.9936,74.1591,73.9839,74.1104,6386.0
2018-08-13 12:30:00,76.09,76.13,75.99,76.03,7282.0,74.0618,74.1007,73.9644,74.0034,7282.0
2018-08-13 13:00:00,76.02,76.11,75.99,76.05,5765.0,73.9936,74.0812,73.9644,74.0228,5765.0
2018-08-13 13:30:00,76.08,76.08,75.99,76.05,3010.0,74.052,74.052,73.9644,74.0228,3010.0
2018-08-13 14:00:00,76.01,76.3,76.01,76.3,5885.0,73.9839,74.2662,73.9839,74.2662,5885.0
2018-08-13 14:30:00,76.29,76.32,76.17,76.18,12334.0,74.2565,74.2857,74.1396,74.1494,12334.0
2018-08-13 15:00:00,76.15,76.26,76.1,76.17,16957.0,74.1202,74.2272,74.0715,74.1396,16957.0
2018-08-13 15:30:00,76.16,76.22,75.89,75.96,32218.0,74.1299,74.1883,73.8671,73.9352,32218.0
2018-08-14 09:30:00,76.16,76.65,76.16,76.43,5581.0,74.1299,74.6069,74.1299,74.3927,5581.0
2018-08-14 10:00:00,76.48,76.67,76.28,76.67,7319.0,74.4414,74.6263,74.2467,74.6263,7319.0
2018-08-14 10:30:00,76.59,76.83,76.58,76.7,4857.0,74.5485,74.7821,74.5387,74.6555,4857.0
2018-08-14 11:00:00,76.6,76.73,76.36,76.56,12467.0,74.5582,74.6847,74.3246,74.5193,12467.0
2018-08-14 11:30:00,76.51,76.77,76.49,76.64,8460.0,74.4706,74.7237,74.4511,74.5971,8460.0
2018-08-14 12:00:00,76.71,76.76,76.58,76.7,4526.0,74.6653,74.7139,74.5387,74.6555,4526.0
2018-08-14 12:30:00,76.65,76.67,76.43,76.49,8505.0,74.6069,74.6263,74.3927,74.4511,8505.0
2018-08-14 13:00:00,76.39,76.5,76.32,76.35,4000.0,74.3538,74.4609,74.2857,74.3149,4000.0
2018-08-14 13:30:00,76.32,76.35,76.21,76.26,6516.0,74.2857,74.3149,74.1786,74.2272,6516.0
2018-08-14 14:00:00,76.31,76.36,76.17,76.17,7249.0,74.2759,74.3246,74.1396,74.1396,7249.0
2018-08-14 14:30:00,76.16,76.38,76.15,76.33,13809.0,74.1299,74.3441,74.1202,74.2954,13809.0
2018-08-14 15:00:00,76.41,76.53,76.37,76.39,8319.0,74.3733,74.4901,74.3343,74.3538,8319.0
2018-08-14 15:30:00,76.45,76.46,76.29,76.43,24218.0,74.4122,74.4219,74.2565,74.3927,24218.0
2018-08-15 09:30:00,76.01,76.5,76.01,76.42,15541.0,73.9839,74.4609,73.9839,74.383,15541.0
2018-08-15 10:00:00,76.42,76.55,76.25,76.25,8239.0,74.383,74.5095,74.2175,74.2175,8239.0
2018-08-15 10:30:00,76.25,76.4,76.19,76.25,17514.0,74.2175,74.3635,74.1591,74.2175,17514.0
2018-08-15 11:00:00,76.25,76.53,76.24,76.48,5268.0,74.2175,74.4901,74.2078,74.4414,5268.0
2018-08-15 11:30:00,76.52,76.56,76.22,76.25,7976.0,74.4803,74.5193,74.1883,74.2175,7976.0
2018-08-15 12:00:00,76.31,76.63,76.31,76.59,4672.0,74.2759,74.5874,74.2759,74.5485,4672.0
2018-08-15 12:30:00,76.64,76.68,76.56,76.68,3261.0,74.5971,74.6361,74.5193,74.6361,3261.0
2018-08-15 13:00:00,76.68,76.77,76.49,76.49,3400.0,74.6361,74.7237,74.4511,74.4511,3400.0
2018-08-15 13:30:00,76.48,76.49,76.34,76.41,4122.0,74.4414,74.4511,74.3051,74.3733,4122.0
2018-08-15 14:00:00,76.38,76.41,76.24,76.31,12101.0,74.3441,74.3733,74.2078,74.2759,12101.0
2018-08-15 14:30:00,76.25,76.4,76.2,76.4,10110.0,74.2175,74.3635,74.1688,74.3635,10110.0
2018-08-15 15:00:00,76.44,76.6,76.44,76.48,6258.0,74.4025,74.5582,74.4025,74.4414,6258.0
2018-08-15 15:30:00,76.53,76.73,76.53,76.56,23923.0,74.4901,74.6847,74.4901,74.5193,23923.0
2018-08-16 09:30:00,76.83,76.92,76.73,76.75,2763.0,74.7821,74.8697,74.6847,74.7042,2763.0
2018-08-16 10:00:00,76.73,76.73,76.54,76.63,2934.0,74.6847,74.6847,74.4998,74.5874,2934.0
2018-08-16 10:30:00,76.58,76.79,76.58,76.79,700.0,74.5387,74.7431,74.5387,74.7431,700.0
2018-08-16 11:00:00,76.86,77.09,76.83,77.01,3050.0,74.8113,75.0351,74.7821,74.9573,3050.0
2018-08-16 11:30:00,77.03,77.11,76.96,77.02,4624.0,74.9767,75.0546,74.9086,74.967,4624.0
2018-08-16 12:00:00,77.08,77.34,76.97,77.18,3634.0,75.0254,75.2785,74.9183,75.1227,3634.0
2018-08-16 12:30:00,77.15,77.15,76.91,76.96,1637.0,75.0935,75.0935,74.8599,74.9086,1637.0
2018-08-16 13:00:00,76.96,77.06,76.94,77.04,2000.0,74.9086,75.0059,74.8891,74.9865,2000.0
2018-08-16 13:30:00,76.95,77.04,76.82,76.86,1796.0,74.8989,74.9865,74.7723,74.8113,1796.0
2018-08-16 14:00:00,76.82,76.87,76.76,76.78,6053.0,74.7723,74.821,74.7139,74.7334,6053.0
2018-08-16 14:30:00,76.78,76.88,76.71,76.81,1885.0,74.7334,74.8307,74.6653,74.7626,1885.0
2018-08-16 15:00:00,76.83,77.15,76.83,77.15,7535.0,74.7821,75.0935,74.7821,75.0935,7535.0
2018-08-16 15:30:00,77.07,77.07,76.86,76.94,11372.0,75.0157,75.0157,74.8113,74.8891,11372.0
2018-08-17 09:30:00,76.78,77.02,76.78,76.94,6436.0,74.7334,74.967,74.7334,74.8891,6436.0
2018-08-17 10:00:00,76.95,76.95,76.72,76.89,2119.0,74.8989,74.8989,74.675,74.8405,2119.0
2018-08-17 10:30:00,76.98,77.13,76.96,76.98,3572.0,74.9281,75.0741,74.9086,74.9281,3572.0
2018-08-17 11:00:00,76.88,76.94,76.81,76.94,1370.0,74.8307,74.8891,74.7626,74.8891,1370.0
2018-08-17 11:30:00,76.94,77.19,76.94,77.19,1509.0,74.8891,75.1325,74.8891,75.1325,1509.0
2018-08-17 12:00:00,77.14,77.29,77.08,77.29,3651.0,75.0838,75.2298,75.0254,75.2298,3651.0
2018-08-17 12:30:00,77.33,77.43,77.3,77.37,2800.0,75.2687,75.3661,75.2395,75.3077,2800.0
2018-08-17 13:00:00,77.34,77.36,77.29,77.29,1225.0,75.2785,75.2979,75.2298,75.2298,1225.0
2018-08-17 13:30:00,77.31,77.32,77.3,77.31,700.0,75.2493,75.259,75.2395,75.2493,700.0
2018-08-17 14:00:00,77.35,77.62,77.35,77.61,6768.0,75.2882,75.551,75.2882,75.5413,6768.0
2018-08-17 14:30:00,77.63,77.93,77.59,77.93,18682.0,75.5607,75.8527,75.5218,75.8527,18682.0
2018-08-17 15:00:00,77.93,78.27,77.92,78.18,19906.0,75.8527,76.1837,75.843,76.0961,19906.0
2018-08-17 15:30:00,78.15,78.18,77.88,77.94,33674.0,76.0669,76.0961,75.8041,75.8625,33674.0
2018-08-20 09:30:00,78.08,78.3,77.88,78.19,9718.0,75.9987,76.2129,75.8041,76.1058,9718.0
2018-08-20 10:00:00,78.2,78.21,78.06,78.13,5250.0,76.1155,76.1253,75.9793,76.0474,5250.0
2018-08-20 10:30:00,78.06,78.1,77.85,77.93,13219.0,75.9793,76.0182,75.7749,75.8527,13219.0
2018-08-20 11:00:00,77.96,78.14,77.96,78.14,5918.0,75.8819,76.0571,75.8819,76.0571,5918.0
2018-08-20 11:30:00,78.14,78.56,78.12,78.47,8561.0,76.0571,76.4659,76.0377,76.3783,8561.0
2018-08-20 12:00:00,78.45,78.57,78.45,78.5,4580.0,76.3589,76.4757,76.3589,76.4075,4580.0
2018-08-20 12:30:00,78.49,78.56,78.38,78.44,7484.0,76.3978,76.4659,76.2907,76.3491,7484.0
2018-08-20 13:00:00,78.41,78.7,78.35,78.67,8494.0,76.3199,76.6022,76.2615,76.573,8494.0
2018-08-20 13:30:00,78.64,78.64,78.48,78.57,3137.0,76.5438,76.5438,76.3881,76.4757,3137.0
2018-08-20 14:00:00,78.59,78.69,78.56,78.69,3709.0,76.4951,76.5925,76.4659,76.5925,3709.0
2018-08-20 14:30:00,78.68,78.74,78.65,78.74,4835.0,76.5827,76.6411,76.5535,76.6411,4835.0
2018-08-20 15:00:00,78.73,78.84,78.69,78.79,7938.0,76.6314,76.7385,76.5925,76.6898,7938.0
2018-08-20 15:30:00,78.77,78.9,78.66,78.75,29627.0,76.6703,76.7969,76.5633,76.6509,29627.0
2018-08-21 09:30:00,79.05,79.91,79.05,79.84,11840.0,76.9429,77.78,76.9429,77.7118,11840.0
2018-08-21 10:00:00,79.89,80.28,79.85,80.19,23168.0,77.7605,78.1401,77.7216,78.0525,23168.0
2018-08-21 10:30:00,80.23,80.63,80.18,80.63,9983.0,78.0914,78.4808,78.0428,78.4808,9983.0
2018-08-21 11:00:00,80.59,80.64,80.24,80.3,15816.0,78.4418,78.4905,78.1012,78.1596,15816.0
2018-08-21 11:30:00,80.33,80.79,80.33,80.79,13627.0,78.1888,78.6365,78.1888,78.6365,13627.0
2018-08-21 12:00:00,80.76,80.95,80.75,80.92,8205.0,78.6073,78.7922,78.5976,78.763,8205.0
2018-08-21 12:30:00,80.95,81.15,80.89,80.95,25968.0,78.7922,78.9869,78.7338,78.7922,25968.0
2018-08-21 13:00:00,80.92,80.98,80.67,80.75,14425.0,78.763,78.8214,78.5197,78.5976,14425.0
2018-08-21 13:30:00,80.75,80.81,80.58,80.67,25137.0,78.5976,78.656,78.4321,78.5197,25137.0
2018-08-21 14:00:00,80.64,80.66,80.52,80.63,12726.0,78.4905,78.51,78.3737,78.4808,12726.0
2018-08-21 14:30:00,80.59,80.64,80.52,80.61,8208.0,78.4418,78.4905,78.3737,78.4613,8208.0
2018-08-21 15:00:00,80.65,80.72,80.56,80.65,9965.0,78.5002,78.5684,78.4126,78.5002,9965.0
2018-08-21 15:30:00,80.67,80.69,80.57,80.66,38869.0,78.5197,78.5392,78.4224,78.51,38869.0
2018-08-22 09:30:00,80.63,80.66,80.06,80.49,11736.0,78.4808,78.51,77.926,78.3445,11736.0
2018-08-22 10:00:00,80.53,80.76,80.45,80.54,10506.0,78.3834,78.6073,78.3056,78.3932,10506.0
2018-08-22 10:30:00,80.59,80.99,80.54,80.95,6751.0,78.4418,78.8312,78.3932,78.7922,6751.0
2018-08-22 11:00:00,80.9,80.9,80.59,80.62,7683.0,78.7436,78.7436,78.4418,78.471,7683.0
2018-08-22 11:30:00,80.65,80.73,80.56,80.68,6579.0,78.5002,78.5781,78.4126,78.5294,6579.0
2018-08-22 12:00:00,80.65,80.71,80.55,80.63,6639.0,78.5002,78.5586,78.4029,78.4808,6639.0
2018-08-22 12:30:00,80.57,80.64,80.52,80.63,3311.0,78.4224,78.4905,78.3737,78.4808,3311.0
2018-08-22 13:00:00,80.6,80.66,80.53,80.58,5615.0,78.4516,78.51,78.3834,78.4321,5615.0
2018-08-22 13:30:00,80.58,80.72,80.56,80.64,7570.0,78.4321,78.5684,78.4126,78.4905,7570.0
2018-08-22 14:00:00,80.62,80.72,80.53,80.72,8644.0,78.471,78.5684,78.3834,78.5684,8644.0
2018-08-22 14:30:00,80.69,80.69,80.54,80.61,9923.0,78.5392,78.5392,78.3932,78.4613,9923.0
2018-08-22 15:00:00,80.66,80.87,80.66,80.77,14644.0,78.51,78.7144,78.51,78.617,14644.0
2018-08-22 15:30:00,80.78,80.9,80.65,80.68,33505.0,78.6268,78.7436,78.5002,78.5294,33505.0
2018-08-23 09:30:00,80.72,81.11,80.62,80.88,9287.0,78.5684,78.948,78.471,78.7241,9287.0
2018-08-23 10:00:00,80.88,81.29,80.71,81.29,8394.0,78.7241,79.1232,78.5586,79.1232,8394.0
2018-08-23 10:30:00,81.37,81.37,81.05,81.13,9357.0,79.201,79.201,78.8896,78.9674,9357.0
2018-08-23 11:00:00,81.15,81.32,80.9,81.04,13777.0,78.9869,79.1524,78.7436,78.8798,13777.0
2018-08-23 11:30:00,81.05,81.15,80.94,80.98,5816.0,78.8896,78.9869,78.7825,78.8214,5816.0
2018-08-23 12:00:00,81.02,81.26,81.01,81.24,5925.0,78.8604,79.094,78.8506,79.0745,5925.0
2018-08-23 12:30:00,81.23,81.24,80.93,81.07,12440.0,79.0648,79.0745,78.7728,78.909,12440.0
2018-08-23 13:00:00,81.0,81.06,80.96,81.0,6207.0,78.8409,78.8993,78.802,78.8409,6207.0
2018-08-23 13:30:00,81.0,81.11,80.96,81.06,7301.0,78.8409,78.948,78.802,78.8993,7301.0
2018-08-23 14:00:00,81.05,81.18,80.97,81.04,12211.0,78.8896,79.0161,78.8117,78.8798,12211.0
2018-08-23 14:30:00,81.02,81.12,81.0,81.07,8049.0,78.8604,78.9577,78.8409,78.909,8049.0
2018-08-23 15:00:00,81.08,81.14,80.98,81.06,16386.0,78.9188,78.9772,78.8214,78.8993,16386.0
2018-08-23 15:30:00,81.06,81.07,80.78,80.83,56057.0,78.8993,78.909,78.6268,78.6754,56057.0
2018-08-24 09:30:00,81.11,81.25,80.02,80.04,28758.0,78.948,79.0842,77.887,77.9065,28758.0
2018-08-24 10:00:00,80.03,80.3,79.84,79.92,29472.0,77.8968,78.1596,77.7118,77.7897,29472.0
2018-08-24 10:30:00,79.84,80.36,79.82,80.32,12167.0,77.7118,78.218,77.6924,78.179,12167.0
2018-08-24 11:00:00,80.27,80.27,79.92,79.92,14436.0,78.1304,78.1304,77.7897,77.7897,14436.0
2018-08-24 11:30:00,79.91,80.12,79.9,80.11,3755.0,77.78,77.9844,77.7702,77.9746,3755.0
2018-08-24 12:00:00,80.06,80.16,80.03,80.12,4231.0,77.926,78.0233,77.8968,77.9844,4231.0
2018-08-24 12:30:00,80.08,80.22,80.07,80.13,5141.0,77.9454,78.0817,77.9357,77.9941,5141.0
2018-08-24 13:00:00,80.07,80.11,79.97,79.97,19475.0,77.9357,77.9746,77.8384,77.8384,19475.0
2018-08-24 13:30:00,79.93,80.04,79.91,79.97,11670.0,77.7994,77.9065,77.78,77.8384,11670.0
2018-08-24 14:00:00,79.99,80.12,79.98,80.09,4001.0,77.8578,77.9844,77.8481,77.9552,4001.0
2018-08-24 14:30:00,80.08,80.11,80.01,80.11,4154.0,77.9454,77.9746,77.8773,77.9746,4154.0
2018-08-24 15:00:00,80.16,80.3,80.12,80.25,5418.0,78.0233,78.1596,77.9844,78.1109,5418.0
2018-08-24 15:30:00,80.24,80.33,80.13,80.2,25727.0,78.1012,78.1888,77.9941,78.0622,25727.0
2018-08-27 09:30:00,80.64,80.7,80.2,80.59,5040.0,78.4905,78.5489,78.0622,78.4418,5040.0
2018-08-27 10:00:00,80.61,80.81,80.61,80.67,11890.0,78.4613,78.656,78.4613,78.5197,11890.0
2018-08-27 10:30:00,80.61,80.61,80.14,80.27,2517.0,78.4613,78.4613,78.0038,78.1304,2517.0
2018-08-27 11:00:00,80.22,80.32,80.12,80.3,6810.0,78.0817,78.179,77.9844,78.1596,6810.0
2018-08-27 11:30:00,80.33,80.33,80.08,80.13,6761.0,78.1888,78.1888,77.9454,77.9941,6761.0
2018-08-27 12:00:00,80.15,80.18,80.0,80.05,8686.0,78.0136,78.0428,77.8676,77.9162,8686.0
2018-08-27 12:30:00,80.03,80.13,80.0,80.0,3900.0,77.8968,77.9941,77.8676,77.8676,3900.0
2018-08-27 13:00:00,80.01,80.11,79.98,80.05,7962.0,77.8773,77.9746,77.8481,77.9162,7962.0
2018-08-27 13:30:00,80.1,80.12,80.03,80.07,3108.0,77.9649,77.9844,77.8968,77.9357,3108.0
2018-08-27 14:00:00,80.1,80.13,80.03,80.09,17389.0,77.9649,77.9941,77.8968,77.9552,17389.0
2018-08-27 14:30:00,80.1,80.1,79.97,80.04,9170.0,77.9649,77.9649,77.8384,77.9065,9170.0
2018-08-27 15:00:00,80.01,80.07,79.93,79.99,15427.0,77.8773,77.9357,77.7994,77.8578,15427.0
2018-08-27 15:30:00,80.0,80.03,79.93,80.0,45922.0,77.8676,77.8968,77.7994,77.8676,45922.0
2018-08-28 09:30:00,80.13,80.44,79.72,80.08,14280.0,77.9941,78.2958,77.595,77.9454,14280.0
2018-08-28 10:00:00,80.0,80.0,79.82,79.93,3557.0,77.8676,77.8676,77.6924,77.7994,3557.0
2018-08-28 10:30:00,80.0,80.0,79.67,79.75,14180.0,77.8676,77.8676,77.5464,77.6242,14180.0
2018-08-28 11:00:00,79.75,80.0,79.69,79.95,6818.0,77.6242,77.8676,77.5658,77.8189,6818.0
2018-08-28 11:30:00,79.95,79.95,79.64,79.65,7150.0,77.8189,77.8189,77.5172,77.5269,7150.0
2018-08-28 12:00:00,79.63,79.89,79.63,79.72,4382.0,77.5074,77.7605,77.5074,77.595,4382.0
2018-08-28 12:30:00,79.74,79.75,79.66,79.72,5413.0,77.6145,77.6242,77.5366,77.595,5413.0
2018-08-28 13:00:00,79.69,79.75,79.63,79.72,5876.0,77.5658,77.6242,77.5074,77.595,5876.0
2018-08-28 13:30:00,79.68,79.87,79.68,79.82,6268.0,77.5561,77.741,77.5561,77.6924,6268.0
2018-08-28 14:00:00,79.82,79.91,79.79,79.85,5339.0,77.6924,77.78,77.6632,77.7216,5339.0
2018-08-28 14:30:00,79.85,79.85,79.77,79.8,3679.0,77.7216,77.7216,77.6437,77.6729,3679.0
2018-08-28 15:00:00,79.82,79.96,79.82,79.91,6463.0,77.6924,77.8286,77.6924,77.78,6463.0
2018-08-28 15:30:00,79.96,79.98,79.72,79.84,37419.0,77.8286,77.8481,77.595,77.7118,37419.0
2018-08-29 09:30:00,79.89,80.17,79.62,79.67,7533.0,77.7605,78.033,77.4977,77.5464,7533.0
2018-08-29 10:00:00,79.63,80.02,79.55,80.01,3442.0,77.5074,77.887,77.4296,77.8773,3442.0
2018-08-29 10:30:00,80.05,80.15,79.72,79.92,20094.0,77.9162,78.0136,77.595,77.7897,20094.0
2018-08-29 11:00:00,79.92,80.13,79.89,80.0,4126.0,77.7897,77.9941,77.7605,77.8676,4126.0
2018-08-29 11:30:00,80.03,80.03,79.82,79.96,1700.0,77.8968,77.8968,77.6924,77.8286,1700.0
2018-08-29 12:00:00,80.06,80.12,79.89,79.97,4144.0,77.926,77.9844,77.7605,77.8384,4144.0
2018-08-29 12:30:00,80.11,80.16,80.0,80.06,5554.0,77.9746,78.0233,77.8676,77.926,5554.0
2018-08-29 13:00:00,80.09,80.13,80.04,80.05,2600.0,77.9552,77.9941,77.9065,77.9162,2600.0
2018-08-29 13:30:00,80.06,80.07,79.99,79.99,4568.0,77.926,77.9357,77.8578,77.8578,4568.0
2018-08-29 14:00:00,80.02,80.09,80.01,80.07,4802.0,77.887,77.9552,77.8773,77.9357,4802.0
2018-08-29 14:30:00,80.03,80.1,80.0,80.06,9120.0,77.8968,77.9649,77.8676,77.926,9120.0
2018-08-29 15:00:00,80.04,80.24,80.02,80.19,17619.0,77.9065,78.1012,77.887,78.0525,17619.0
2018-08-29 15:30:00,80.21,80.29,80.14,80.24,34536.0,78.072,78.1498,78.0038,78.1012,34536.0
2018-08-30 09:30:00,80.05,80.32,79.72,79.74,6283.0,77.9162,78.179,77.595,77.6145,6283.0
2018-08-30 10:00:00,79.73,80.11,79.59,80.09,6552.0,77.6048,77.9746,77.4685,77.9552,6552.0
2018-08-30 10:30:00,80.12,80.22,79.9,79.9,5255.0,77.9844,78.0817,77.7702,77.7702,5255.0
2018-08-30 11:00:00,79.98,80.03,79.64,79.67,9407.0,77.8481,77.8968,77.5172,77.5464,9407.0
2018-08-30 11:30:00,79.69,79.69,79.54,79.65,11667.0,77.5658,77.5658,77.4198,77.5269,11667.0
2018-08-30 12:00:00,79.64,79.93,79.55,79.93,3637.0,77.5172,77.7994,77.4296,77.7994,3637.0
2018-08-30 12:30:00,79.96,80.06,79.76,80.06,5500.0,77.8286,77.926,77.634,77.926,5500.0
2018-08-30 13:00:00,80.08,80.19,80.01,80.14,5067.0,77.9454,78.0525,77.8773,78.0038,5067.0
2018-08-30 13:30:00,80.15,80.37,80.09,80.37,4710.0,78.0136,78.2277,77.9552,78.2277,4710.0
2018-08-30 14:00:00,80.31,80.33,79.94,80.06,6865.0,78.1693,78.1888,77.8092,77.926,6865.0
2018-08-30 14:30:00,80.06,80.21,79.95,79.95,4814.0,77.926,78.072,77.8189,77.8189,4814.0
2018-08-30 15:00:00,79.95,80.04,79.87,79.95,6255.0,77.8189,77.9065,77.741,77.8189,6255.0
2018-08-30 15:30:00,79.95,80.2,79.94,80.19,26176.0,77.8189,78.0622,77.8092,78.0525,26176.0
2018-08-31 09:30:00,79.8,79.96,79.54,79.73,4276.0,77.6729,77.8286,77.4198,77.6048,4276.0
2018-08-31 10:00:00,79.65,80.06,79.65,80.0,3258.0,77.5269,77.926,77.5269,77.8676,3258.0
2018-08-31 10:30:00,79.87,79.89,79.7,79.76,2900.0,77.741,77.7605,77.5756,77.634,2900.0
2018-08-31 11:00:00,79.77,79.82,79.65,79.69,3020.0,77.6437,77.6924,77.5269,77.5658,3020.0
2018-08-31 11:30:00,79.66,79.98,79.66,79.67,3220.0,77.5366,77.8481,77.5366,77.5464,3220.0
2018-08-31 12:00:00,79.69,79.89,79.64,79.89,3012.0,77.5658,77.7605,77.5172,77.7605,3012.0
2018-08-31 12:30:00,79.85,80.09,79.78,79.98,2479.0,77.7216,77.9552,77.6534,77.8481,2479.0
2018-08-31 13:00:00,79.91,80.09,79.91,80.03,2208.0,77.78,77.9552,77.78,77.8968,2208.0
2018-08-31 13:30:00,80.06,80.17,80.06,80.1,1713.0,77.926,78.033,77.926,77.9649,1713.0
2018-08-31 14:00:00,80.02,80.02,79.9,79.94,2205.0,77.887,77.887,77.7702,77.8092,2205.0
2018-08-31 14:30:00,79.93,80.19,79.9,80.12,2704.0,77.7994,78.0525,77.7702,77.9844,2704.0
2018-08-31 15:00:00,80.08,80.24,80.05,80.08,5401.0,77.9454,78.1012,77.9162,77.9454,5401.0
2018-08-31 15:30:00,80.12,80.38,80.07,80.09,21350.0,77.9844,78.2374,77.9357,77.9552,21350.0
2018-09-04 09:30:00,79.92,79.92,78.62,79.07,5119.0,77.7897,77.7897,76.5243,76.9623,5119.0
2018-09-04 10:00:00,79.22,79.74,79.22,79.46,4268.0,77.1083,77.6145,77.1083,77.342,4268.0
2018-09-04 10:30:00,79.43,79.46,79.25,79.25,3644.0,77.3128,77.342,77.1375,77.1375,3644.0
2018-09-04 11:00:00,79.29,79.29,78.53,78.53,6975.0,77.1765,77.1765,76.4367,76.4367,6975.0
2018-09-04 11:30:00,78.61,78.84,78.39,78.46,6351.0,76.5146,76.7385,76.3005,76.3686,6351.0
2018-09-04 12:00:00,78.4,78.64,78.22,78.38,6079.0,76.3102,76.5438,76.135,76.2907,6079.0
2018-09-04 12:30:00,78.28,78.29,78.15,78.29,4000.0,76.1934,76.2031,76.0669,76.2031,4000.0
2018-09-04 13:00:00,78.29,78.35,77.94,77.99,12631.0,76.2031,76.2615,75.8625,75.9111,12631.0
2018-09-04 13:30:00,78.0,78.07,77.69,77.83,12389.0,75.9209,75.989,75.6191,75.7554,12389.0
2018-09-04 14:00:00,77.84,78.01,77.84,77.94,12063.0,75.7651,75.9306,75.7651,75.8625,12063.0
2018-09-04 14:30:00,77.91,78.08,77.8,78.05,17511.0,75.8333,75.9987,75.7262,75.9695,17511.0
2018-09-04 15:00:00,78.0,78.0,77.7,77.7,24026.0,75.9209,75.9209,75.6289,75.6289,24026.0
2018-09-04 15:30:00,77.68,77.71,77.43,77.53,66029.0,75.6094,75.6386,75.3661,75.4634,66029.0
2018-09-05 09:30:00,77.46,77.46,77.27,77.41,4148.0,75.3953,75.3953,75.2103,75.3466,4148.0
2018-09-05 10:00:00,77.38,77.38,76.94,77.31,8139.0,75.3174,75.3174,74.8891,75.2493,8139.0
2018-09-05 10:30:00,77.38,77.56,77.31,77.54,8238.0,75.3174,75.4926,75.2493,75.4731,8238.0
2018-09-05 11:00:00,77.56,77.74,77.34,77.37,4166.0,75.4926,75.6678,75.2785,75.3077,4166.0
2018-09-05 11:30:00,77.43,77.71,77.31,77.61,8997.0,75.3661,75.6386,75.2493,75.5413,8997.0
2018-09-05 12:00:00,77.64,77.69,77.39,77.42,7800.0,75.5705,75.6191,75.3271,75.3563,7800.0
2018-09-05 12:30:00,77.45,77.55,77.39,77.39,5387.0,75.3855,75.4829,75.3271,75.3271,5387.0
2018-09-05 13:00:00,77.37,77.61,77.14,77.61,13863.0,75.3077,75.5413,75.0838,75.5413,13863.0
2018-09-05 13:30:00,77.6,77.63,77.41,77.41,10775.0,75.5315,75.5607,75.3466,75.3466,10775.0
2018-09-05 14:00:00,77.4,77.4,77.24,77.31,10807.0,75.3369,75.3369,75.1811,75.2493,10807.0
2018-09-05 14:30:00,77.34,77.55,77.28,77.55,5801.0,75.2785,75.4829,75.2201,75.4829,5801.0
2018-09-05 15:00:00,77.54,77.64,77.48,77.49,8360.0,75.4731,75.5705,75.4147,75.4245,8360.0
2018-09-05 15:30:00,77.48,77.61,77.38,77.6,31215.0,75.4147,75.5413,75.3174,75.5315,31215.0
2018-09-06 09:30:00,77.75,78.19,77.6,78.1,5881.0,75.6775,76.1058,75.5315,76.0182,5881.0
2018-09-06 10:00:00,78.11,78.11,77.76,78.05,5972.0,76.0279,76.0279,75.6873,75.9695,5972.0
2018-09-06 10:30:00,78.01,78.07,77.79,77.9,2360.0,75.9306,75.989,75.7165,75.8235,2360.0
2018-09-06 11:00:00,77.84,77.84,77.45,77.49,2436.0,75.7651,75.7651,75.3855,75.4245,2436.0
2018-09-06 11:30:00,77.45,77.49,77.34,77.47,4595.0,75.3855,75.4245,75.2785,75.405,4595.0
2018-09-06 12:00:00,77.4,77.4,77.18,77.19,4527.0,75.3369,75.3369,75.1227,75.1325,4527.0
2018-09-06 12:30:00,77.26,77.39,77.19,77.35,3331.0,75.2006,75.3271,75.1325,75.2882,3331.0
2018-09-06 13:00:00,77.33,77.41,77.22,77.4,3910.0,75.2687,75.3466,75.1617,75.3369,3910.0
2018-09-06 13:30:00,77.44,77.54,77.37,77.38,4033.0,75.3758,75.4731,75.3077,75.3174,4033.0
2018-09-06 14:00:00,77.39,77.45,77.34,77.38,3646.0,75.3271,75.3855,75.2785,75.3174,3646.0
2018-09-06 14:30:00,77.38,77.53,77.36,77.39,4465.0,75.3174,75.4634,75.2979,75.3271,4465.0
2018-09-06 15:00:00,77.41,77.55,77.4,77.47,3686.0,75.3466,75.4829,75.3369,75.405,3686.0
2018-09-06 15:30:00,77.48,77.54,77.38,77.44,26078.0,75.4147,75.4731,75.3174,75.3758,26078.0
2018-09-07 09:30:00,77.23,77.28,76.74,77.28,8076.0,75.1714,75.2201,74.6945,75.2201,8076.0
2018-09-07 10:00:00,77.04,77.11,76.85,76.86,7495.0,74.9865,75.0546,74.8015,74.8113,7495.0
2018-09-07 10:30:00,76.86,76.86,76.65,76.78,4747.0,74.8113,74.8113,74.6069,74.7334,4747.0
2018-09-07 11:00:00,76.71,76.73,76.48,76.66,11756.0,74.6653,74.6847,74.4414,74.6166,11756.0
2018-09-07 11:30:00,76.69,76.74,76.58,76.64,23222.0,74.6458,74.6945,74.5387,74.5971,23222.0
2018-09-07 12:00:00,76.64,76.68,76.24,76.25,8037.0,74.5971,74.6361,74.2078,74.2175,8037.0
2018-09-07 12:30:00,76.22,76.26,75.97,76.23,5323.0,74.1883,74.2272,73.945,74.198,5323.0
2018-09-07 13:00:00,76.18,76.23,76.03,76.11,4889.0,74.1494,74.198,74.0034,74.0812,4889.0
2018-09-07 13:30:00,76.08,76.15,76.05,76.14,2350.0,74.052,74.1202,74.0228,74.1104,2350.0
2018-09-07 14:00:00,76.14,76.33,76.13,76.28,4853.0,74.1104,74.2954,74.1007,74.2467,4853.0
2018-09-07 14:30:00,76.29,76.29,76.09,76.25,4817.0,74.2565,74.2565,74.0618,74.2175,4817.0
2018-09-07 15:00:00,76.25,76.32,76.11,76.29,7936.0,74.2175,74.2857,74.0812,74.2565,7936.0
2018-09-07 15:30:00,76.31,76.54,76.21,76.51,30747.0,74.2759,74.4998,74.1786,74.4706,30747.0
2018-09-10 09:30:00,76.77,77.2,76.69,76.76,7931.0,74.7237,75.1422,74.6458,74.7139,7931.0
2018-09-10 10:00:00,76.8,77.01,76.72,76.93,7860.0,74.7529,74.9573,74.675,74.8794,7860.0
2018-09-10 10:30:00,77.02,77.1,76.95,77.05,3400.0,74.967,75.0449,74.8989,74.9962,3400.0
2018-09-10 11:00:00,77.05,77.19,76.98,77.03,2200.0,74.9962,75.1325,74.9281,74.9767,2200.0
2018-09-10 11:30:00,77.06,77.11,76.72,76.87,4000.0,75.0059,75.0546,74.675,74.821,4000.0
2018-09-10 12:00:00,76.94,77.03,76.86,76.87,2301.0,74.8891,74.9767,74.8113,74.821,2301.0
2018-09-10 12:30:00,76.83,76.99,76.83,76.83,2500.0,74.7821,74.9378,74.7821,74.7821,2500.0
2018-09-10 13:00:00,76.88,76.92,76.77,76.92,1773.0,74.8307,74.8697,74.7237,74.8697,1773.0
2018-09-10 13:30:00,76.94,76.95,76.85,76.9,1800.0,74.8891,74.8989,74.8015,74.8502,1800.0
2018-09-10 14:00:00,77.0,77.0,76.85,76.85,4757.0,74.9475,74.9475,74.8015,74.8015,4757.0
2018-09-10 14:30:00,76.86,76.93,76.85,76.93,2700.0,74.8113,74.8794,74.8015,74.8794,2700.0
2018-09-10 15:00:00,77.03,77.07,76.91,76.95,4233.0,74.9767,75.0157,74.8599,74.8989,4233.0
2018-09-10 15:30:00,76.93,76.94,76.66,76.8,18231.0,74.8794,74.8891,74.6166,74.7529,18231.0
2018-09-11 09:30:00,76.51,76.51,76.28,76.38,3875.0,74.4706,74.4706,74.2467,74.3441,3875.0
2018-09-11 10:00:00,76.4,76.77,76.4,76.64,2500.0,74.3635,74.7237,74.3635,74.5971,2500.0
2018-09-11 10:30:00,76.62,76.62,76.1,76.43,4493.0,74.5777,74.5777,74.0715,74.3927,4493.0
2018-09-11 11:00:00,76.55,76.78,76.46,76.74,4717.0,74.5095,74.7334,74.4219,74.6945,4717.0
2018-09-11 11:30:00,76.82,77.09,76.77,76.97,3200.0,74.7723,75.0351,74.7237,74.9183,3200.0
2018-09-11 12:00:00,76.97,77.12,76.84,76.94,4716.0,74.9183,75.0643,74.7918,74.8891,4716.0
2018-09-11 12:30:00,76.97,77.05,76.9,76.94,5831.0,74.9183,74.9962,74.8502,74.8891,5831.0
2018-09-11 13:00:00,76.88,76.95,76.8,76.82,4257.0,74.8307,74.8989,74.7529,74.7723,4257.0
2018-09-11 13:30:00,76.8,76.81,76.5,76.62,5852.0,74.7529,74.7626,74.4609,74.5777,5852.0
2018-09-11 14:00:00,76.64,76.69,76.57,76.6,4943.0,74.5971,74.6458,74.529,74.5582,4943.0
2018-09-11 14:30:00,76.62,76.7,76.56,76.64,5004.0,74.5777,74.6555,74.5193,74.5971,5004.0
2018-09-11 15:00:00,76.6,76.64,76.45,76.57,6646.0,74.5582,74.5971,74.4122,74.529,6646.0
2018-09-11 15:30:00,76.56,76.6,76.36,76.45,42784.0,74.5193,74.5582,74.3246,74.4122,42784.0
2018-09-12 09:30:00,76.49,76.6,76.25,76.46,7644.0,74.4511,74.5582,74.2175,74.4219,7644.0
2018-09-12 10:00:00,76.52,76.55,76.03,76.08,3700.0,74.4803,74.5095,74.0034,74.052,3700.0
2018-09-12 10:30:00,76.06,76.23,76.01,76.11,3888.0,74.0326,74.198,73.9839,74.0812,3888.0
2018-09-12 11:00:00,76.08,76.54,75.99,76.44,8167.0,74.052,74.4998,73.9644,74.4025,8167.0
2018-09-12 11:30:00,76.5,76.57,76.13,76.25,5148.0,74.4609,74.529,74.1007,74.2175,5148.0
2018-09-12 12:00:00,76.26,76.42,76.18,76.42,2785.0,74.2272,74.383,74.1494,74.383,2785.0
2018-09-12 12:30:00,76.31,76.37,76.25,76.37,2200.0,74.2759,74.3343,74.2175,74.3343,2200.0
2018-09-12 13:00:00,76.39,76.43,76.36,76.4,3500.0,74.3538,74.3927,74.3246,74.3635,3500.0
2018-09-12 13:30:00,76.35,76.44,76.3,76.38,3839.0,74.3149,74.4025,74.2662,74.3441,3839.0
2018-09-12 14:00:00,76.38,76.45,76.35,76.42,2444.0,74.3441,74.4122,74.3149,74.383,2444.0
2018-09-12 14:30:00,76.43,76.6,76.42,76.45,5416.0,74.3927,74.5582,74.383,74.4122,5416.0
2018-09-12 15:00:00,76.39,76.52,76.39,76.52,3708.0,74.3538,74.4803,74.3538,74.4803,3708.0
2018-09-12 15:30:00,76.54,76.69,76.47,76.52,21152.0,74.4998,74.6458,74.4317,74.4803,21152.0
2018-09-13 09:30:00,76.7,77.17,76.7,76.76,5681.0,74.6555,75.113,74.6555,74.7139,5681.0
2018-09-13 10:00:00,76.81,77.18,76.72,76.76,4725.0,74.7626,75.1227,74.675,74.7139,4725.0
2018-09-13 10:30:00,76.78,76.83,76.56,76.58,5236.0,74.7334,74.7821,74.5193,74.5387,5236.0
2018-09-13 11:00:00,76.54,76.63,76.24,76.29,4725.0,74.4998,74.5874,74.2078,74.2565,4725.0
2018-09-13 11:30:00,76.39,76.56,76.3,76.54,12325.0,74.3538,74.5193,74.2662,74.4998,12325.0
2018-09-13 12:00:00,76.49,76.57,76.44,76.47,18452.0,74.4511,74.529,74.4025,74.4317,18452.0
2018-09-13 12:30:00,76.48,76.5,76.45,76.5,6901.0,74.4414,74.4609,74.4122,74.4609,6901.0
2018-09-13 13:00:00,76.5,76.64,76.45,76.6,4187.0,74.4609,74.5971,74.4122,74.5582,4187.0
2018-09-13 13:30:00,76.6,76.72,76.54,76.62,2405.0,74.5582,74.675,74.4998,74.5777,2405.0
2018-09-13 14:00:00,76.64,76.67,76.6,76.65,2699.0,74.5971,74.6263,74.5582,74.6069,2699.0
2018-09-13 14:30:00,76.69,76.79,76.65,76.79,3075.0,74.6458,74.7431,74.6069,74.7431,3075.0
2018-09-13 15:00:00,76.77,76.79,76.65,76.65,5028.0,74.7237,74.7431,74.6069,74.6069,5028.0
2018-09-13 15:30:00,76.64,76.64,76.41,76.6,31671.0,74.5971,74.5971,74.3733,74.5582,31671.0
2018-09-14 09:30:00,76.62,76.71,76.39,76.63,4170.0,74.5777,74.6653,74.3538,74.5874,4170.0
2018-09-14 10:00:00,76.64,77.29,76.63,77.13,3600.0,74.5971,75.2298,74.5874,75.0741,3600.0
2018-09-14 10:30:00,77.13,77.22,77.03,77.1,3900.0,75.0741,75.1617,74.9767,75.0449,3900.0
2018-09-14 11:00:00,77.11,77.38,77.1,77.3,7800.0,75.0546,75.3174,75.0449,75.2395,7800.0
2018-09-14 11:30:00,77.32,77.53,77.31,77.42,3700.0,75.259,75.4634,75.2493,75.3563,3700.0
2018-09-14 12:00:00,77.41,77.41,77.06,77.14,3300.0,75.3466,75.3466,75.0059,75.0838,3300.0
2018-09-14 12:30:00,77.12,77.14,77.03,77.11,2829.0,75.0643,75.0838,74.9767,75.0546,2829.0
2018-09-14 13:00:00,77.06,77.06,76.86,76.89,3069.0,75.0059,75.0059,74.8113,74.8405,3069.0
2018-09-14 13:30:00,76.87,77.09,76.81,77.09,5934.0,74.821,75.0351,74.7626,75.0351,5934.0
2018-09-14 14:00:00,77.14,77.32,77.12,77.24,5895.0,75.0838,75.259,75.0643,75.1811,5895.0
2018-09-14 14:30:00,77.2,77.56,77.19,77.56,6092.0,75.1422,75.4926,75.1325,75.4926,6092.0
2018-09-14 15:00:00,77.52,77.59,77.34,77.35,10820.0,75.4537,75.5218,75.2785,75.2882,10820.0
2018-09-14 15:30:00,77.35,77.37,76.97,77.11,44202.0,75.2882,75.3077,74.9183,75.0546,44202.0
2018-09-17 09:30:00,77.05,77.16,76.91,76.92,2958.0,74.9962,75.1033,74.8599,74.8697,2958.0
2018-09-17 10:00:00,76.92,77.07,76.6,76.6,4166.0,74.8697,75.0157,74.5582,74.5582,4166.0
2018-09-17 10:30:00,76.5,77.01,76.27,76.97,9562.0,74.4609,74.9573,74.237,74.9183,9562.0
2018-09-17 11:00:00,76.98,77.2,76.96,77.08,5143.0,74.9281,75.1422,74.9086,75.0254,5143.0
2018-09-17 11:30:00,77.12,77.14,76.82,76.89,2979.0,75.0643,75.0838,74.7723,74.8405,2979.0
2018-09-17 12:00:00,76.82,76.82,76.63,76.68,600.0,74.7723,74.7723,74.5874,74.6361,600.0
2018-09-17 12:30:00,76.65,76.75,76.54,76.61,4180.0,74.6069,74.7042,74.4998,74.5679,4180.0
2018-09-17 13:00:00,76.61,76.63,76.52,76.56,2801.0,74.5679,74.5874,74.4803,74.5193,2801.0
2018-09-17 13:30:00,76.53,76.7,76.53,76.62,3600.0,74.4901,74.6555,74.4901,74.5777,3600.0
2018-09-17 14:00:00,76.63,76.75,76.57,76.69,4687.0,74.5874,74.7042,74.529,74.6458,4687.0
2018-09-17 14:30:00,76.66,76.66,76.52,76.54,14584.0,74.6166,74.6166,74.4803,74.4998,14584.0
2018-09-17 15:00:00,76.61,76.61,76.51,76.55,14718.0,74.5679,74.5679,74.4706,74.5095,14718.0
2018-09-17 15:30:00,76.55,76.68,76.42,76.56,40942.0,74.5095,74.6361,74.383,74.5193,40942.0
2018-09-18 09:30:00,76.56,76.56,75.99,76.04,29201.0,74.5193,74.5193,73.9644,74.0131,29201.0
2018-09-18 10:00:00,76.03,76.12,75.07,75.46,44569.0,74.0034,74.091,73.069,73.4486,44569.0
2018-09-18 10:30:00,75.45,75.71,75.35,75.52,25725.0,73.4388,73.6919,73.3415,73.507,25725.0
2018-09-18 11:00:00,75.56,75.76,75.46,75.51,25872.0,73.5459,73.7406,73.4486,73.4972,25872.0
2018-09-18 11:30:00,75.53,75.85,75.26,75.75,14344.0,73.5167,73.8282,73.2539,73.7308,14344.0
2018-09-18 12:00:00,75.73,75.79,75.37,75.37,15386.0,73.7114,73.7698,73.361,73.361,15386.0
2018-09-18 12:30:00,75.41,75.45,75.33,75.37,18408.0,73.3999,73.4388,73.322,73.361,18408.0
2018-09-18 13:00:00,75.4,75.52,75.21,75.21,14507.0,73.3902,73.507,73.2052,73.2052,14507.0
2018-09-18 13:30:00,75.25,75.32,75.0,75.15,40867.0,73.2442,73.3123,73.0008,73.1468,40867.0
2018-09-18 14:00:00,75.18,75.27,75.09,75.27,21266.0,73.176,73.2636,73.0884,73.2636,21266.0
2018-09-18 14:30:00,75.25,75.25,75.0,75.06,15191.0,73.2442,73.2442,73.0008,73.0592,15191.0
2018-09-18 15:00:00,75.11,75.51,75.11,75.42,33228.0,73.1079,73.4972,73.1079,73.4096,33228.0
2018-09-18 15:30:00,75.42,75.48,75.09,75.17,80700.0,73.4096,73.468,73.0884,73.1663,80700.0
2018-09-19 09:30:00,75.09,76.09,75.09,75.81,26451.0,73.0884,74.0618,73.0884,73.7892,26451.0
2018-09-19 10:00:00,75.91,75.93,75.24,75.28,26294.0,73.8866,73.906,73.2344,73.2734,26294.0
2018-09-19 10:30:00,75.3,75.36,75.16,75.31,17433.0,73.2928,73.3512,73.1566,73.3026,17433.0
2018-09-19 11:00:00,75.36,75.78,75.22,75.67,29564.0,73.3512,73.76,73.215,73.653,29564.0
2018-09-19 11:30:00,75.89,76.01,75.75,75.82,13947.0,73.8671,73.9839,73.7308,73.799,13947.0
2018-09-19 12:00:00,75.82,75.83,75.25,75.25,9407.0,73.799,73.8087,73.2442,73.2442,9407.0
2018-09-19 12:30:00,75.29,75.41,75.09,75.4,6043.0,73.2831,73.3999,73.0884,73.3902,6043.0
2018-09-19 13:00:00,75.4,75.47,75.24,75.24,8232.0,73.3902,73.4583,73.2344,73.2344,8232.0
2018-09-19 13:30:00,75.2,75.41,75.1,75.37,7743.0,73.1955,73.3999,73.0982,73.361,7743.0
2018-09-19 14:00:00,75.36,75.36,75.03,75.03,13262.0,73.3512,73.3512,73.03,73.03,13262.0
2018-09-19 14:30:00,75.01,75.01,74.74,74.74,13448.0,73.0106,73.0106,72.7478,72.7478,13448.0
2018-09-19 15:00:00,74.74,74.85,74.53,74.55,16304.0,72.7478,72.8548,72.5434,72.5628,16304.0
2018-09-19 15:30:00,74.58,74.66,74.5,74.6,61060.0,72.592,72.6699,72.5142,72.6115,61060.0
2018-09-20 09:30:00,74.88,75.7,74.56,74.61,19754.0,72.884,73.6822,72.5726,72.6212,19754.0
2018-09-20 10:00:00,74.67,74.7,74.0,74.0,30478.0,72.6796,72.7088,72.0275,72.0275,30478.0
2018-09-20 10:30:00,73.94,74.52,73.89,74.27,24165.0,71.9691,72.5336,71.9204,72.2903,24165.0
2018-09-20 11:00:00,74.33,74.37,73.86,74.06,26961.0,72.3487,72.3876,71.8912,72.0859,26961.0
2018-09-20 11:30:00,74.24,74.39,73.93,74.35,19616.0,72.2611,72.4071,71.9594,72.3682,19616.0
2018-09-20 12:00:00,74.37,74.43,74.31,74.39,26247.0,72.3876,72.446,72.3292,72.4071,26247.0
2018-09-20 12:30:00,74.39,74.5,74.34,74.46,32816.0,72.4071,72.5142,72.3584,72.4752,32816.0
2018-09-20 13:00:00,74.5,74.78,74.48,74.71,44922.0,72.5142,72.7867,72.4947,72.7186,44922.0
2018-09-20 13:30:00,74.76,74.8,74.54,74.63,15605.0,72.7672,72.8062,72.5531,72.6407,15605.0
2018-09-20 14:00:00,74.67,74.82,74.66,74.81,17475.0,72.6796,72.8256,72.6699,72.8159,17475.0
2018-09-20 14:30:00,74.81,75.02,74.8,74.87,12610.0,72.8159,73.0203,72.8062,72.8743,12610.0
2018-09-20 15:00:00,74.88,75.06,74.83,74.94,18562.0,72.884,73.0592,72.8354,72.9424,18562.0
2018-09-20 15:30:00,74.94,74.97,74.53,74.64,113555.0,72.9424,72.9716,72.5434,72.6504,113555.0
2018-09-21 09:30:00,74.5,75.19,74.5,74.86,131731.0,72.5142,73.1858,72.5142,72.8646,131731.0
2018-09-21 10:00:00,74.8,75.09,74.7,74.76,22682.0,72.8062,73.0884,72.7088,72.7672,22682.0
2018-09-21 10:30:00,74.72,74.9,74.6,74.65,23105.0,72.7283,72.9035,72.6115,72.6602,23105.0
2018-09-21 11:00:00,74.64,74.82,74.59,74.79,23890.0,72.6504,72.8256,72.6018,72.7964,23890.0
2018-09-21 11:30:00,74.86,74.94,74.85,74.9,17867.0,72.8646,72.9424,72.8548,72.9035,17867.0
2018-09-21 12:00:00,74.93,75.04,74.85,74.91,8591.0,72.9327,73.0398,72.8548,72.9132,8591.0
2018-09-21 12:30:00,74.88,75.29,74.79,75.23,13324.0,72.884,73.2831,72.7964,73.2247,13324.0
2018-09-21 13:00:00,75.23,75.36,75.23,75.33,10333.0,73.2247,73.3512,73.2247,73.322,10333.0
2018-09-21 13:30:00,75.34,75.4,74.93,75.09,24600.0,73.3318,73.3902,72.9327,73.0884,24600.0
2018-09-21 14:00:00,75.1,75.27,74.96,75.05,8423.0,73.0982,73.2636,72.9619,73.0495,8423.0
2018-09-21 14:30:00,75.09,75.25,75.08,75.17,9272.0,73.0884,73.2442,73.0787,73.1663,9272.0
2018-09-21 15:00:00,75.16,75.45,75.16,75.33,17943.0,73.1566,73.4388,73.1566,73.322,17943.0
2018-09-21 15:30:00,75.33,75.54,74.95,74.99,61004.0,73.322,73.5264,72.9522,72.9911,61004.0
2018-09-24 09:30:00,74.78,75.23,74.78,75.03,18673.0,72.7867,73.2247,72.7867,73.03,18673.0
2018-09-24 10:00:00,75.08,75.2,74.94,75.0,47942.0,73.0787,73.1955,72.9424,73.0008,47942.0
2018-09-24 10:30:00,75.03,75.16,74.97,75.07,17825.0,73.03,73.1566,72.9716,73.069,17825.0
2018-09-24 11:00:00,75.1,75.17,74.92,74.98,20582.0,73.0982,73.1663,72.923,72.9814,20582.0
2018-09-24 11:30:00,75.01,75.1,74.89,75.01,10707.0,73.0106,73.0982,72.8938,73.0106,10707.0
2018-09-24 12:00:00,75.06,75.11,74.91,74.98,10577.0,73.0592,73.1079,72.9132,72.9814,10577.0
2018-09-24 12:30:00,74.97,74.98,74.88,74.93,10906.0,72.9716,72.9814,72.884,72.9327,10906.0
2018-09-24 13:00:00,74.94,75.11,74.91,75.02,10136.0,72.9424,73.1079,72.9132,73.0203,10136.0
2018-09-24 13:30:00,75.06,75.12,75.04,75.1,12119.0,73.0592,73.1176,73.0398,73.0982,12119.0
2018-09-24 14:00:00,75.1,75.19,75.07,75.12,21831.0,73.0982,73.1858,73.069,73.1176,21831.0
2018-09-24 14:30:00,75.12,75.34,75.08,75.3,14925.0,73.1176,73.3318,73.0787,73.2928,14925.0
2018-09-24 15:00:00,75.31,75.36,75.18,75.23,15724.0,73.3026,73.3512,73.176,73.2247,15724.0
2018-09-24 15:30:00,75.22,75.23,75.0,75.06,61835.0,73.215,73.2247,73.0008,73.0592,61835.0
2018-09-25 09:30:00,75.04,75.08,74.79,74.85,8508.0,73.0398,73.0787,72.7964,72.8548,8508.0
2018-09-25 10:00:00,74.89,74.89,74.53,74.65,6608.0,72.8938,72.8938,72.5434,72.6602,6608.0
2018-09-25 10:30:00,74.64,74.83,74.58,74.73,4174.0,72.6504,72.8354,72.592,72.738,4174.0
2018-09-25 11:00:00,74.72,74.8,74.67,74.72,6485.0,72.7283,72.8062,72.6796,72.7283,6485.0
2018-09-25 11:30:00,74.76,74.89,74.75,74.83,8198.0,72.7672,72.8938,72.7575,72.8354,8198.0
2018-09-25 12:00:00,74.88,75.02,74.85,74.95,5922.0,72.884,73.0203,72.8548,72.9522,5922.0
2018-09-25 12:30:00,74.98,75.01,74.8,74.84,6993.0,72.9814,73.0106,72.8062,72.8451,6993.0
2018-09-25 13:00:00,74.83,74.83,74.59,74.67,9561.0,72.8354,72.8354,72.6018,72.6796,9561.0
2018-09-25 13:30:00,74.69,74.74,74.67,74.69,6546.0,72.6991,72.7478,72.6796,72.6991,6546.0
2018-09-25 14:00:00,74.72,74.76,74.71,74.72,8714.0,72.7283,72.7672,72.7186,72.7283,8714.0
2018-09-25 14:30:00,74.69,74.7,74.48,74.64,15267.0,72.6991,72.7088,72.4947,72.6504,15267.0
2018-09-25 15:00:00,74.63,74.66,74.57,74.57,7610.0,72.6407,72.6699,72.5823,72.5823,7610.0
2018-09-25 15:30:00,74.55,74.64,74.34,74.35,56103.0,72.5628,72.6504,72.3584,72.3682,56103.0
2018-09-26 09:30:00,74.44,74.61,74.01,74.22,21311.0,72.4558,72.6212,72.0372,72.2416,21311.0
2018-09-26 10:00:00,74.24,74.42,74.19,74.2,19573.0,72.2611,72.4363,72.2124,72.2222,19573.0
2018-09-26 10:30:00,74.21,74.25,74.03,74.06,13715.0,72.2319,72.2708,72.0567,72.0859,13715.0
2018-09-26 11:00:00,74.06,74.17,73.97,74.16,15647.0,72.0859,72.193,71.9983,72.1832,15647.0
2018-09-26 11:30:00,74.15,74.15,73.94,74.08,10496.0,72.1735,72.1735,71.9691,72.1054,10496.0
2018-09-26 12:00:00,74.08,74.54,74.03,74.53,37810.0,72.1054,72.5531,72.0567,72.5434,37810.0
2018-09-26 12:30:00,74.57,74.63,74.39,74.62,24975.0,72.5823,72.6407,72.4071,72.631,24975.0
2018-09-26 13:00:00,74.66,74.68,74.42,74.56,15219.0,72.6699,72.6894,72.4363,72.5726,15219.0
2018-09-26 13:30:00,74.56,74.57,73.9,74.34,55957.0,72.5726,72.5823,71.9302,72.3584,55957.0
2018-09-26 14:00:00,74.34,74.66,74.32,74.52,21333.0,72.3584,72.6699,72.339,72.5336,21333.0
2018-09-26 14:30:00,74.51,74.52,74.14,74.33,26321.0,72.5239,72.5336,72.1638,72.3487,26321.0
2018-09-26 15:00:00,74.34,74.47,74.25,74.39,26080.0,72.3584,72.485,72.2708,72.4071,26080.0
2018-09-26 15:30:00,74.4,74.45,73.83,73.88,52410.0,72.4168,72.4655,71.862,71.9107,52410.0
2018-09-27 09:30:00,73.99,74.11,73.73,73.87,16672.0,72.0178,72.1346,71.7647,71.901,16672.0
2018-09-27 10:00:00,73.87,73.98,73.75,73.94,11700.0,71.901,72.008,71.7842,71.9691,11700.0
2018-09-27 10:30:00,73.96,74.34,73.96,74.17,13102.0,71.9886,72.3584,71.9886,72.193,13102.0
2018-09-27 11:00:00,74.23,74.37,73.99,74.16,25083.0,72.2514,72.3876,72.0178,72.1832,25083.0
2018-09-27 11:30:00,74.17,74.3,74.01,74.3,12850.0,72.193,72.3195,72.0372,72.3195,12850.0
2018-09-27 12:00:00,74.29,74.47,74.25,74.38,12612.0,72.3098,72.485,72.2708,72.3974,12612.0
2018-09-27 12:30:00,74.4,74.53,74.38,74.47,14248.0,72.4168,72.5434,72.3974,72.485,14248.0
2018-09-27 13:00:00,74.44,74.52,74.43,74.49,8412.0,72.4558,72.5336,72.446,72.5044,8412.0
2018-09-27 13:30:00,74.49,74.53,74.45,74.51,10932.0,72.5044,72.5434,72.4655,72.5239,10932.0
2018-09-27 14:00:00,74.49,74.5,74.37,74.42,12979.0,72.5044,72.5142,72.3876,72.4363,12979.0
2018-09-27 14:30:00,74.41,74.46,74.19,74.41,29446.0,72.4266,72.4752,72.2124,72.4266,29446.0
2018-09-27 15:00:00,74.4,74.43,74.23,74.34,12676.0,72.4168,72.446,72.2514,72.3584,12676.0
2018-09-27 15:30:00,74.34,74.46,74.29,74.33,31845.0,72.3584,72.4752,72.3098,72.3487,31845.0
2018-09-28 09:30:00,74.07,74.91,74.07,74.91,8686.0,72.0956,72.9132,72.0956,72.9132,8686.0
2018-09-28 10:00:00,74.87,75.19,74.85,75.16,9253.0,72.8743,73.1858,72.8548,73.1566,9253.0
2018-09-28 10:30:00,75.16,75.29,75.07,75.1,9130.0,73.1566,73.2831,73.069,73.0982,9130.0
2018-09-28 11:00:00,75.11,75.3,75.07,75.27,7211.0,73.1079,73.2928,73.069,73.2636,7211.0
2018-09-28 11:30:00,75.28,75.34,75.25,75.25,7938.0,73.2734,73.3318,73.2442,73.2442,7938.0
2018-09-28 12:00:00,75.28,75.28,74.92,74.99,16156.0,73.2734,73.2734,72.923,72.9911,16156.0
2018-09-28 12:30:00,74.97,75.09,74.96,75.06,6334.0,72.9716,73.0884,72.9619,73.0592,6334.0
2018-09-28 13:00:00,75.06,75.06,74.99,75.01,5417.0,73.0592,73.0592,72.9911,73.0106,5417.0
2018-09-28 13:30:00,75.03,75.21,75.03,75.14,20415.0,73.03,73.2052,73.03,73.1371,20415.0
2018-09-28 14:00:00,75.15,75.4,75.14,75.22,13052.0,73.1468,73.3902,73.1371,73.215,13052.0
2018-09-28 14:30:00,75.25,75.37,75.1,75.15,10357.0,73.2442,73.361,73.0982,73.1468,10357.0
2018-09-28 15:00:00,75.16,75.16,74.79,74.92,20008.0,73.1566,73.1566,72.7964,72.923,20008.0
2018-09-28 15:30:00,74.91,75.15,74.83,75.11,58201.0,72.9132,73.1468,72.8354,73.1079,58201.0
2018-10-01 09:30:00,75.44,75.76,75.25,75.52,6185.0,73.4291,73.7406,73.2442,73.507,6185.0
2018-10-01 10:00:00,75.36,75.47,75.16,75.22,10413.0,73.3512,73.4583,73.1566,73.215,10413.0
2018-10-01 10:30:00,75.17,75.17,74.73,74.74,11016.0,73.1663,73.1663,72.738,72.7478,11016.0
2018-10-01 11:00:00,74.75,74.85,74.5,74.5,9387.0,72.7575,72.8548,72.5142,72.5142,9387.0
2018-10-01 11:30:00,74.54,74.67,74.48,74.55,24452.0,72.5531,72.6796,72.4947,72.5628,24452.0
2018-10-01 12:00:00,74.53,74.56,74.3,74.38,43331.0,72.5434,72.5726,72.3195,72.3974,43331.0
2018-10-01 12:30:00,74.4,74.4,74.2,74.34,10469.0,72.4168,72.4168,72.2222,72.3584,10469.0
2018-10-01 13:00:00,74.34,74.59,74.32,74.54,14456.0,72.3584,72.6018,72.339,72.5531,14456.0
2018-10-01 13:30:00,74.54,74.62,74.53,74.56,7890.0,72.5531,72.631,72.5434,72.5726,7890.0
2018-10-01 14:00:00,74.53,74.7,74.5,74.64,9206.0,72.5434,72.7088,72.5142,72.6504,9206.0
2018-10-01 14:30:00,74.64,74.64,74.49,74.53,9448.0,72.6504,72.6504,72.5044,72.5434,9448.0
2018-10-01 15:00:00,74.52,74.59,74.41,74.45,37828.0,72.5336,72.6018,72.4266,72.4655,37828.0
2018-10-01 15:30:00,74.45,74.54,74.23,74.5,50926.0,72.4655,72.5531,72.2514,72.5142,50926.0
2018-10-02 09:30:00,74.45,75.01,74.45,74.57,19171.0,72.4655,73.0106,72.4655,72.5823,19171.0
2018-10-02 10:00:00,74.54,74.67,74.37,74.55,43963.0,72.5531,72.6796,72.3876,72.5628,43963.0
2018-10-02 10:30:00,74.55,74.7,74.44,74.63,18185.0,72.5628,72.7088,72.4558,72.6407,18185.0
2018-10-02 11:00:00,74.66,74.71,74.5,74.57,8218.0,72.6699,72.7186,72.5142,72.5823,8218.0
2018-10-02 11:30:00,74.57,74.65,74.5,74.6,8691.0,72.5823,72.6602,72.5142,72.6115,8691.0
2018-10-02 12:00:00,74.58,74.61,74.49,74.51,71505.0,72.592,72.6212,72.5044,72.5239,71505.0
2018-10-02 12:30:00,74.51,74.56,74.49,74.54,36336.0,72.5239,72.5726,72.5044,72.5531,36336.0
2018-10-02 13:00:00,74.53,74.57,74.49,74.5,12995.0,72.5434,72.5823,72.5044,72.5142,12995.0
2018-10-02 13:30:00,74.5,74.56,74.49,74.51,10589.0,72.5142,72.5726,72.5044,72.5239,10589.0
2018-10-02 14:00:00,74.5,74.55,74.49,74.5,31260.0,72.5142,72.5628,72.5044,72.5142,31260.0
2018-10-02 14:30:00,74.51,74.56,74.49,74.52,13094.0,72.5239,72.5726,72.5044,72.5336,13094.0
2018-10-02 15:00:00,74.5,74.54,74.23,74.23,46997.0,72.5142,72.5531,72.2514,72.2514,46997.0
2018-10-02 15:30:00,74.23,74.44,74.18,74.37,58457.0,72.2514,72.4558,72.2027,72.3876,58457.0
2018-10-03 09:30:00,74.52,75.04,74.08,74.23,16905.0,72.5336,73.0398,72.1054,72.2514,16905.0
2018-10-03 10:00:00,74.23,74.73,74.03,74.61,23867.0,72.2514,72.738,72.0567,72.6212,23867.0
2018-10-03 10:30:00,74.58,74.98,74.54,74.91,15077.0,72.592,72.9814,72.5531,72.9132,15077.0
2018-10-03 11:00:00,74.9,75.15,74.89,75.15,4438.0,72.9035,73.1468,72.8938,73.1468,4438.0
2018-10-03 11:30:00,75.13,75.13,74.85,74.99,3500.0,73.1274,73.1274,72.8548,72.9911,3500.0
2018-10-03 12:00:00,74.94,75.4,74.9,75.39,4943.0,72.9424,73.3902,72.9035,73.3804,4943.0
2018-10-03 12:30:00,75.42,75.43,75.29,75.29,5400.0,73.4096,73.4194,73.2831,73.2831,5400.0
2018-10-03 13:00:00,75.3,75.31,75.19,75.3,6888.0,73.2928,73.3026,73.1858,73.2928,6888.0
2018-10-03 13:30:00,75.31,75.49,75.25,75.48,6369.0,73.3026,73.4778,73.2442,73.468,6369.0
2018-10-03 14:00:00,75.46,75.51,75.38,75.44,9102.0,73.4486,73.4972,73.3707,73.4291,9102.0
2018-10-03 14:30:00,75.44,75.46,75.04,75.1,6794.0,73.4291,73.4486,73.0398,73.0982,6794.0
2018-10-03 15:00:00,75.13,75.18,74.99,75.07,13479.0,73.1274,73.176,72.9911,73.069,13479.0
2018-10-03 15:30:00,75.05,75.05,74.9,74.91,41844.0,73.0495,73.0495,72.9035,72.9132,41844.0
2018-10-04 09:30:00,74.55,74.96,74.47,74.49,9374.0,72.5628,72.9619,72.485,72.5044,9374.0
2018-10-04 10:00:00,74.53,74.65,74.18,74.18,10784.0,72.5434,72.6602,72.2027,72.2027,10784.0
2018-10-04 10:30:00,74.18,74.18,73.88,73.88,10187.0,72.2027,72.2027,71.9107,71.9107,10187.0
2018-10-04 11:00:00,73.96,74.02,73.77,73.99,13940.0,71.9886,72.047,71.8036,72.0178,13940.0
2018-10-04 11:30:00,74.0,74.14,73.79,73.85,9500.0,72.0275,72.1638,71.8231,71.8815,9500.0
2018-10-04 12:00:00,73.84,73.84,73.33,73.41,9804.0,71.8718,71.8718,71.3754,71.4532,9804.0
2018-10-04 12:30:00,73.42,73.55,73.36,73.4,7355.0,71.463,71.5895,71.4046,71.4435,7355.0
2018-10-04 13:00:00,73.39,73.57,73.36,73.56,16673.0,71.4338,71.609,71.4046,71.5992,16673.0
2018-10-04 13:30:00,73.54,73.59,73.4,73.53,17239.0,71.5798,71.6284,71.4435,71.57,17239.0
2018-10-04 14:00:00,73.57,73.69,73.44,73.53,19290.0,71.609,71.7258,71.4824,71.57,19290.0
2018-10-04 14:30:00,73.51,73.76,73.44,73.76,16535.0,71.5506,71.7939,71.4824,71.7939,16535.0
2018-10-04 15:00:00,73.78,73.92,73.7,73.8,19877.0,71.8134,71.9496,71.7355,71.8328,19877.0
2018-10-04 15:30:00,73.8,74.03,73.76,74.0,64614.0,71.8328,72.0567,71.7939,72.0275,64614.0
2018-10-05 09:30:00,74.13,74.13,73.54,73.61,6395.0,72.154,72.154,71.5798,71.6479,6395.0
2018-10-05 10:00:00,73.56,73.76,73.38,73.44,4873.0,71.5992,71.7939,71.424,71.4824,4873.0
2018-10-05 10:30:00,73.35,73.35,73.1,73.29,12550.0,71.3948,71.3948,71.1515,71.3364,12550.0
2018-10-05 11:00:00,73.3,73.33,73.07,73.23,11892.0,71.3462,71.3754,71.1223,71.278,11892.0
2018-10-05 11:30:00,73.2,73.2,72.76,72.76,13558.0,71.2488,71.2488,70.8205,70.8205,13558.0
2018-10-05 12:00:00,72.74,72.96,72.74,72.84,4935.0,70.8011,71.0152,70.8011,70.8984,4935.0
2018-10-05 12:30:00,72.83,72.83,72.65,72.71,5059.0,70.8887,70.8887,70.7135,70.7719,5059.0
2018-10-05 13:00:00,72.69,72.74,72.42,72.44,5350.0,70.7524,70.8011,70.4896,70.5091,5350.0
2018-10-05 13:30:00,72.44,72.78,72.37,72.7,12348.0,70.5091,70.84,70.4409,70.7621,12348.0
2018-10-05 14:00:00,72.7,72.88,72.61,72.88,10374.0,70.7621,70.9373,70.6745,70.9373,10374.0
2018-10-05 14:30:00,72.87,73.23,72.86,73.17,7102.0,70.9276,71.278,70.9179,71.2196,7102.0
2018-10-05 15:00:00,73.14,73.34,73.04,73.07,11838.0,71.1904,71.3851,71.0931,71.1223,11838.0
2018-10-05 15:30:00,73.06,73.11,72.72,72.92,38220.0,71.1125,71.1612,70.7816,70.9763,38220.0
2018-10-08 09:30:00,72.81,73.12,72.16,72.68,10078.0,70.8692,71.1709,70.2365,70.7427,10078.0
2018-10-08 10:00:00,72.68,72.81,72.39,72.48,12485.0,70.7427,70.8692,70.4604,70.548,12485.0
2018-10-08 10:30:00,72.53,72.54,72.3,72.36,16940.0,70.5967,70.6064,70.3728,70.4312,16940.0
2018-10-08 11:00:00,72.38,72.51,72.27,72.45,15429.0,70.4507,70.5772,70.3436,70.5188,15429.0
2018-10-08 11:30:00,72.45,72.47,72.33,72.4,5807.0,70.5188,70.5383,70.402,70.4701,5807.0
2018-10-08 12:00:00,72.39,72.73,72.38,72.62,7729.0,70.4604,70.7913,70.4507,70.6843,7729.0
2018-10-08 12:30:00,72.65,72.7,72.5,72.51,7436.0,70.7135,70.7621,70.5675,70.5772,7436.0
2018-10-08 13:00:00,72.42,72.52,72.32,72.42,8763.0,70.4896,70.5869,70.3923,70.4896,8763.0
2018-10-08 13:30:00,72.45,72.49,72.39,72.39,4688.0,70.5188,70.5577,70.4604,70.4604,4688.0
2018-10-08 14:00:00,72.4,72.77,72.39,72.71,6627.0,70.4701,70.8303,70.4604,70.7719,6627.0
2018-10-08 14:30:00,72.81,72.93,72.67,72.86,11552.0,70.8692,70.986,70.7329,70.9179,11552.0
2018-10-08 15:00:00,72.9,72.96,72.79,72.79,11567.0,70.9568,71.0152,70.8497,70.8497,11567.0
2018-10-08 15:30:00,72.88,73.07,72.82,73.04,34460.0,70.9373,71.1223,70.8789,71.0931,34460.0
2018-10-09 09:30:00,72.8,73.09,72.48,72.48,9512.0,70.8595,71.1417,70.548,70.548,9512.0
2018-10-09 10:00:00,72.48,72.94,72.37,72.94,38916.0,70.548,70.9957,70.4409,70.9957,38916.0
2018-10-09 10:30:00,72.92,72.96,72.71,72.75,15212.0,70.9763,71.0152,70.7719,70.8108,15212.0
2018-10-09 11:00:00,72.75,72.88,72.65,72.88,16194.0,70.8108,70.9373,70.7135,70.9373,16194.0
2018-10-09 11:30:00,72.86,72.86,72.6,72.64,7824.0,70.9179,70.9179,70.6648,70.7037,7824.0
2018-10-09 12:00:00,72.69,72.75,72.62,72.7,6483.0,70.7524,70.8108,70.6843,70.7621,6483.0
2018-10-09 12:30:00,72.72,72.77,72.51,72.77,12291.0,70.7816,70.8303,70.5772,70.8303,12291.0
2018-10-09 13:00:00,72.77,72.99,72.71,72.94,7310.0,70.8303,71.0444,70.7719,70.9957,7310.0
2018-10-09 13:30:00,72.97,73.13,72.86,73.05,6973.0,71.0249,71.1807,70.9179,71.1028,6973.0
2018-10-09 14:00:00,73.01,73.02,72.88,72.88,4831.0,71.0639,71.0736,70.9373,70.9373,4831.0
2018-10-09 14:30:00,72.9,72.98,72.81,72.97,8926.0,70.9568,71.0347,70.8692,71.0249,8926.0
2018-10-09 15:00:00,72.96,73.05,72.72,72.81,17006.0,71.0152,71.1028,70.7816,70.8692,17006.0
2018-10-09 15:30:00,72.8,72.85,72.69,72.83,73231.0,70.8595,70.9081,70.7524,70.8887,73231.0
2018-10-10 09:30:00,72.67,73.06,72.25,72.25,3697.0,70.7329,71.1125,70.3241,70.3241,3697.0
2018-10-10 10:00:00,71.91,72.34,71.9,72.26,8415.0,69.9932,70.4117,69.9835,70.3339,8415.0
2018-10-10 10:30:00,72.19,72.29,71.74,71.89,8236.0,70.2657,70.3631,69.8277,69.9737,8236.0
2018-10-10 11:00:00,71.86,71.91,71.46,71.66,9536.0,69.9445,69.9932,69.5552,69.7499,9536.0
2018-10-10 11:30:00,71.51,71.58,71.33,71.43,8699.0,69.6039,69.672,69.4287,69.526,8699.0
2018-10-10 12:00:00,71.43,71.44,71.19,71.27,8306.0,69.526,69.5357,69.2924,69.3703,8306.0
2018-10-10 12:30:00,71.2,71.31,71.1,71.23,9272.0,69.3021,69.4092,69.2048,69.3313,9272.0
2018-10-10 13:00:00,71.25,71.39,71.1,71.36,22843.0,69.3508,69.4871,69.2048,69.4579,22843.0
2018-10-10 13:30:00,71.37,71.73,71.32,71.65,8911.0,69.4676,69.818,69.4189,69.7401,8911.0
2018-10-10 14:00:00,71.65,71.65,71.27,71.52,23796.0,69.7401,69.7401,69.3703,69.6136,23796.0
2018-10-10 14:30:00,71.55,71.77,71.41,71.72,36950.0,69.6428,69.8569,69.5065,69.8083,36950.0
2018-10-10 15:00:00,71.66,71.67,71.38,71.66,73528.0,69.7499,69.7596,69.4773,69.7499,73528.0
2018-10-10 15:30:00,71.65,71.69,71.13,71.34,133703.0,69.7401,69.7791,69.234,69.4384,133703.0
2018-10-11 09:30:00,70.59,71.44,70.0,71.28,47879.0,68.7084,69.5357,68.1341,69.38,47879.0
2018-10-11 10:00:00,71.26,71.26,70.91,71.19,35379.0,69.3605,69.3605,69.0199,69.2924,35379.0
2018-10-11 10:30:00,71.19,71.39,70.93,71.02,26997.0,69.2924,69.4871,69.0393,69.1269,26997.0
2018-10-11 11:00:00,70.95,71.07,70.75,71.01,18106.0,69.0588,69.1756,68.8641,69.1172,18106.0
2018-10-11 11:30:00,70.89,71.22,70.81,71.14,26478.0,69.0004,69.3216,68.9225,69.2437,26478.0
2018-10-11 12:00:00,71.19,71.76,71.07,71.63,15501.0,69.2924,69.8472,69.1756,69.7207,15501.0
2018-10-11 12:30:00,71.57,71.63,71.27,71.38,14904.0,69.6623,69.7207,69.3703,69.4773,14904.0
2018-10-11 13:00:00,71.32,71.47,71.14,71.26,10882.0,69.4189,69.5649,69.2437,69.3605,10882.0
2018-10-11 13:30:00,71.26,71.4,71.09,71.13,3688.0,69.3605,69.4968,69.1951,69.234,3688.0
2018-10-11 14:00:00,71.1,71.1,70.47,70.58,15392.0,69.2048,69.2048,68.5916,68.6987,15392.0
2018-10-11 14:30:00,70.52,70.58,70.15,70.52,47493.0,68.6403,68.6987,68.2801,68.6403,47493.0
2018-10-11 15:00:00,70.48,71.11,70.48,70.88,37264.0,68.6013,69.2145,68.6013,68.9907,37264.0
2018-10-11 15:30:00,70.87,70.97,70.12,70.12,68911.0,68.9809,69.0783,68.2509,68.2509,68911.0
2018-10-12 09:30:00,71.02,71.02,69.92,70.34,20268.0,69.2071,69.2071,68.1352,68.5445,20268.0
2018-10-12 10:00:00,70.38,70.39,69.9,70.07,9403.0,68.5835,68.5932,68.1157,68.2814,9403.0
2018-10-12 10:30:00,70.06,70.15,69.56,69.56,13127.0,68.2716,68.3593,67.7844,67.7844,13127.0
2018-10-12 11:00:00,69.63,69.8,69.42,69.49,27473.0,67.8526,68.0183,67.648,67.7162,27473.0
2018-10-12 11:30:00,69.46,69.47,69.09,69.18,14233.0,67.687,67.6967,67.3264,67.4141,14233.0
2018-10-12 12:00:00,69.14,69.14,68.92,68.99,8268.0,67.3751,67.3751,67.1607,67.229,8268.0
2018-10-12 12:30:00,68.9,68.93,68.13,68.61,12536.0,67.1413,67.1705,66.3909,66.8587,12536.0
2018-10-12 13:00:00,68.67,68.8,68.42,68.6,8241.0,66.9171,67.0438,66.6735,66.8489,8241.0
2018-10-12 13:30:00,68.46,68.68,68.4,68.5,13152.0,66.7125,66.9269,66.654,66.7515,13152.0
2018-10-12 14:00:00,68.54,68.57,68.05,68.57,20672.0,66.7904,66.8197,66.313,66.8197,20672.0
2018-10-12 14:30:00,68.61,68.68,68.44,68.55,19937.0,66.8587,66.9269,66.693,66.8002,19937.0
2018-10-12 15:00:00,68.61,68.88,68.44,68.88,19501.0,66.8587,67.1218,66.693,67.1218,19501.0
2018-10-12 15:30:00,68.87,69.1,68.79,68.97,61652.0,67.112,67.3362,67.0341,67.2095,61652.0
2018-10-15 09:30:00,68.6,69.78,68.6,69.44,26325.0,66.8489,67.9988,66.8489,67.6675,26325.0
2018-10-15 10:00:00,69.47,69.5,68.69,69.22,22948.0,67.6967,67.7259,66.9366,67.4531,22948.0
2018-10-15 10:30:00,69.16,69.25,68.69,68.8,15519.0,67.3946,67.4823,66.9366,67.0438,15519.0
2018-10-15 11:00:00,68.86,69.42,68.85,69.27,15296.0,67.1023,67.648,67.0925,67.5018,15296.0
2018-10-15 11:30:00,69.28,69.38,69.08,69.12,14276.0,67.5116,67.609,67.3167,67.3556,14276.0
2018-10-15 12:00:00,69.11,69.36,68.96,69.36,9421.0,67.3459,67.5895,67.1997,67.5895,9421.0
2018-10-15 12:30:00,69.3,69.35,69.14,69.23,8025.0,67.531,67.5798,67.3751,67.4628,8025.0
2018-10-15 13:00:00,69.26,69.36,69.13,69.23,8422.0,67.4921,67.5895,67.3654,67.4628,8422.0
2018-10-15 13:30:00,69.24,69.62,69.24,69.62,11605.0,67.4726,67.8429,67.4726,67.8429,11605.0
2018-10-15 14:00:00,69.68,69.68,69.24,69.24,10894.0,67.9013,67.9013,67.4726,67.4726,10894.0
2018-10-15 14:30:00,69.18,69.47,69.15,69.43,12931.0,67.4141,67.6967,67.3849,67.6577,12931.0
2018-10-15 15:00:00,69.45,69.7,69.4,69.4,17797.0,67.6772,67.9208,67.6285,67.6285,17797.0
2018-10-15 15:30:00,69.38,69.39,69.09,69.11,84089.0,67.609,67.6187,67.3264,67.3459,84089.0
2018-10-16 09:30:00,69.29,69.54,68.8,69.1,14624.0,67.5213,67.7649,67.0438,67.3362,14624.0
2018-10-16 10:00:00,69.38,69.68,69.26,69.59,10450.0,67.609,67.9013,67.4921,67.8136,10450.0
2018-10-16 10:30:00,69.63,69.99,69.46,69.95,12890.0,67.8526,68.2034,67.687,68.1645,12890.0
2018-10-16 11:00:00,69.93,70.08,69.72,70.08,9435.0,68.145,68.2911,67.9403,68.2911,9435.0
2018-10-16 11:30:00,70.08,70.14,69.9,70.09,6507.0,68.2911,68.3496,68.1157,68.3009,6507.0
2018-10-16 12:00:00,70.09,70.34,70.07,70.33,15163.0,68.3009,68.5445,68.2814,68.5348,15163.0
2018-10-16 12:30:00,70.3,70.44,70.29,70.34,8304.0,68.5055,68.6419,68.4958,68.5445,8304.0
2018-10-16 13:00:00,70.33,70.33,70.19,70.27,10953.0,68.5348,68.5348,68.3983,68.4763,10953.0
2018-10-16 13:30:00,70.31,70.42,70.19,70.35,37070.0,68.5153,68.6225,68.3983,68.5542,37070.0
2018-10-16 14:00:00,70.31,70.37,70.18,70.31,17744.0,68.5153,68.5737,68.3886,68.5153,17744.0
2018-10-16 14:30:00,70.3,70.36,70.23,70.28,32516.0,68.5055,68.564,68.4373,68.486,32516.0
2018-10-16 15:00:00,70.26,70.36,70.22,70.33,18381.0,68.4665,68.564,68.4276,68.5348,18381.0
2018-10-16 15:30:00,70.32,70.49,70.24,70.44,59039.0,68.525,68.6907,68.4471,68.6419,59039.0
2018-10-17 09:30:00,70.23,70.44,69.53,69.63,6577.0,68.4373,68.6419,67.7552,67.8526,6577.0
2018-10-17 10:00:00,69.8,69.85,69.36,69.36,3450.0,68.0183,68.067,67.5895,67.5895,3450.0
2018-10-17 10:30:00,69.4,69.4,68.96,69.12,4200.0,67.6285,67.6285,67.1997,67.3556,4200.0
2018-10-17 11:00:00,69.01,69.18,68.93,69.18,3505.0,67.2484,67.4141,67.1705,67.4141,3505.0
2018-10-17 11:30:00,69.21,69.51,69.08,69.51,4726.0,67.4433,67.7357,67.3167,67.7357,4726.0
2018-10-17 12:00:00,69.53,69.73,69.53,69.61,5592.0,67.7552,67.9501,67.7552,67.8331,5592.0
2018-10-17 12:30:00,69.52,69.65,69.46,69.61,3710.0,67.7454,67.8721,67.687,67.8331,3710.0
2018-10-17 13:00:00,69.62,69.73,69.56,69.65,3740.0,67.8429,67.9501,67.7844,67.8721,3740.0
2018-10-17 13:30:00,69.61,69.83,69.61,69.82,4000.0,67.8331,68.0475,67.8331,68.0378,4000.0
2018-10-17 14:00:00,69.8,69.87,69.38,69.43,6259.0,68.0183,68.0865,67.609,67.6577,6259.0
2018-10-17 14:30:00,69.32,69.66,69.32,69.56,4571.0,67.5505,67.8819,67.5505,67.7844,4571.0
2018-10-17 15:00:00,69.48,69.69,69.48,69.62,6095.0,67.7065,67.9111,67.7065,67.8429,6095.0
2018-10-17 15:30:00,69.63,69.64,69.43,69.5,28663.0,67.8526,67.8624,67.6577,67.7259,28663.0
2018-10-18 09:30:00,69.17,69.18,68.63,68.63,45797.0,67.4044,67.4141,66.8781,66.8781,45797.0
2018-10-18 10:00:00,68.6,69.4,68.57,69.22,5600.0,66.8489,67.6285,66.8197,67.4531,5600.0
2018-10-18 10:30:00,69.22,69.3,68.82,69.08,5068.0,67.4531,67.531,67.0633,67.3167,5068.0
2018-10-18 11:00:00,68.99,69.21,68.81,69.05,24346.0,67.229,67.4433,67.0536,67.2874,24346.0
2018-10-18 11:30:00,69.0,69.0,68.63,68.7,19323.0,67.2387,67.2387,66.8781,66.9464,19323.0
2018-10-18 12:00:00,68.7,69.04,68.7,68.97,7555.0,66.9464,67.2777,66.9464,67.2095,7555.0
2018-10-18 12:30:00,68.89,68.94,68.76,68.8,4725.0,67.1315,67.1802,67.0048,67.0438,4725.0
2018-10-18 13:00:00,68.79,68.87,68.34,68.37,7996.0,67.0341,67.112,66.5956,66.6248,7996.0
2018-10-18 13:30:00,68.37,68.37,68.04,68.11,7617.0,66.6248,66.6248,66.3032,66.3714,7617.0
2018-10-18 14:00:00,68.11,68.41,68.1,68.39,9524.0,66.3714,66.6638,66.3617,66.6443,9524.0
2018-10-18 14:30:00,68.35,68.6,68.25,68.55,13790.0,66.6053,66.8489,66.5078,66.8002,13790.0
2018-10-18 15:00:00,68.57,68.58,68.39,68.55,22951.0,66.8197,66.8294,66.6443,66.8002,22951.0
2018-10-18 15:30:00,68.49,68.64,68.25,68.31,40399.0,66.7417,66.8879,66.5078,66.5663,40399.0
2018-10-19 09:30:00,68.28,68.93,68.05,68.93,17644.0,66.5371,67.1705,66.313,67.1705,17644.0
2018-10-19 10:00:00,68.81,68.98,68.34,68.38,7826.0,67.0536,67.2192,66.5956,66.6345,7826.0
2018-10-19 10:30:00,68.39,68.69,68.38,68.69,8182.0,66.6443,66.9366,66.6345,66.9366,8182.0
2018-10-19 11:00:00,68.78,68.85,68.48,68.53,7724.0,67.0243,67.0925,66.732,66.7807,7724.0
2018-10-19 11:30:00,68.54,68.75,68.44,68.71,14917.0,66.7904,66.9951,66.693,66.9561,14917.0
2018-10-19 12:00:00,68.75,68.75,68.35,68.44,7002.0,66.9951,66.9951,66.6053,66.693,7002.0
2018-10-19 12:30:00,68.46,68.69,68.38,68.64,16666.0,66.7125,66.9366,66.6345,66.8879,16666.0
2018-10-19 13:00:00,68.61,68.83,68.48,68.57,9785.0,66.8587,67.073,66.732,66.8197,9785.0
2018-10-19 13:30:00,68.65,68.67,68.39,68.39,4483.0,66.8976,66.9171,66.6443,66.6443,4483.0
2018-10-19 14:00:00,68.37,68.42,68.07,68.31,6650.0,66.6248,66.6735,66.3324,66.5663,6650.0
2018-10-19 14:30:00,68.33,68.44,68.27,68.29,6442.0,66.5858,66.693,66.5273,66.5468,6442.0
2018-10-19 15:00:00,68.28,68.28,67.91,68.07,9122.0,66.5371,66.5371,66.1765,66.3324,9122.0
2018-10-19 15:30:00,68.14,68.19,67.94,68.02,49532.0,66.4007,66.4494,66.2058,66.2837,49532.0
2018-10-22 09:30:00,68.36,68.58,68.2,68.39,18226.0,66.615,66.8294,66.4591,66.6443,18226.0
2018-10-22 10:00:00,68.4,68.58,68.03,68.05,6300.0,66.654,66.8294,66.2935,66.313,6300.0
2018-10-22 10:30:00,68.08,68.76,68.01,68.66,10201.0,66.3422,67.0048,66.274,66.9074,10201.0
2018-10-22 11:00:00,68.64,68.94,68.55,68.73,13515.0,66.8879,67.1802,66.8002,66.9756,13515.0
2018-10-22 11:30:00,68.8,68.87,68.57,68.66,9539.0,67.0438,67.112,66.8197,66.9074,9539.0
2018-10-22 12:00:00,68.69,68.81,68.32,68.34,49421.0,66.9366,67.0536,66.5761,66.5956,49421.0
2018-10-22 12:30:00,68.38,68.58,68.33,68.58,23100.0,66.6345,66.8294,66.5858,66.8294,23100.0
2018-10-22 13:00:00,68.53,68.74,68.5,68.68,13773.0,66.7807,66.9853,66.7515,66.9269,13773.0
2018-10-22 13:30:00,68.71,68.85,68.69,68.77,9129.0,66.9561,67.0925,66.9366,67.0146,9129.0
2018-10-22 14:00:00,68.75,68.79,68.41,68.47,10000.0,66.9951,67.0341,66.6638,66.7222,10000.0
2018-10-22 14:30:00,68.5,68.75,68.46,68.75,16946.0,66.7515,66.9951,66.7125,66.9951,16946.0
2018-10-22 15:00:00,68.73,68.93,68.69,68.72,21528.0,66.9756,67.1705,66.9366,66.9659,21528.0
2018-10-22 15:30:00,68.73,68.73,68.55,68.56,46432.0,66.9756,66.9756,66.8002,66.8099,46432.0
2018-10-23 09:30:00,67.54,68.23,67.37,67.95,11942.0,65.816,66.4884,65.6503,66.2155,11942.0
2018-10-23 10:00:00,67.86,67.94,67.22,67.23,12008.0,66.1278,66.2058,65.5041,65.5139,12008.0
2018-10-23 10:30:00,67.22,67.39,67.02,67.31,10911.0,65.5041,65.6698,65.3092,65.5918,10911.0
2018-10-23 11:00:00,67.19,67.63,67.15,67.63,13221.0,65.4749,65.9037,65.4359,65.9037,13221.0
2018-10-23 11:30:00,67.59,67.66,67.12,67.17,9470.0,65.8647,65.9329,65.4067,65.4554,9470.0
2018-10-23 12:00:00,67.18,67.53,67.15,67.38,9762.0,65.4652,65.8062,65.4359,65.6601,9762.0
2018-10-23 12:30:00,67.47,67.58,67.42,67.47,9900.0,65.7478,65.855,65.699,65.7478,9900.0
2018-10-23 13:00:00,67.44,67.88,67.44,67.74,9700.0,65.7185,66.1473,65.7185,66.0109,9700.0
2018-10-23 13:30:00,67.8,67.81,67.53,67.55,6674.0,66.0693,66.0791,65.8062,65.8257,6674.0
2018-10-23 14:00:00,67.51,67.92,67.51,67.89,9820.0,65.7867,66.1863,65.7867,66.157,9820.0
2018-10-23 14:30:00,67.9,68.24,67.9,68.06,17310.0,66.1668,66.4981,66.1668,66.3227,17310.0
2018-10-23 15:00:00,68.1,68.16,67.91,67.99,15032.0,66.3617,66.4201,66.1765,66.2545,15032.0
2018-10-23 15:30:00,67.98,68.0,67.37,67.44,62000.0,66.2447,66.2642,65.6503,65.7185,62000.0
2018-10-24 09:30:00,67.29,68.1,67.1,67.85,18104.0,65.5724,66.3617,65.3872,66.1181,18104.0
2018-10-24 10:00:00,67.77,67.77,67.14,67.31,17112.0,66.0401,66.0401,65.4262,65.5918,17112.0
2018-10-24 10:30:00,67.31,67.58,66.97,67.19,27695.0,65.5918,65.855,65.2605,65.4749,27695.0
2018-10-24 11:00:00,67.17,67.18,66.71,66.73,19946.0,65.4554,65.4652,65.0072,65.0266,19946.0
2018-10-24 11:30:00,66.73,66.91,66.52,66.8,17666.0,65.0266,65.2021,64.822,65.0949,17666.0
2018-10-24 12:00:00,66.76,66.92,66.39,66.47,17465.0,65.0559,65.2118,64.6953,64.7733,17465.0
2018-10-24 12:30:00,66.44,66.44,65.94,66.13,16913.0,64.7441,64.7441,64.2568,64.442,16913.0
2018-10-24 13:00:00,66.09,66.09,65.62,65.83,18162.0,64.403,64.403,63.945,64.1496,18162.0
2018-10-24 13:30:00,65.64,65.85,65.43,65.47,18029.0,63.9645,64.1691,63.7598,63.7988,18029.0
2018-10-24 14:00:00,65.41,65.43,65.1,65.41,23120.0,63.7403,63.7598,63.4383,63.7403,23120.0
2018-10-24 14:30:00,65.4,65.48,64.95,64.97,30061.0,63.7306,63.8086,63.2921,63.3116,30061.0
2018-10-24 15:00:00,64.96,65.04,64.65,64.65,16798.0,63.3018,63.3798,62.9997,62.9997,16798.0
2018-10-24 15:30:00,64.68,64.68,63.81,63.9,101850.0,63.029,63.029,62.1812,62.2689,101850.0
2018-10-25 09:30:00,65.31,67.99,65.31,66.86,69797.0,63.6429,66.2545,63.6429,65.1533,69797.0
2018-10-25 10:00:00,66.67,67.82,66.56,67.74,45491.0,64.9682,66.0888,64.861,66.0109,45491.0
2018-10-25 10:30:00,67.71,67.81,67.0,67.36,37110.0,65.9816,66.0791,65.2898,65.6406,37110.0
2018-10-25 11:00:00,67.31,68.22,66.77,68.16,59018.0,65.5918,66.4786,65.0656,66.4201,59018.0
2018-10-25 11:30:00,68.17,68.44,67.95,68.23,29928.0,66.4299,66.693,66.2155,66.4884,29928.0
2018-10-25 12:00:00,68.23,68.31,68.0,68.09,30960.0,66.4884,66.5663,66.2642,66.3519,30960.0
2018-10-25 12:30:00,68.02,68.53,68.0,68.48,19964.0,66.2837,66.7807,66.2642,66.732,19964.0
2018-10-25 13:00:00,68.51,68.58,67.98,68.25,31413.0,66.7612,66.8294,66.2447,66.5078,31413.0
2018-10-25 13:30:00,68.23,69.05,67.96,68.39,127915.0,66.4884,67.2874,66.2253,66.6443,127915.0
2018-10-25 14:00:00,68.33,68.84,67.77,68.73,48956.0,66.5858,67.0828,66.0401,66.9756,48956.0
2018-10-25 14:30:00,68.73,69.55,68.65,68.93,37856.0,66.9756,67.7747,66.8976,67.1705,37856.0
2018-10-25 15:00:00,68.89,68.94,68.67,68.91,47223.0,67.1315,67.1802,66.9171,67.151,47223.0
2018-10-25 15:30:00,68.96,69.03,68.05,68.29,97349.0,67.1997,67.2679,66.313,66.5468,97349.0
2018-10-26 09:30:00,68.66,69.42,67.69,69.08,35277.0,66.9074,67.648,65.9621,67.3167,35277.0
2018-10-26 10:00:00,69.0,69.53,69.0,69.38,33065.0,67.2387,67.7552,67.2387,67.609,33065.0
2018-10-26 10:30:00,69.41,69.49,68.96,69.07,21893.0,67.6382,67.7162,67.1997,67.3069,21893.0
2018-10-26 11:00:00,69.05,70.06,68.97,70.06,36539.0,67.2874,68.2716,67.2095,68.2716,36539.0
2018-10-26 11:30:00,70.01,70.22,69.76,69.99,16976.0,68.2229,68.4276,67.9793,68.2034,16976.0
2018-10-26 12:00:00,70.04,70.78,70.03,70.78,38871.0,68.2522,68.9733,68.2424,68.9733,38871.0
2018-10-26 12:30:00,70.77,71.51,70.74,71.26,34718.0,68.9635,69.6846,68.9343,69.441,34718.0
2018-10-26 13:00:00,71.26,71.68,70.92,70.94,27493.0,69.441,69.8503,69.1097,69.1292,27493.0
2018-10-26 13:30:00,70.91,71.06,70.41,71.03,21701.0,69.0999,69.2461,68.6127,69.2169,21701.0
2018-10-26 14:00:00,71.05,71.06,70.37,70.51,23479.0,69.2364,69.2461,68.5737,68.7102,23479.0
2018-10-26 14:30:00,70.52,70.61,69.51,69.67,15709.0,68.7199,68.8076,67.7357,67.8916,15709.0
2018-10-26 15:00:00,69.53,70.19,69.39,70.13,42017.0,67.7552,68.3983,67.6187,68.3399,42017.0
2018-10-26 15:30:00,70.09,70.56,69.73,70.11,98804.0,68.3009,68.7589,67.9501,68.3204,98804.0
2018-10-29 09:30:00,70.95,71.03,70.42,70.91,33492.0,69.1389,69.2169,68.6225,69.0999,33492.0
2018-10-29 10:00:00,70.92,71.02,70.34,70.52,23103.0,69.1097,69.2071,68.5445,68.7199,23103.0
2018-10-29 10:30:00,70.52,70.57,69.87,70.07,20607.0,68.7199,68.7686,68.0865,68.2814,20607.0
2018-10-29 11:00:00,70.09,70.23,69.25,69.55,20495.0,68.3009,68.4373,67.4823,67.7747,20495.0
2018-10-29 11:30:00,69.55,70.01,69.26,69.46,26540.0,67.7747,68.2229,67.4921,67.687,26540.0
2018-10-29 12:00:00,69.44,69.44,68.97,69.3,25602.0,67.6675,67.6675,67.2095,67.531,25602.0
2018-10-29 12:30:00,69.33,69.73,69.28,69.46,20808.0,67.5603,67.9501,67.5116,67.687,20808.0
2018-10-29 13:00:00,69.46,69.94,69.43,69.86,29244.0,67.687,68.1547,67.6577,68.0768,29244.0
2018-10-29 13:30:00,69.82,70.19,69.78,69.78,23395.0,68.0378,68.3983,67.9988,67.9988,23395.0
2018-10-29 14:00:00,69.78,69.78,69.08,69.09,26015.0,67.9988,67.9988,67.3167,67.3264,26015.0
2018-10-29 14:30:00,69.0,69.06,68.64,68.76,24959.0,67.2387,67.2972,66.8879,67.0048,24959.0
2018-10-29 15:00:00,68.7,68.99,68.32,68.69,55830.0,66.9464,67.229,66.5761,66.9366,55830.0
2018-10-29 15:30:00,68.66,68.89,68.07,68.71,88738.0,66.9074,67.1315,66.3324,66.9561,88738.0
2018-10-30 09:30:00,68.69,70.28,68.52,70.15,27540.0,66.9366,68.486,66.771,68.3593,27540.0
2018-10-30 10:00:00,70.15,70.99,69.85,70.82,41119.0,68.3593,69.1779,68.067,69.0122,41119.0
2018-10-30 10:30:00,70.82,71.24,70.56,70.97,36829.0,69.0122,69.4215,68.7589,69.1584,36829.0
2018-10-30 11:00:00,70.97,71.54,70.86,71.54,32384.0,69.1584,69.7139,69.0512,69.7139,32384.0
2018-10-30 11:30:00,71.54,71.85,71.29,71.29,33023.0,69.7139,70.016,69.4702,69.4702,33023.0
2018-10-30 12:00:00,71.3,71.46,71.06,71.36,16200.0,69.48,69.6359,69.2461,69.5385,16200.0
2018-10-30 12:30:00,71.38,71.45,71.09,71.11,16052.0,69.558,69.6262,69.2754,69.2948,16052.0
2018-10-30 13:00:00,71.0,71.16,70.9,70.92,16372.0,69.1877,69.3436,69.0902,69.1097,16372.0
2018-10-30 13:30:00,70.85,71.13,70.78,71.13,15040.0,69.0415,69.3143,68.9733,69.3143,15040.0
2018-10-30 14:00:00,71.13,71.28,70.9,71.13,17686.0,69.3143,69.4605,69.0902,69.3143,17686.0
2018-10-30 14:30:00,71.14,71.36,71.04,71.32,19790.0,69.3241,69.5385,69.2266,69.4995,19790.0
2018-10-30 15:00:00,71.34,71.62,71.25,71.54,34520.0,69.519,69.7918,69.4313,69.7139,34520.0
2018-10-30 15:30:00,71.58,71.67,71.47,71.58,70146.0,69.7528,69.8405,69.6457,69.7528,70146.0
2018-10-31 09:30:00,72.77,72.77,71.7,72.58,34970.0,70.9125,70.9125,69.8698,70.7273,34970.0
2018-10-31 10:00:00,72.54,72.68,71.9,72.58,23541.0,70.6883,70.8248,70.0647,70.7273,23541.0
2018-10-31 10:30:00,72.51,72.65,71.91,72.23,15841.0,70.6591,70.7955,70.0744,70.3863,15841.0
2018-10-31 11:00:00,72.2,72.34,71.78,71.89,30501.0,70.357,70.4934,69.9477,70.0549,30501.0
2018-10-31 11:30:00,71.89,72.01,71.73,71.99,22397.0,70.0549,70.1719,69.899,70.1524,22397.0
2018-10-31 12:00:00,72.04,72.13,71.68,72.02,49077.0,70.2011,70.2888,69.8503,70.1816,49077.0
2018-10-31 12:30:00,72.01,72.27,71.98,72.16,10275.0,70.1719,70.4252,70.1426,70.318,10275.0
2018-10-31 13:00:00,72.04,72.19,71.99,72.05,13296.0,70.2011,70.3473,70.1524,70.2108,13296.0
2018-10-31 13:30:00,72.06,72.18,71.93,72.02,16857.0,70.2206,70.3375,70.0939,70.1816,16857.0
2018-10-31 14:00:00,71.99,72.22,71.92,72.06,31140.0,70.1524,70.3765,70.0842,70.2206,31140.0
2018-10-31 14:30:00,72.05,72.17,71.99,72.02,18070.0,70.2108,70.3278,70.1524,70.1816,18070.0
2018-10-31 15:00:00,72.02,72.15,71.99,72.01,55583.0,70.1816,70.3083,70.1524,70.1719,55583.0
2018-10-31 15:30:00,72.0,72.04,70.91,70.98,162518.0,70.1621,70.2011,69.0999,69.1682,162518.0
2018-11-01 09:30:00,71.03,72.24,71.03,72.24,25413.0,69.2169,70.396,69.2169,70.396,25413.0
2018-11-01 10:00:00,72.16,72.32,71.9,72.24,20580.0,70.318,70.474,70.0647,70.396,20580.0
2018-11-01 10:30:00,72.05,72.25,71.78,71.78,21122.0,70.2108,70.4057,69.9477,69.9477,21122.0
2018-11-01 11:00:00,71.89,72.12,71.85,72.0,12982.0,70.0549,70.2791,70.016,70.1621,12982.0
2018-11-01 11:30:00,72.0,72.19,71.85,72.1,11836.0,70.1621,70.3473,70.016,70.2596,11836.0
2018-11-01 12:00:00,72.01,72.11,71.58,71.65,20782.0,70.1719,70.2693,69.7528,69.8211,20782.0
2018-11-01 12:30:00,71.65,71.82,71.54,71.62,28859.0,69.8211,69.9867,69.7139,69.7918,28859.0
2018-11-01 13:00:00,71.62,71.64,71.35,71.54,14791.0,69.7918,69.8113,69.5287,69.7139,14791.0
2018-11-01 13:30:00,71.55,71.67,71.45,71.54,22852.0,69.7236,69.8405,69.6262,69.7139,22852.0
2018-11-01 14:00:00,71.55,71.94,71.52,71.94,34792.0,69.7236,70.1037,69.6944,70.1037,34792.0
2018-11-01 14:30:00,71.94,72.06,71.84,72.05,32519.0,70.1037,70.2206,70.0062,70.2108,32519.0
2018-11-01 15:00:00,72.05,72.07,71.86,71.99,29649.0,70.2108,70.2303,70.0257,70.1524,29649.0
2018-11-01 15:30:00,71.99,72.06,71.88,71.97,70678.0,70.1524,70.2206,70.0452,70.1329,70678.0
2018-11-02 09:30:00,72.55,73.47,72.55,73.47,21143.0,70.6981,71.5946,70.6981,71.5946,21143.0
2018-11-02 10:00:00,73.52,73.52,72.66,72.66,15536.0,71.6433,71.6433,70.8053,70.8053,15536.0
2018-11-02 10:30:00,72.49,72.98,72.15,72.88,13646.0,70.6396,71.1171,70.3083,71.0197,13646.0
2018-11-02 11:00:00,72.9,73.01,72.5,72.59,14651.0,71.0392,71.1463,70.6494,70.7371,14651.0
2018-11-02 11:30:00,72.73,72.85,72.48,72.85,10300.0,70.8735,70.9904,70.6299,70.9904,10300.0
2018-11-02 12:00:00,72.89,72.93,72.69,72.89,11262.0,71.0294,71.0684,70.8345,71.0294,11262.0
2018-11-02 12:30:00,72.9,72.9,72.24,72.39,14767.0,71.0392,71.0392,70.396,70.5422,14767.0
2018-11-02 13:00:00,72.37,72.61,72.18,72.39,10275.0,70.5227,70.7566,70.3375,70.5422,10275.0
2018-11-02 13:30:00,72.42,72.48,72.19,72.29,15373.0,70.5714,70.6299,70.3473,70.4447,15373.0
2018-11-02 14:00:00,72.29,72.65,72.04,72.65,14277.0,70.4447,70.7955,70.2011,70.7955,14277.0
2018-11-02 14:30:00,72.59,72.65,72.41,72.42,13927.0,70.7371,70.7955,70.5617,70.5714,13927.0
2018-11-02 15:00:00,72.49,72.76,72.31,72.64,18186.0,70.6396,70.9027,70.4642,70.7858,18186.0
2018-11-02 15:30:00,72.65,72.98,72.63,72.89,59531.0,70.7955,71.1171,70.776,71.0294,59531.0
2018-11-05 09:30:00,72.91,73.41,72.7,72.7,12461.0,71.0489,71.5361,70.8443,70.8443,12461.0
2018-11-05 10:00:00,72.64,72.64,72.01,72.34,9007.0,70.7858,70.7858,70.1719,70.4934,9007.0
2018-11-05 10:30:00,72.44,72.53,72.08,72.51,14219.0,70.5909,70.6786,70.2401,70.6591,14219.0
2018-11-05 11:00:00,72.59,72.59,72.28,72.41,5243.0,70.7371,70.7371,70.435,70.5617,5243.0
2018-11-05 11:30:00,72.33,72.52,72.09,72.45,7222.0,70.4837,70.6689,70.2498,70.6006,7222.0
2018-11-05 12:00:00,72.51,72.52,72.28,72.28,8006.0,70.6591,70.6689,70.435,70.435,8006.0
2018-11-05 12:30:00,72.29,72.33,72.06,72.28,8743.0,70.4447,70.4837,70.2206,70.435,8743.0
2018-11-05 13:00:00,72.25,72.57,72.2,72.47,5302.0,70.4057,70.7176,70.357,70.6201,5302.0
2018-11-05 13:30:00,72.45,72.53,72.31,72.34,4338.0,70.6006,70.6786,70.4642,70.4934,4338.0
2018-11-05 14:00:00,72.29,72.83,72.26,72.83,9788.0,70.4447,70.9709,70.4155,70.9709,9788.0
2018-11-05 14:30:00,72.83,73.33,72.79,73.33,21458.0,70.9709,71.4582,70.932,71.4582,21458.0
2018-11-05 15:00:00,73.3,73.38,72.99,73.18,20567.0,71.4289,71.5069,71.1269,71.312,20567.0
2018-11-05 15:30:00,73.21,73.21,73.0,73.06,30596.0,71.3412,71.3412,71.1366,71.1951,30596.0
2018-11-06 09:30:00,72.75,73.39,72.75,73.29,43890.0,70.893,71.5166,70.893,71.4192,43890.0
2018-11-06 10:00:00,73.39,73.77,73.28,73.66,9602.0,71.5166,71.8869,71.4095,71.7798,9602.0
2018-11-06 10:30:00,73.74,74.19,73.74,74.07,17747.0,71.8577,72.2962,71.8577,72.1793,17747.0
2018-11-06 11:00:00,74.08,74.15,73.91,74.1,7354.0,72.189,72.2572,72.0234,72.2085,7354.0
2018-11-06 11:30:00,74.04,74.11,73.91,74.11,8081.0,72.1501,72.2183,72.0234,72.2183,8081.0
2018-11-06 12:00:00,74.11,74.4,74.11,74.24,10355.0,72.2183,72.5009,72.2183,72.3449,10355.0
2018-11-06 12:30:00,74.16,74.35,74.05,74.22,7418.0,72.267,72.4521,72.1598,72.3255,7418.0
2018-11-06 13:00:00,74.31,74.56,74.21,74.51,8728.0,72.4132,72.6568,72.3157,72.6081,8728.0
2018-11-06 13:30:00,74.47,74.61,74.42,74.51,7524.0,72.5691,72.7055,72.5204,72.6081,7524.0
2018-11-06 14:00:00,74.53,74.61,74.23,74.26,8578.0,72.6275,72.7055,72.3352,72.3644,8578.0
2018-11-06 14:30:00,74.26,74.45,74.23,74.44,12660.0,72.3644,72.5496,72.3352,72.5398,12660.0
2018-11-06 15:00:00,74.4,74.51,74.16,74.21,23257.0,72.5009,72.6081,72.267,72.3157,23257.0
2018-11-06 15:30:00,74.2,74.5,73.99,74.42,69967.0,72.306,72.5983,72.1013,72.5204,69967.0
2018-11-07 09:30:00,74.84,75.61,74.65,74.91,9072.0,72.9296,73.68,72.7445,72.9978,9072.0
2018-11-07 10:00:00,74.96,74.96,74.1,74.3,17742.0,73.0466,73.0466,72.2085,72.4034,17742.0
2018-11-07 10:30:00,74.41,75.18,74.33,75.0,18262.0,72.5106,73.261,72.4327,73.0855,18262.0
2018-11-07 11:00:00,74.97,75.58,74.96,75.58,6193.0,73.0563,73.6507,73.0466,73.6507,6193.0
2018-11-07 11:30:00,75.51,75.59,75.41,75.59,3303.0,73.5825,73.6605,73.4851,73.6605,3303.0
2018-11-07 12:00:00,75.61,75.87,75.55,75.55,4855.0,73.68,73.9333,73.6215,73.6215,4855.0
2018-11-07 12:30:00,75.54,75.8,75.48,75.71,22647.0,73.6118,73.8651,73.5533,73.7774,22647.0
2018-11-07 13:00:00,75.71,75.71,75.05,75.05,39520.0,73.7774,73.7774,73.1343,73.1343,39520.0
2018-11-07 13:30:00,75.05,75.68,75.01,75.44,19434.0,73.1343,73.7482,73.0953,73.5143,19434.0
2018-11-07 14:00:00,75.42,75.79,75.42,75.79,7329.0,73.4948,73.8554,73.4948,73.8554,7329.0
2018-11-07 14:30:00,75.75,75.98,75.72,75.92,11399.0,73.8164,74.0405,73.7872,73.9821,11399.0
2018-11-07 15:00:00,75.9,76.18,75.89,76.0,9996.0,73.9626,74.2354,73.9528,74.06,9996.0
2018-11-07 15:30:00,76.0,76.15,75.79,75.95,36117.0,74.06,74.2062,73.8554,74.0113,36117.0
2018-11-08 09:30:00,75.93,75.93,75.18,75.36,11469.0,73.9918,73.9918,73.261,73.4364,11469.0
2018-11-08 10:00:00,75.37,75.64,75.22,75.33,5116.0,73.4461,73.7092,73.2999,73.4071,5116.0
2018-11-08 10:30:00,75.48,75.83,75.33,75.83,3406.0,73.5533,73.8944,73.4071,73.8944,3406.0
2018-11-08 11:00:00,75.97,76.06,75.37,75.49,13377.0,74.0308,74.1185,73.4461,73.563,13377.0
2018-11-08 11:30:00,75.53,75.66,75.35,75.35,9682.0,73.602,73.7287,73.4266,73.4266,9682.0
2018-11-08 12:00:00,75.4,75.99,75.36,75.86,7953.0,73.4753,74.0503,73.4364,73.9236,7953.0
2018-11-08 12:30:00,75.9,75.99,75.84,75.9,8500.0,73.9626,74.0503,73.9041,73.9626,8500.0
2018-11-08 13:00:00,75.88,75.88,75.61,75.66,5549.0,73.9431,73.9431,73.68,73.7287,5549.0
2018-11-08 13:30:00,75.6,75.65,75.51,75.62,4576.0,73.6702,73.719,73.5825,73.6897,4576.0
2018-11-08 14:00:00,75.57,75.73,75.49,75.5,4500.0,73.641,73.7969,73.563,73.5728,4500.0
2018-11-08 14:30:00,75.41,75.61,75.33,75.39,8438.0,73.4851,73.68,73.4071,73.4656,8438.0
2018-11-08 15:00:00,75.43,75.51,75.22,75.36,12228.0,73.5046,73.5825,73.2999,73.4364,12228.0
2018-11-08 15:30:00,75.36,75.47,75.27,75.45,46456.0,73.4364,73.5436,73.3487,73.5241,46456.0
2018-11-09 09:30:00,75.1,75.55,74.49,74.65,11030.0,73.183,73.6215,72.5886,72.7445,11030.0
2018-11-09 10:00:00,74.65,74.65,74.27,74.3,4355.0,72.7445,72.7445,72.3742,72.4034,4355.0
2018-11-09 10:30:00,74.46,74.82,74.46,74.48,4427.0,72.5593,72.9101,72.5593,72.5788,4427.0
2018-11-09 11:00:00,74.48,74.53,74.26,74.5,3700.0,72.5788,72.6275,72.3644,72.5983,3700.0
2018-11-09 11:30:00,74.49,74.58,74.1,74.1,5107.0,72.5886,72.6763,72.2085,72.2085,5107.0
2018-11-09 12:00:00,74.15,74.19,73.73,73.79,11874.0,72.2572,72.2962,71.848,71.9064,11874.0
2018-11-09 12:30:00,73.79,74.1,73.77,74.0,6507.0,71.9064,72.2085,71.8869,72.1111,6507.0
2018-11-09 13:00:00,73.93,73.97,73.7,73.72,11357.0,72.0429,72.0818,71.8187,71.8382,11357.0
2018-11-09 13:30:00,73.68,73.72,73.42,73.58,19377.0,71.7992,71.8382,71.5459,71.7018,19377.0
2018-11-09 14:00:00,73.58,73.76,73.47,73.58,9415.0,71.7018,71.8772,71.5946,71.7018,9415.0
2018-11-09 14:30:00,73.63,74.03,73.6,73.93,34882.0,71.7505,72.1403,71.7213,72.0429,34882.0
2018-11-09 15:00:00,73.88,74.18,73.84,74.1,29531.0,71.9941,72.2865,71.9552,72.2085,29531.0
2018-11-09 15:30:00,74.14,74.41,74.1,74.22,100890.0,72.2475,72.5106,72.2085,72.3255,100890.0
2018-11-12 09:30:00,74.23,74.77,73.67,73.8,37627.0,72.3352,72.8614,71.7895,71.9162,37627.0
2018-11-12 10:00:00,73.8,74.28,73.6,74.11,17516.0,71.9162,72.3839,71.7213,72.2183,17516.0
2018-11-12 10:30:00,74.15,74.15,73.56,73.62,5784.0,72.2572,72.2572,71.6823,71.7408,5784.0
2018-11-12 11:00:00,73.6,73.97,73.4,73.57,22762.0,71.7213,72.0818,71.5264,71.6921,22762.0
2018-11-12 11:30:00,73.53,74.12,73.47,73.98,8053.0,71.6531,72.228,71.5946,72.0916,8053.0
2018-11-12 12:00:00,74.13,74.44,74.13,74.39,6660.0,72.2378,72.5398,72.2378,72.4911,6660.0
2018-11-12 12:30:00,74.38,74.56,74.24,74.36,8626.0,72.4814,72.6568,72.3449,72.4619,8626.0
2018-11-12 13:00:00,74.3,74.3,73.88,73.92,5006.0,72.4034,72.4034,71.9941,72.0331,5006.0
2018-11-12 13:30:00,73.95,74.12,73.78,73.97,14046.0,72.0624,72.228,71.8967,72.0818,14046.0
2018-11-12 14:00:00,73.95,74.37,73.94,74.23,14207.0,72.0624,72.4716,72.0526,72.3352,14207.0
2018-11-12 14:30:00,74.21,74.52,74.11,74.21,10299.0,72.3157,72.6178,72.2183,72.3157,10299.0
2018-11-12 15:00:00,74.21,74.31,74.16,74.23,18302.0,72.3157,72.4132,72.267,72.3352,18302.0
2018-11-12 15:30:00,74.2,74.21,73.57,73.72,82581.0,72.306,72.3157,71.6921,71.8382,82581.0
2018-11-13 09:30:00,73.87,74.38,73.87,74.12,10776.0,71.9844,72.4814,71.9844,72.228,10776.0
2018-11-13 10:00:00,74.14,74.51,73.73,73.73,24778.0,72.2475,72.6081,71.848,71.848,24778.0
2018-11-13 10:30:00,73.84,74.47,73.8,74.35,14838.0,71.9552,72.5691,71.9162,72.4521,14838.0
2018-11-13 11:00:00,74.4,75.22,74.39,74.87,19300.0,72.5009,73.2999,72.4911,72.9589,19300.0
2018-11-13 11:30:00,74.82,74.88,74.41,74.52,9607.0,72.9101,72.9686,72.5106,72.6178,9607.0
2018-11-13 12:00:00,74.62,74.62,74.21,74.23,8924.0,72.7152,72.7152,72.3157,72.3352,8924.0
2018-11-13 12:30:00,74.24,74.35,73.96,74.01,11396.0,72.3449,72.4521,72.0721,72.1208,11396.0
2018-11-13 13:00:00,74.0,74.05,73.66,73.84,18264.0,72.1111,72.1598,71.7798,71.9552,18264.0
2018-11-13 13:30:00,73.85,74.15,73.8,73.8,11123.0,71.9649,72.2572,71.9162,71.9162,11123.0
2018-11-13 14:00:00,73.82,73.89,73.53,73.8,25345.0,71.9357,72.0039,71.6531,71.9162,25345.0
2018-11-13 14:30:00,73.76,73.8,73.26,73.43,19150.0,71.8772,71.9162,71.39,71.5556,19150.0
2018-11-13 15:00:00,73.38,73.59,73.28,73.48,34098.0,71.5069,71.7115,71.4095,71.6043,34098.0
2018-11-13 15:30:00,73.45,73.51,73.22,73.3,61218.0,71.5751,71.6336,71.351,71.4289,61218.0
2018-11-14 09:30:00,73.94,74.32,73.73,73.75,7589.0,72.0526,72.4229,71.848,71.8675,7589.0
2018-11-14 10:00:00,73.92,74.24,73.51,73.88,43655.0,72.0331,72.3449,71.6336,71.9941,43655.0
2018-11-14 10:30:00,73.94,74.05,73.63,74.04,17438.0,72.0526,72.1598,71.7505,72.1501,17438.0
2018-11-14 11:00:00,73.98,74.04,73.77,74.0,20786.0,72.0916,72.1501,71.8869,72.1111,20786.0
2018-11-14 11:30:00,74.0,74.07,73.64,73.98,12886.0,72.1111,72.1793,71.7603,72.0916,12886.0
2018-11-14 12:00:00,74.02,74.08,73.56,73.95,7042.0,72.1306,72.189,71.6823,72.0624,7042.0
2018-11-14 12:30:00,73.87,74.03,73.57,73.97,17079.0,71.9844,72.1403,71.6921,72.0818,17079.0
2018-11-14 13:00:00,73.97,74.06,73.74,73.84,9322.0,72.0818,72.1695,71.8577,71.9552,9322.0
2018-11-14 13:30:00,73.86,73.89,73.45,73.59,9029.0,71.9746,72.0039,71.5751,71.7115,9029.0
2018-11-14 14:00:00,73.53,73.97,73.34,73.92,10606.0,71.6531,72.0818,71.4679,72.0331,10606.0
2018-11-14 14:30:00,73.92,74.25,73.87,74.2,10939.0,72.0331,72.3547,71.9844,72.306,10939.0
2018-11-14 15:00:00,74.17,74.23,73.96,73.97,10870.0,72.2767,72.3352,72.0721,72.0818,10870.0
2018-11-14 15:30:00,73.95,74.35,73.55,73.67,70528.0,72.0624,72.4521,71.6726,71.7895,70528.0
2018-11-15 09:30:00,73.1,73.59,72.63,73.06,15973.0,71.234,71.7115,70.776,71.1951,15973.0
2018-11-15 10:00:00,72.94,73.23,72.72,73.03,8993.0,71.0781,71.3607,70.8637,71.1658,8993.0
2018-11-15 10:30:00,73.01,73.01,72.6,72.8,5743.0,71.1463,71.1463,70.7468,70.9417,5743.0
2018-11-15 11:00:00,72.74,73.27,72.25,73.27,11816.0,70.8832,71.3997,70.4057,71.3997,11816.0
2018-11-15 11:30:00,73.26,73.45,73.16,73.37,5500.0,71.39,71.5751,71.2925,71.4972,5500.0
2018-11-15 12:00:00,73.45,73.53,73.24,73.37,6417.0,71.5751,71.6531,71.3705,71.4972,6417.0
2018-11-15 12:30:00,73.38,73.46,72.98,73.07,5909.0,71.5069,71.5849,71.1171,71.2048,5909.0
2018-11-15 13:00:00,73.04,73.89,72.8,73.89,13449.0,71.1756,72.0039,70.9417,72.0039,13449.0
2018-11-15 13:30:00,73.88,74.05,73.68,73.98,12650.0,71.9941,72.1598,71.7992,72.0916,12650.0
2018-11-15 14:00:00,73.92,74.4,73.92,74.4,6980.0,72.0331,72.5009,72.0331,72.5009,6980.0
2018-11-15 14:30:00,74.4,74.59,74.11,74.11,16324.0,72.5009,72.686,72.2183,72.2183,16324.0
2018-11-15 15:00:00,74.16,74.3,73.73,73.94,13088.0,72.267,72.4034,71.848,72.0526,13088.0
2018-11-15 15:30:00,73.94,74.29,73.94,74.29,22384.0,72.0526,72.3937,72.0526,72.3937,22384.0
2018-11-16 09:30:00,73.68,74.18,73.2,74.04,31714.0,71.7992,72.2865,71.3315,72.1501,31714.0
2018-11-16 10:00:00,74.11,74.27,73.74,73.93,7672.0,72.2183,72.3742,71.8577,72.0429,7672.0
2018-11-16 10:30:00,74.03,74.19,73.74,73.93,9463.0,72.1403,72.2962,71.8577,72.0429,9463.0
2018-11-16 11:00:00,73.8,73.93,73.54,73.54,5820.0,71.9162,72.0429,71.6628,71.6628,5820.0
2018-11-16 11:30:00,73.56,73.74,73.36,73.36,14200.0,71.6823,71.8577,71.4874,71.4874,14200.0
2018-11-16 12:00:00,73.41,73.73,73.39,73.63,12174.0,71.5361,71.848,71.5166,71.7505,12174.0
2018-11-16 12:30:00,73.64,74.11,73.64,74.09,7614.0,71.7603,72.2183,71.7603,72.1988,7614.0
2018-11-16 13:00:00,73.96,74.06,73.81,73.88,5543.0,72.0721,72.1695,71.9259,71.9941,5543.0
2018-11-16 13:30:00,73.79,73.86,73.62,73.85,6428.0,71.9064,71.9746,71.7408,71.9649,6428.0
2018-11-16 14:00:00,73.9,74.12,73.69,73.97,3293.0,72.0136,72.228,71.809,72.0818,3293.0
2018-11-16 14:30:00,74.06,74.22,73.96,74.02,6538.0,72.1695,72.3255,72.0721,72.1306,6538.0
2018-11-16 15:00:00,74.1,74.22,74.0,74.22,8768.0,72.2085,72.3255,72.1111,72.3255,8768.0
2018-11-16 15:30:00,74.14,74.3,74.01,74.03,26296.0,72.2475,72.4034,72.1208,72.1403,26296.0
2018-11-19 09:30:00,73.87,74.2,73.66,73.78,5905.0,71.9844,72.306,71.7798,71.8967,5905.0
2018-11-19 10:00:00,73.77,73.77,73.22,73.29,6361.0,71.8869,71.8869,71.351,71.4192,6361.0
2018-11-19 10:30:00,73.28,74.1,73.28,73.92,6446.0,71.4095,72.2085,71.4095,72.0331,6446.0
2018-11-19 11:00:00,74.01,74.06,73.73,73.81,13970.0,72.1208,72.1695,71.848,71.9259,13970.0
2018-11-19 11:30:00,73.89,74.0,73.43,73.64,6300.0,72.0039,72.1111,71.5556,71.7603,6300.0
2018-11-19 12:00:00,73.64,73.65,73.34,73.43,5812.0,71.7603,71.77,71.4679,71.5556,5812.0
2018-11-19 12:30:00,73.33,73.5,73.33,73.44,4022.0,71.4582,71.6238,71.4582,71.5654,4022.0
2018-11-19 13:00:00,73.42,73.55,72.91,72.91,6505.0,71.5459,71.6726,71.0489,71.0489,6505.0
2018-11-19 13:30:00,72.97,73.04,72.58,72.58,11101.0,71.1074,71.1756,70.7273,70.7273,11101.0
2018-11-19 14:00:00,72.51,72.63,72.3,72.5,7050.0,70.6591,70.776,70.4545,70.6494,7050.0
2018-11-19 14:30:00,72.49,72.77,72.28,72.72,9000.0,70.6396,70.9125,70.435,70.8637,9000.0
2018-11-19 15:00:00,72.7,72.99,72.64,72.74,18076.0,70.8443,71.1269,70.7858,70.8832,18076.0
2018-11-19 15:30:00,72.81,72.81,72.52,72.68,24415.0,70.9514,70.9514,70.6689,70.8248,24415.0
2018-11-20 09:30:00,72.14,72.17,71.56,71.91,20232.0,70.2986,70.3278,69.7334,70.0744,20232.0
2018-11-20 10:00:00,71.91,72.65,71.75,72.56,20625.0,70.0744,70.7955,69.9185,70.7078,20625.0
2018-11-20 10:30:00,72.38,72.67,72.33,72.48,6894.0,70.5324,70.815,70.4837,70.6299,6894.0
2018-11-20 11:00:00,72.55,72.57,71.99,72.03,5606.0,70.6981,70.7176,70.1524,70.1914,5606.0
2018-11-20 11:30:00,72.13,72.49,72.02,72.1,12058.0,70.2888,70.6396,70.1816,70.2596,12058.0
2018-11-20 12:00:00,72.07,72.14,71.63,71.82,35723.0,70.2303,70.2986,69.8016,69.9867,35723.0
2018-11-20 12:30:00,71.88,71.95,71.6,71.63,19279.0,70.0452,70.1134,69.7723,69.8016,19279.0
2018-11-20 13:00:00,71.64,71.82,71.14,71.22,21953.0,69.8113,69.9867,69.3241,69.402,21953.0
2018-11-20 13:30:00,71.23,71.7,71.18,71.6,21831.0,69.4118,69.8698,69.3631,69.7723,21831.0
2018-11-20 14:00:00,71.6,71.88,71.57,71.79,31348.0,69.7723,70.0452,69.7431,69.9575,31348.0
2018-11-20 14:30:00,71.79,72.09,71.77,71.9,27906.0,69.9575,70.2498,69.938,70.0647,27906.0
2018-11-20 15:00:00,71.92,72.12,71.68,72.12,35605.0,70.0842,70.2791,69.8503,70.2791,35605.0
2018-11-20 15:30:00,72.07,72.12,71.6,71.63,74049.0,70.2303,70.2791,69.7723,69.8016,74049.0
2018-11-21 09:30:00,71.94,72.63,71.85,72.31,8684.0,70.1037,70.776,70.016,70.4642,8684.0
2018-11-21 10:00:00,72.32,72.6,72.31,72.53,2100.0,70.474,70.7468,70.4642,70.6786,2100.0
2018-11-21 10:30:00,72.51,72.72,72.5,72.72,3216.0,70.6591,70.8637,70.6494,70.8637,3216.0
2018-11-21 11:00:00,72.75,72.94,72.62,72.73,3805.0,70.893,71.0781,70.7663,70.8735,3805.0
2018-11-21 11:30:00,72.83,73.04,72.77,72.84,4473.0,70.9709,71.1756,70.9125,70.9807,4473.0
2018-11-21 12:00:00,72.92,72.97,72.66,72.8,4300.0,71.0586,71.1074,70.8053,70.9417,4300.0
2018-11-21 12:30:00,72.74,72.75,72.56,72.56,1000.0,70.8832,70.893,70.7078,70.7078,1000.0
2018-11-21 13:00:00,72.58,72.62,72.26,72.42,4195.0,70.7273,70.7663,70.4155,70.5714,4195.0
2018-11-21 13:30:00,72.4,72.48,72.34,72.46,3405.0,70.5519,70.6299,70.4934,70.6104,3405.0
2018-11-21 14:00:00,72.43,72.48,72.27,72.46,4090.0,70.5811,70.6299,70.4252,70.6104,4090.0
2018-11-21 14:30:00,72.46,72.49,72.34,72.36,5923.0,70.6104,70.6396,70.4934,70.5129,5923.0
2018-11-21 15:00:00,72.35,72.42,72.21,72.22,7465.0,70.5032,70.5714,70.3668,70.3765,7465.0
2018-11-21 15:30:00,72.2,72.28,72.03,72.11,24197.0,70.357,70.435,70.1914,70.2693,24197.0
2018-11-23 09:30:00,71.31,72.22,71.31,72.22,17460.0,69.4897,70.3765,69.4897,70.3765,17460.0
2018-11-23 10:00:00,72.22,72.38,72.06,72.1,2222.0,70.3765,70.5324,70.2206,70.2596,2222.0
2018-11-23 10:30:00,72.08,72.4,72.03,72.03,5424.0,70.2401,70.5519,70.1914,70.1914,5424.0
2018-11-23 11:00:00,72.03,72.28,72.01,72.14,11334.0,70.1914,70.435,70.1719,70.2986,11334.0
2018-11-23 11:30:00,72.11,72.47,71.99,72.19,28697.0,70.2693,70.6201,70.1524,70.3473,28697.0
2018-11-23 12:00:00,72.09,72.35,72.05,72.17,8151.0,70.2498,70.5032,70.2108,70.3278,8151.0
2018-11-23 12:30:00,72.11,72.31,71.49,71.57,18271.0,70.2693,70.4642,69.6651,69.7431,18271.0
2018-11-26 09:30:00,72.3,72.61,72.25,72.42,9228.0,70.4545,70.7566,70.4057,70.5714,9228.0
2018-11-26 10:00:00,72.34,72.77,72.34,72.42,6653.0,70.4934,70.9125,70.4934,70.5714,6653.0
2018-11-26 10:30:00,72.59,72.62,72.26,72.42,6496.0,70.7371,70.7663,70.4155,70.5714,6496.0
2018-11-26 11:00:00,72.49,72.57,72.28,72.28,8562.0,70.6396,70.7176,70.435,70.435,8562.0
2018-11-26 11:30:00,72.22,72.23,71.96,72.19,11041.0,70.3765,70.3863,70.1231,70.3473,11041.0
2018-11-26 12:00:00,72.14,72.35,72.13,72.16,2418.0,70.2986,70.5032,70.2888,70.318,2418.0
2018-11-26 12:30:00,72.11,72.16,71.99,72.13,19525.0,70.2693,70.318,70.1524,70.2888,19525.0
2018-11-26 13:00:00,72.18,72.2,72.05,72.1,4969.0,70.3375,70.357,70.2108,70.2596,4969.0
2018-11-26 13:30:00,72.13,72.22,72.09,72.22,2594.0,70.2888,70.3765,70.2498,70.3765,2594.0
2018-11-26 14:00:00,72.2,72.39,72.2,72.33,5113.0,70.357,70.5422,70.357,70.4837,5113.0
2018-11-26 14:30:00,72.41,72.42,72.27,72.33,3721.0,70.5617,70.5714,70.4252,70.4837,3721.0
2018-11-26 15:00:00,72.32,72.4,72.21,72.4,10270.0,70.474,70.5519,70.3668,70.5519,10270.0
2018-11-26 15:30:00,72.43,72.84,72.43,72.67,33994.0,70.5811,70.9807,70.5811,70.815,33994.0
2018-11-27 09:30:00,72.56,72.73,72.06,72.53,19162.0,70.7078,70.8735,70.2206,70.6786,19162.0
2018-11-27 10:00:00,72.45,72.66,72.02,72.26,6275.0,70.6006,70.8053,70.1816,70.4155,6275.0
2018-11-27 10:30:00,72.22,72.51,72.1,72.39,8372.0,70.3765,70.6591,70.2596,70.5422,8372.0
2018-11-27 11:00:00,72.37,72.52,72.0,72.17,7546.0,70.5227,70.6689,70.1621,70.3278,7546.0
2018-11-27 11:30:00,72.18,72.47,72.1,72.39,8387.0,70.3375,70.6201,70.2596,70.5422,8387.0
2018-11-27 12:00:00,72.37,72.37,72.14,72.14,4471.0,70.5227,70.5227,70.2986,70.2986,4471.0
2018-11-27 12:30:00,72.13,72.3,71.89,72.27,56637.0,70.2888,70.4545,70.0549,70.4252,56637.0
2018-11-27 13:00:00,72.31,72.45,72.17,72.45,8951.0,70.4642,70.6006,70.3278,70.6006,8951.0
2018-11-27 13:30:00,72.41,72.6,72.22,72.51,22782.0,70.5617,70.7468,70.3765,70.6591,22782.0
2018-11-27 14:00:00,72.44,72.67,72.4,72.56,25257.0,70.5909,70.815,70.5519,70.7078,25257.0
2018-11-27 14:30:00,72.56,72.6,72.5,72.57,8470.0,70.7078,70.7468,70.6494,70.7176,8470.0
2018-11-27 15:00:00,72.5,72.57,72.33,72.41,15620.0,70.6494,70.7176,70.4837,70.5617,15620.0
2018-11-27 15:30:00,72.41,72.45,72.1,72.13,43852.0,70.5617,70.6006,70.2596,70.2888,43852.0
2018-11-28 09:30:00,72.31,72.44,71.96,72.11,15995.0,70.4642,70.5909,70.1231,70.2693,15995.0
2018-11-28 10:00:00,72.11,72.22,71.6,71.61,23701.0,70.2693,70.3765,69.7723,69.7821,23701.0
2018-11-28 10:30:00,71.54,72.04,71.37,72.0,23062.0,69.7139,70.2011,69.5482,70.1621,23062.0
2018-11-28 11:00:00,72.04,72.36,72.04,72.36,8437.0,70.2011,70.5129,70.2011,70.5129,8437.0
2018-11-28 11:30:00,72.45,72.54,72.13,72.46,9444.0,70.6006,70.6883,70.2888,70.6104,9444.0
2018-11-28 12:00:00,72.51,73.14,72.49,72.93,13644.0,70.6591,71.273,70.6396,71.0684,13644.0
2018-11-28 12:30:00,72.97,73.39,72.97,73.39,8496.0,71.1074,71.5166,71.1074,71.5166,8496.0
2018-11-28 13:00:00,73.32,73.38,73.14,73.24,8913.0,71.4484,71.5069,71.273,71.3705,8913.0
2018-11-28 13:30:00,73.24,73.73,73.24,73.6,14314.0,71.3705,71.848,71.3705,71.7213,14314.0
2018-11-28 14:00:00,73.65,73.79,73.58,73.71,9491.0,71.77,71.9064,71.7018,71.8285,9491.0
2018-11-28 14:30:00,73.72,73.88,73.69,73.69,13836.0,71.8382,71.9941,71.809,71.809,13836.0
2018-11-28 15:00:00,73.68,73.76,73.59,73.7,14317.0,71.7992,71.8772,71.7115,71.8187,14317.0
2018-11-28 15:30:00,73.69,74.12,73.67,74.06,31645.0,71.809,72.228,71.7895,72.1695,31645.0
2018-11-29 09:30:00,73.75,74.17,73.49,73.6,5230.0,71.8675,72.2767,71.6141,71.7213,5230.0
2018-11-29 10:00:00,73.43,73.43,72.87,73.23,5572.0,71.5556,71.5556,71.0099,71.3607,5572.0
2018-11-29 10:30:00,73.29,73.39,72.45,72.71,6519.0,71.4192,71.5166,70.6006,70.854,6519.0
2018-11-29 11:00:00,72.86,73.16,72.74,73.16,3528.0,71.0002,71.2925,70.8832,71.2925,3528.0
2018-11-29 11:30:00,73.07,73.07,72.82,72.98,6075.0,71.2048,71.2048,70.9612,71.1171,6075.0
2018-11-29 12:00:00,72.98,73.07,72.98,73.03,1939.0,71.1171,71.2048,71.1171,71.1658,1939.0
2018-11-29 12:30:00,73.03,73.13,72.89,73.13,5256.0,71.1658,71.2633,71.0294,71.2633,5256.0
2018-11-29 13:00:00,73.02,73.02,72.68,72.69,2681.0,71.1561,71.1561,70.8248,70.8345,2681.0
2018-11-29 13:30:00,72.7,72.7,72.45,72.6,5261.0,70.8443,70.8443,70.6006,70.7468,5261.0
2018-11-29 14:00:00,72.59,72.7,72.56,72.62,6039.0,70.7371,70.8443,70.7078,70.7663,6039.0
2018-11-29 14:30:00,72.7,73.09,72.68,73.08,5098.0,70.8443,71.2243,70.8248,71.2146,5098.0
2018-11-29 15:00:00,73.12,73.12,72.69,72.72,10260.0,71.2535,71.2535,70.8345,70.8637,10260.0
2018-11-29 15:30:00,72.71,72.71,72.32,72.39,27325.0,70.854,70.854,70.474,70.5422,27325.0
2018-11-30 09:30:00,72.38,72.95,72.02,72.67,6995.0,70.5324,71.0879,70.1816,70.815,6995.0
2018-11-30 10:00:00,72.67,72.85,72.48,72.53,15554.0,70.815,70.9904,70.6299,70.6786,15554.0
2018-11-30 10:30:00,72.6,72.8,72.5,72.59,5551.0,70.7468,70.9417,70.6494,70.7371,5551.0
2018-11-30 11:00:00,72.57,72.57,72.27,72.33,10888.0,70.7176,70.7176,70.4252,70.4837,10888.0
2018-11-30 11:30:00,72.36,72.5,72.29,72.34,12744.0,70.5129,70.6494,70.4447,70.4934,12744.0
2018-11-30 12:00:00,72.32,72.34,72.19,72.28,7147.0,70.474,70.4934,70.3473,70.435,7147.0
2018-11-30 12:30:00,72.27,72.27,72.12,72.12,4024.0,70.4252,70.4252,70.2791,70.2791,4024.0
2018-11-30 13:00:00,72.12,72.34,71.96,72.28,7911.0,70.2791,70.4934,70.1231,70.435,7911.0
2018-11-30 13:30:00,72.27,72.47,72.27,72.42,10432.0,70.4252,70.6201,70.4252,70.5714,10432.0
2018-11-30 14:00:00,72.4,72.42,72.26,72.39,6159.0,70.5519,70.5714,70.4155,70.5422,6159.0
2018-11-30 14:30:00,72.45,72.46,72.3,72.4,8687.0,70.6006,70.6104,70.4545,70.5519,8687.0
2018-11-30 15:00:00,72.44,72.57,72.39,72.45,14728.0,70.5909,70.7176,70.5422,70.6006,14728.0
2018-11-30 15:30:00,72.45,73.01,72.42,72.86,45301.0,70.6006,71.1463,70.5714,71.0002,45301.0
2018-12-03 09:30:00,73.88,74.1,72.8,72.8,22457.0,71.9941,72.2085,70.9417,70.9417,22457.0
2018-12-03 10:00:00,73.02,73.06,72.43,72.49,11042.0,71.1561,71.1951,70.5811,70.6396,11042.0
2018-12-03 10:30:00,72.54,72.54,71.99,72.12,19307.0,70.6883,70.6883,70.1524,70.2791,19307.0
2018-12-03 11:00:00,72.08,72.31,71.96,72.27,24182.0,70.2401,70.4642,70.1231,70.4252,24182.0
2018-12-03 11:30:00,72.3,72.33,71.99,72.02,12936.0,70.4545,70.4837,70.1524,70.1816,12936.0
2018-12-03 12:00:00,71.99,72.18,71.67,72.18,21121.0,70.1524,70.3375,69.8405,70.3375,21121.0
2018-12-03 12:30:00,72.22,72.3,72.04,72.13,4468.0,70.3765,70.4545,70.2011,70.2888,4468.0
2018-12-03 13:00:00,72.13,72.26,72.01,72.26,11552.0,70.2888,70.4155,70.1719,70.4155,11552.0
2018-12-03 13:30:00,72.21,72.21,71.99,72.11,8322.0,70.3668,70.3668,70.1524,70.2693,8322.0
2018-12-03 14:00:00,72.15,72.2,71.99,72.2,11311.0,70.3083,70.357,70.1524,70.357,11311.0
2018-12-03 14:30:00,72.08,72.18,71.99,72.14,16225.0,70.2401,70.3375,70.1524,70.2986,16225.0
2018-12-03 15:00:00,72.16,72.55,72.13,72.45,29836.0,70.318,70.6981,70.2888,70.6006,29836.0
2018-12-03 15:30:00,72.48,72.62,72.37,72.51,55363.0,70.6299,70.7663,70.5227,70.6591,55363.0
2018-12-04 09:30:00,72.51,72.51,71.47,71.57,16566.0,70.6591,70.6591,69.6457,69.7431,16566.0
2018-12-04 10:00:00,71.5,71.62,71.21,71.3,7593.0,69.6749,69.7918,69.3923,69.48,7593.0
2018-12-04 10:30:00,71.3,71.39,70.93,70.93,8949.0,69.48,69.5677,69.1194,69.1194,8949.0
2018-12-04 11:00:00,70.94,70.95,70.18,70.18,15547.0,69.1292,69.1389,68.3886,68.3886,15547.0
2018-12-04 11:30:00,70.19,70.54,70.19,70.44,12460.0,68.3983,68.7394,68.3983,68.6419,12460.0
2018-12-04 12:00:00,70.49,70.5,69.93,69.96,14772.0,68.6907,68.7004,68.145,68.1742,14772.0
2018-12-04 12:30:00,69.88,70.18,69.78,69.98,14327.0,68.0962,68.3886,67.9988,68.1937,14327.0
2018-12-04 13:00:00,69.96,69.96,69.4,69.49,15175.0,68.1742,68.1742,67.6285,67.7162,15175.0
2018-12-04 13:30:00,69.53,69.85,69.27,69.76,16144.0,67.7552,68.067,67.5018,67.9793,16144.0
2018-12-04 14:00:00,69.76,69.76,69.38,69.43,17608.0,67.9793,67.9793,67.609,67.6577,17608.0
2018-12-04 14:30:00,69.47,69.85,69.47,69.52,18815.0,67.6967,68.067,67.6967,67.7454,18815.0
2018-12-04 15:00:00,69.44,69.44,69.02,69.02,24189.0,67.6675,67.6675,67.2582,67.2582,24189.0
2018-12-04 15:30:00,69.02,69.2,68.83,68.97,50737.0,67.2582,67.4336,67.073,67.2095,50737.0
2018-12-06 09:30:00,67.87,68.34,67.41,68.03,27388.0,66.1375,66.5956,65.6893,66.2935,27388.0
2018-12-06 10:00:00,68.03,68.94,68.03,68.22,36406.0,66.2935,67.1802,66.2935,66.4786,36406.0
2018-12-06 10:30:00,68.22,68.23,67.06,67.07,26887.0,66.4786,66.4884,65.3482,65.358,26887.0
2018-12-06 11:00:00,67.22,67.24,66.8,66.8,18825.0,65.5041,65.5236,65.0949,65.0949,18825.0
2018-12-06 11:30:00,66.86,67.59,66.83,67.53,13874.0,65.1533,65.8647,65.1241,65.8062,13874.0
2018-12-06 12:00:00,67.58,67.97,67.34,67.97,28950.0,65.855,66.235,65.6211,66.235,28950.0
2018-12-06 12:30:00,67.9,68.01,67.53,67.88,19427.0,66.1668,66.274,65.8062,66.1473,19427.0
2018-12-06 13:00:00,67.83,67.88,67.58,67.69,12687.0,66.0986,66.1473,65.855,65.9621,12687.0
2018-12-06 13:30:00,67.66,68.42,67.48,68.42,18692.0,65.9329,66.6735,65.7575,66.6735,18692.0
2018-12-06 14:00:00,68.46,68.52,67.93,68.09,15704.0,66.7125,66.771,66.196,66.3519,15704.0
2018-12-06 14:30:00,68.1,68.23,67.91,68.22,19630.0,66.3617,66.4884,66.1765,66.4786,19630.0
2018-12-06 15:00:00,68.32,68.4,68.09,68.29,19670.0,66.5761,66.654,66.3519,66.5468,19670.0
2018-12-06 15:30:00,68.3,68.85,68.29,68.82,67196.0,66.5566,67.0925,66.5468,67.0633,67196.0
2018-12-07 09:30:00,68.79,69.09,68.41,68.56,13575.0,67.0341,67.3264,66.6638,66.8099,13575.0
2018-12-07 10:00:00,68.7,68.71,68.24,68.24,6621.0,66.9464,66.9561,66.4981,66.4981,6621.0
2018-12-07 10:30:00,68.34,68.49,68.05,68.36,5903.0,66.5956,66.7417,66.313,66.615,5903.0
2018-12-07 11:00:00,68.41,68.53,67.73,67.92,11261.0,66.6638,66.7807,66.0011,66.1863,11261.0
2018-12-07 11:30:00,67.84,67.94,67.16,67.16,11844.0,66.1083,66.2058,65.4457,65.4457,11844.0
2018-12-07 12:00:00,67.16,67.4,67.12,67.13,9403.0,65.4457,65.6795,65.4067,65.4164,9403.0
2018-12-07 12:30:00,67.17,67.31,66.82,67.31,8434.0,65.4554,65.5918,65.1144,65.5918,8434.0
2018-12-07 13:00:00,67.29,67.45,66.77,66.9,7412.0,65.5724,65.7283,65.0656,65.1923,7412.0
2018-12-07 13:30:00,66.86,66.86,66.55,66.55,7702.0,65.1533,65.1533,64.8512,64.8512,7702.0
2018-12-07 14:00:00,66.52,66.67,66.2,66.66,11972.0,64.822,64.9682,64.5102,64.9584,11972.0
2018-12-07 14:30:00,66.6,66.66,66.17,66.17,8055.0,64.9,64.9584,64.4809,64.4809,8055.0
2018-12-07 15:00:00,66.26,66.33,66.05,66.25,13791.0,64.5686,64.6369,64.364,64.5589,13791.0
2018-12-07 15:30:00,66.25,66.65,66.15,66.45,40619.0,64.5589,64.9487,64.4615,64.7538,40619.0
2018-12-10 09:30:00,66.41,66.41,65.17,65.81,8118.0,64.7148,64.7148,63.5065,64.1301,8118.0
2018-12-10 10:00:00,65.8,66.06,65.39,65.85,7194.0,64.1204,64.3738,63.7209,64.1691,7194.0
2018-12-10 10:30:00,65.67,65.72,65.45,65.54,6330.0,63.9937,64.0424,63.7793,63.867,6330.0
2018-12-10 11:00:00,65.53,65.64,64.99,65.16,8010.0,63.8573,63.9645,63.3311,63.4967,8010.0
2018-12-10 11:30:00,65.3,65.82,65.15,65.38,6790.0,63.6332,64.1399,63.487,63.7111,6790.0
2018-12-10 12:00:00,65.4,65.43,65.17,65.35,3907.0,63.7306,63.7598,63.5065,63.6819,3907.0
2018-12-10 12:30:00,65.41,65.89,65.3,65.71,4848.0,63.7403,64.2081,63.6332,64.0327,4848.0
2018-12-10 13:00:00,65.83,65.83,65.38,65.46,7596.0,64.1496,64.1496,63.7111,63.7891,7596.0
2018-12-10 13:30:00,65.41,65.76,65.4,65.54,6504.0,63.7403,64.0814,63.7306,63.867,6504.0
2018-12-10 14:00:00,65.44,65.59,65.18,65.28,9255.0,63.7696,63.9157,63.5162,63.6137,9255.0
2018-12-10 14:30:00,65.32,65.65,65.24,65.27,9996.0,63.6526,63.9742,63.5747,63.6039,9996.0
2018-12-10 15:00:00,65.27,65.3,65.09,65.23,9812.0,63.6039,63.6332,63.4285,63.5649,9812.0
2018-12-10 15:30:00,65.21,65.54,65.14,65.14,53334.0,63.5454,63.867,63.4772,63.4772,53334.0
2018-12-11 09:30:00,66.1,66.1,65.73,65.93,10843.0,64.4127,64.4127,64.0522,64.2471,10843.0
2018-12-11 10:00:00,65.87,66.11,65.7,66.0,16343.0,64.1886,64.4225,64.0229,64.3153,16343.0
2018-12-11 10:30:00,66.14,66.14,65.54,65.64,5479.0,64.4517,64.4517,63.867,63.9645,5479.0
2018-12-11 11:00:00,65.63,65.81,65.4,65.4,5244.0,63.9547,64.1301,63.7306,63.7306,5244.0
2018-12-11 11:30:00,65.42,65.42,64.98,65.07,6284.0,63.7501,63.7501,63.3213,63.409,6284.0
2018-12-11 12:00:00,65.02,65.24,64.99,65.15,32592.0,63.3603,63.5747,63.3311,63.487,32592.0
2018-12-11 12:30:00,65.13,65.15,64.99,65.06,6824.0,63.4675,63.487,63.3311,63.3993,6824.0
2018-12-11 13:00:00,65.03,65.21,64.99,64.99,18832.0,63.37,63.5454,63.3311,63.3311,18832.0
2018-12-11 13:30:00,65.0,65.06,64.65,64.84,33274.0,63.3408,63.3993,62.9997,63.1849,33274.0
2018-12-11 14:00:00,64.81,65.03,64.45,64.72,19167.0,63.1557,63.37,62.8048,63.068,19167.0
2018-12-11 14:30:00,64.76,65.06,64.76,64.97,17303.0,63.1069,63.3993,63.1069,63.3116,17303.0
2018-12-11 15:00:00,64.95,65.24,64.87,65.1,14087.0,63.2921,63.5747,63.2141,63.4383,14087.0
2018-12-11 15:30:00,65.13,65.43,64.8,64.81,61715.0,63.4675,63.7598,63.1459,63.1557,61715.0
2018-12-12 09:30:00,65.91,66.32,65.45,66.32,20718.0,64.2276,64.6271,63.7793,64.6271,20718.0
2018-12-12 10:00:00,66.32,66.59,66.07,66.43,20715.0,64.6271,64.8902,64.3835,64.7343,20715.0
2018-12-12 10:30:00,66.43,66.91,66.33,66.82,12352.0,64.7343,65.2021,64.6369,65.1144,12352.0
2018-12-12 11:00:00,66.83,66.88,66.57,66.7,11163.0,65.1241,65.1728,64.8707,64.9974,11163.0
2018-12-12 11:30:00,66.72,66.82,66.43,66.61,8619.0,65.0169,65.1144,64.7343,64.9097,8619.0
2018-12-12 12:00:00,66.65,66.75,65.93,66.23,44584.0,64.9487,65.0461,64.2471,64.5394,44584.0
2018-12-12 12:30:00,66.24,66.79,66.21,66.63,8762.0,64.5492,65.0851,64.5199,64.9292,8762.0
2018-12-12 13:00:00,66.63,66.85,66.63,66.85,11035.0,64.9292,65.1436,64.9292,65.1436,11035.0
2018-12-12 13:30:00,66.85,66.88,66.62,66.7,7913.0,65.1436,65.1728,64.9195,64.9974,7913.0
2018-12-12 14:00:00,66.7,66.71,66.38,66.41,7918.0,64.9974,65.0072,64.6856,64.7148,7918.0
2018-12-12 14:30:00,66.43,66.47,66.23,66.41,10232.0,64.7343,64.7733,64.5394,64.7148,10232.0
2018-12-12 15:00:00,66.4,66.55,66.27,66.3,13793.0,64.7051,64.8512,64.5784,64.6076,13793.0
2018-12-12 15:30:00,66.31,66.54,65.78,65.81,57754.0,64.6174,64.8415,64.1009,64.1301,57754.0
2018-12-13 09:30:00,66.14,66.38,65.68,65.68,11175.0,64.4517,64.6856,64.0035,64.0035,11175.0
2018-12-13 10:00:00,65.67,65.96,65.34,65.41,10194.0,63.9937,64.2763,63.6721,63.7403,10194.0
2018-12-13 10:30:00,65.47,65.54,65.21,65.54,10578.0,63.7988,63.867,63.5454,63.867,10578.0
2018-12-13 11:00:00,65.56,65.56,65.01,65.11,7247.0,63.8865,63.8865,63.3506,63.448,7247.0
2018-12-13 11:30:00,65.02,65.47,65.02,65.27,5634.0,63.3603,63.7988,63.3603,63.6039,5634.0
2018-12-13 12:00:00,65.16,65.2,64.91,65.0,23382.0,63.4967,63.5357,63.2531,63.3408,23382.0
2018-12-13 12:30:00,65.03,65.22,65.01,65.04,4608.0,63.37,63.5552,63.3506,63.3798,4608.0
2018-12-13 13:00:00,65.01,65.19,64.99,65.06,15299.0,63.3506,63.526,63.3311,63.3993,15299.0
2018-12-13 13:30:00,65.12,65.3,64.99,65.03,9388.0,63.4577,63.6332,63.3311,63.37,9388.0
2018-12-13 14:00:00,65.05,65.12,64.99,65.12,9444.0,63.3895,63.4577,63.3311,63.4577,9444.0
2018-12-13 14:30:00,65.0,65.11,64.99,65.08,9173.0,63.3408,63.448,63.3311,63.4188,9173.0
2018-12-13 15:00:00,65.03,65.18,64.81,65.13,15013.0,63.37,63.5162,63.1557,63.4675,15013.0
2018-12-13 15:30:00,65.01,65.12,64.78,64.81,50059.0,63.3506,63.4577,63.1264,63.1557,50059.0
2018-12-14 09:30:00,63.88,65.0,63.75,64.67,22789.0,62.2494,63.3408,62.1227,63.0192,22789.0
2018-12-14 10:00:00,64.64,65.0,64.31,64.32,18343.0,62.99,63.3408,62.6684,62.6782,18343.0
2018-12-14 10:30:00,64.26,64.72,64.14,64.34,16685.0,62.6197,63.068,62.5028,62.6977,16685.0
2018-12-14 11:00:00,64.38,64.61,64.15,64.28,14827.0,62.7366,62.9608,62.5125,62.6392,14827.0
2018-12-14 11:30:00,64.32,64.69,64.14,64.16,13513.0,62.6782,63.0387,62.5028,62.5223,13513.0
2018-12-14 12:00:00,64.23,64.33,64.06,64.23,13304.0,62.5905,62.6879,62.4248,62.5905,13304.0
2018-12-14 12:30:00,64.21,64.31,63.98,63.99,12776.0,62.571,62.6684,62.3468,62.3566,12776.0
2018-12-14 13:00:00,63.99,64.28,63.93,64.17,62922.0,62.3566,62.6392,62.2981,62.532,62922.0
2018-12-14 13:30:00,64.14,64.2,63.83,64.0,21917.0,62.5028,62.5612,62.2007,62.3663,21917.0
2018-12-14 14:00:00,63.99,63.99,63.61,63.81,22836.0,62.3566,62.3566,61.9863,62.1812,22836.0
2018-12-14 14:30:00,63.82,63.82,63.44,63.59,23753.0,62.1909,62.1909,61.8206,61.9668,23753.0
2018-12-14 15:00:00,63.62,63.87,63.38,63.74,43092.0,61.996,62.2397,61.7622,62.113,43092.0
2018-12-14 15:30:00,63.72,63.72,63.24,63.51,63714.0,62.0935,62.0935,61.6257,61.8888,63714.0
2018-12-17 09:30:00,63.5,64.08,62.9,63.31,23512.0,61.8791,62.4443,61.2944,61.6939,23512.0
2018-12-17 10:00:00,63.44,63.6,63.3,63.58,19509.0,61.8206,61.9765,61.6842,61.9571,19509.0
2018-12-17 10:30:00,63.63,64.03,63.38,63.87,23069.0,62.0058,62.3956,61.7622,62.2397,23069.0
2018-12-17 11:00:00,63.95,64.34,63.95,64.14,20763.0,62.3176,62.6977,62.3176,62.5028,20763.0
2018-12-17 11:30:00,64.14,64.41,64.06,64.32,16319.0,62.5028,62.7659,62.4248,62.6782,16319.0
2018-12-17 12:00:00,64.34,64.34,63.77,63.84,19622.0,62.6977,62.6977,62.1422,62.2104,19622.0
2018-12-17 12:30:00,63.79,63.79,63.23,63.28,15577.0,62.1617,62.1617,61.616,61.6647,15577.0
2018-12-17 13:00:00,63.25,63.54,63.21,63.39,16185.0,61.6355,61.9181,61.5965,61.7719,16185.0
2018-12-17 13:30:00,63.39,63.59,63.13,63.2,21821.0,61.7719,61.9668,61.5185,61.5868,21821.0
2018-12-17 14:00:00,63.19,63.46,63.08,63.3,15717.0,61.577,61.8401,61.4698,61.6842,15717.0
2018-12-17 14:30:00,63.3,63.57,63.13,63.15,40390.0,61.6842,61.9473,61.5185,61.538,40390.0
2018-12-17 15:00:00,63.15,63.29,63.03,63.09,22978.0,61.538,61.6745,61.4211,61.4796,22978.0
2018-12-17 15:30:00,63.07,63.08,62.8,63.01,63922.0,61.4601,61.4698,61.197,61.4016,63922.0
2018-12-18 09:30:00,63.67,64.18,63.15,64.17,21802.0,62.0448,62.5417,61.538,62.532,21802.0
2018-12-18 10:00:00,64.13,64.13,63.41,63.47,12190.0,62.493,62.493,61.7914,61.8499,12190.0
2018-12-18 10:30:00,63.5,63.69,63.33,63.55,7881.0,61.8791,62.0642,61.7134,61.9278,7881.0
2018-12-18 11:00:00,63.54,63.57,63.14,63.39,7197.0,61.9181,61.9473,61.5283,61.7719,7197.0
2018-12-18 11:30:00,63.44,63.6,63.21,63.21,13427.0,61.8206,61.9765,61.5965,61.5965,13427.0
2018-12-18 12:00:00,63.24,63.66,63.21,63.45,11750.0,61.6257,62.035,61.5965,61.8304,11750.0
2018-12-18 12:30:00,63.42,63.58,63.37,63.51,7315.0,61.8011,61.9571,61.7524,61.8888,7315.0
2018-12-18 13:00:00,63.51,63.56,63.0,63.0,9761.0,61.8888,61.9376,61.3919,61.3919,9761.0
2018-12-18 13:30:00,63.04,63.09,62.99,63.02,10140.0,61.4308,61.4796,61.3821,61.4113,10140.0
2018-12-18 14:00:00,63.04,63.17,63.0,63.0,10390.0,61.4308,61.5575,61.3919,61.3919,10390.0
2018-12-18 14:30:00,63.03,63.2,62.75,62.78,62136.0,61.4211,61.5868,61.1482,61.1775,62136.0
2018-12-18 15:00:00,62.74,62.99,62.65,62.72,20992.0,61.1385,61.3821,61.0508,61.119,20992.0
2018-12-18 15:30:00,62.76,62.87,62.47,62.5,59405.0,61.158,61.2652,60.8754,60.9046,59405.0
2018-12-19 09:30:00,62.4,63.13,62.21,62.91,18552.0,60.8072,61.5185,60.622,61.3042,18552.0
2018-12-19 10:00:00,62.88,63.09,62.79,62.92,14064.0,61.2749,61.4796,61.1872,61.3139,14064.0
2018-12-19 10:30:00,62.92,63.13,62.91,63.06,9780.0,61.3139,61.5185,61.3042,61.4503,9780.0
2018-12-19 11:00:00,63.12,63.13,62.85,62.91,15292.0,61.5088,61.5185,61.2457,61.3042,15292.0
2018-12-19 11:30:00,62.94,63.08,62.63,63.08,17576.0,61.3334,61.4698,61.0313,61.4698,17576.0
2018-12-19 12:00:00,63.11,63.18,63.02,63.09,4059.0,61.4991,61.5673,61.4113,61.4796,4059.0
2018-12-19 12:30:00,63.1,63.17,63.05,63.1,8842.0,61.4893,61.5575,61.4406,61.4893,8842.0
2018-12-19 13:00:00,63.05,63.14,63.0,63.14,7204.0,61.4406,61.5283,61.3919,61.5283,7204.0
2018-12-19 13:30:00,63.13,63.33,63.06,63.28,13889.0,61.5185,61.7134,61.4503,61.6647,13889.0
2018-12-19 14:00:00,63.31,63.31,62.28,63.05,53798.0,61.6939,61.6939,60.6902,61.4406,53798.0
2018-12-19 14:30:00,62.99,63.27,61.65,61.92,32239.0,61.3821,61.655,60.0763,60.3394,32239.0
2018-12-19 15:00:00,61.87,61.87,61.21,61.21,42268.0,60.2907,60.2907,59.6476,59.6476,42268.0
2018-12-19 15:30:00,61.25,61.56,61.18,61.41,66729.0,59.6865,59.9886,59.6183,59.8424,66729.0
2018-12-20 09:30:00,61.33,61.88,61.09,61.72,18363.0,59.7645,60.3004,59.5306,60.1445,18363.0
2018-12-20 10:00:00,61.66,61.84,61.3,61.73,20531.0,60.0861,60.2615,59.7353,60.1543,20531.0
2018-12-20 10:30:00,61.74,62.15,61.55,61.57,15628.0,60.164,60.5636,59.9789,59.9984,15628.0
2018-12-20 11:00:00,61.57,61.57,60.73,60.78,30472.0,59.9984,59.9984,59.1798,59.2285,30472.0
2018-12-20 11:30:00,60.81,60.87,60.39,60.62,29303.0,59.2578,59.3162,58.8485,59.0726,29303.0
2018-12-20 12:00:00,60.65,60.91,60.43,60.86,31024.0,59.1018,59.3552,58.8875,59.3065,31024.0
2018-12-20 12:30:00,60.91,60.95,60.44,60.73,17891.0,59.3552,59.3942,58.8972,59.1798,17891.0
2018-12-20 13:00:00,60.73,60.73,60.43,60.48,19736.0,59.1798,59.1798,58.8875,58.9362,19736.0
2018-12-20 13:30:00,60.45,60.48,60.23,60.32,23782.0,58.907,58.9362,58.6926,58.7803,23782.0
2018-12-20 14:00:00,60.31,60.35,59.87,60.23,40657.0,58.7705,58.8095,58.3418,58.6926,40657.0
2018-12-20 14:30:00,60.2,60.5,60.07,60.27,56284.0,58.6633,58.9557,58.5367,58.7315,56284.0
2018-12-20 15:00:00,60.27,60.75,60.08,60.5,33940.0,58.7315,59.1993,58.5464,58.9557,33940.0
2018-12-20 15:30:00,60.52,60.8,60.11,60.36,71739.0,58.9752,59.248,58.5756,58.8192,71739.0
2018-12-21 09:30:00,60.33,60.58,59.53,60.35,260708.0,58.79,59.0336,58.0104,58.8095,260708.0
2018-12-21 10:00:00,60.23,61.09,60.04,60.96,21723.0,58.6926,59.5306,58.5074,59.4039,21723.0
2018-12-21 10:30:00,60.98,61.0,59.98,60.07,30825.0,59.4234,59.4429,58.4489,58.5367,30825.0
2018-12-21 11:00:00,59.98,60.11,59.42,59.74,29322.0,58.4489,58.5756,57.9032,58.2151,29322.0
2018-12-21 11:30:00,59.84,60.06,59.27,59.31,18494.0,58.3125,58.5269,57.7571,57.7961,18494.0
2018-12-21 12:00:00,59.28,59.32,58.62,58.65,33192.0,57.7668,57.8058,57.1237,57.1529,33192.0
2018-12-21 12:30:00,58.62,59.03,58.48,58.65,24615.0,57.1237,57.5232,56.9872,57.1529,24615.0
2018-12-21 13:00:00,58.65,58.9,58.44,58.74,15821.0,57.1529,57.3965,56.9483,57.2406,15821.0
2018-12-21 13:30:00,58.78,59.02,58.57,58.64,17955.0,57.2796,57.5135,57.0749,57.1432,17955.0
2018-12-21 14:00:00,58.59,58.66,58.28,58.48,31935.0,57.0944,57.1626,56.7923,56.9872,31935.0
2018-12-21 14:30:00,58.46,58.67,58.35,58.41,22632.0,56.9677,57.1724,56.8606,56.919,22632.0
2018-12-21 15:00:00,58.43,58.51,58.15,58.15,53696.0,56.9385,57.0165,56.6657,56.6657,53696.0
2018-12-21 15:30:00,58.17,58.25,57.91,58.1,101828.0,56.6852,56.7631,56.4318,56.6169,101828.0
2018-12-24 09:30:00,57.91,58.1,57.4,57.67,44674.0,56.4318,56.6169,55.9348,56.1979,44674.0
2018-12-24 10:00:00,57.59,58.59,57.56,58.55,24854.0,56.12,57.0944,56.0907,57.0555,24854.0
2018-12-24 10:30:00,58.57,58.89,58.3,58.61,33498.0,57.0749,57.3868,56.8118,57.1139,33498.0
2018-12-24 11:00:00,58.78,59.04,58.63,58.79,32934.0,57.2796,57.5329,57.1334,57.2893,32934.0
2018-12-24 11:30:00,58.79,58.89,58.3,58.38,28075.0,57.2893,57.3868,56.8118,56.8898,28075.0
2018-12-24 12:00:00,58.37,58.52,57.99,58.21,24040.0,56.88,57.0262,56.5097,56.7241,24040.0
2018-12-24 12:30:00,58.25,58.32,57.51,57.53,41259.0,56.7631,56.8313,56.042,56.0615,41259.0
2018-12-26 09:30:00,57.69,58.01,57.29,58.01,29930.0,56.2174,56.5292,55.8276,56.5292,29930.0
2018-12-26 10:00:00,57.96,58.0,57.39,57.51,26658.0,56.4805,56.5195,55.9251,56.042,26658.0
2018-12-26 10:30:00,57.53,57.67,57.31,57.43,29966.0,56.0615,56.1979,55.8471,55.964,29966.0
2018-12-26 11:00:00,57.46,57.89,57.45,57.82,24289.0,55.9933,56.4123,55.9835,56.3441,24289.0
2018-12-26 11:30:00,58.0,58.31,58.0,58.22,25677.0,56.5195,56.8216,56.5195,56.7339,25677.0
2018-12-26 12:00:00,58.32,58.68,58.22,58.6,31957.0,56.8313,57.1821,56.7339,57.1042,31957.0
2018-12-26 12:30:00,58.58,58.94,58.58,58.82,17443.0,57.0847,57.4355,57.0847,57.3186,17443.0
2018-12-26 13:00:00,58.82,58.85,58.57,58.62,18536.0,57.3186,57.3478,57.0749,57.1237,18536.0
2018-12-26 13:30:00,58.68,59.11,58.6,59.04,18743.0,57.1821,57.6012,57.1042,57.5329,18743.0
2018-12-26 14:00:00,59.04,59.15,58.69,58.83,24623.0,57.5329,57.6401,57.1919,57.3283,24623.0
2018-12-26 14:30:00,58.83,59.36,58.83,59.36,15843.0,57.3283,57.8448,57.3283,57.8448,15843.0
2018-12-26 15:00:00,59.38,59.81,59.38,59.77,26685.0,57.8643,58.2833,57.8643,58.2443,26685.0
2018-12-26 15:30:00,59.77,60.16,59.74,60.09,69083.0,58.2443,58.6244,58.2151,58.5561,69083.0
2018-12-27 09:30:00,59.1,59.89,58.87,59.2,30490.0,57.5914,58.3612,57.3673,57.6889,30490.0
2018-12-27 10:00:00,59.2,59.51,58.93,58.98,9988.0,57.6889,57.9909,57.4258,57.4745,9988.0
2018-12-27 10:30:00,59.02,59.33,58.78,58.85,14610.0,57.5135,57.8155,57.2796,57.3478,14610.0
2018-12-27 11:00:00,58.84,59.21,58.68,59.2,9697.0,57.338,57.6986,57.1821,57.6889,9697.0
2018-12-27 11:30:00,59.37,59.48,58.97,59.2,10857.0,57.8545,57.9617,57.4647,57.6889,10857.0
2018-12-27 12:00:00,59.24,59.24,58.59,58.77,11679.0,57.7278,57.7278,57.0944,57.2698,11679.0
2018-12-27 12:30:00,58.68,58.92,58.62,58.86,9690.0,57.1821,57.416,57.1237,57.3575,9690.0
2018-12-27 13:00:00,58.89,58.98,58.49,58.51,11745.0,57.3868,57.4745,56.997,57.0165,11745.0
2018-12-27 13:30:00,58.45,58.61,58.19,58.28,12371.0,56.958,57.1139,56.7046,56.7923,12371.0
2018-12-27 14:00:00,58.29,58.43,57.93,58.14,18525.0,56.8021,56.9385,56.4513,56.6559,18525.0
2018-12-27 14:30:00,58.24,58.63,58.06,58.48,8478.0,56.7534,57.1334,56.578,56.9872,8478.0
2018-12-27 15:00:00,58.42,59.18,58.27,59.18,13442.0,56.9288,57.6694,56.7826,57.6694,13442.0
2018-12-27 15:30:00,59.12,59.87,58.91,59.83,41207.0,57.6109,58.3418,57.4063,58.3028,41207.0
2018-12-28 09:30:00,59.8,60.04,59.48,59.49,14014.0,58.2735,58.5074,57.9617,57.9715,14014.0
2018-12-28 10:00:00,59.52,59.59,58.88,58.94,18016.0,58.0007,58.0689,57.377,57.4355,18016.0
2018-12-28 10:30:00,58.93,59.27,58.77,58.77,17379.0,57.4258,57.7571,57.2698,57.2698,17379.0
2018-12-28 11:00:00,58.84,59.1,58.72,58.97,22221.0,57.338,57.5914,57.2211,57.4647,22221.0
2018-12-28 11:30:00,59.04,59.34,58.9,59.11,4813.0,57.5329,57.8253,57.3965,57.6012,4813.0
2018-12-28 12:00:00,59.15,59.25,58.93,58.97,3678.0,57.6401,57.7376,57.4258,57.4647,3678.0
2018-12-28 12:30:00,58.98,59.14,58.73,58.77,9309.0,57.4745,57.6304,57.2309,57.2698,9309.0
2018-12-28 13:00:00,58.7,58.76,58.45,58.55,16260.0,57.2016,57.2601,56.958,57.0555,16260.0
2018-12-28 13:30:00,58.57,58.68,58.48,58.63,13219.0,57.0749,57.1821,56.9872,57.1334,13219.0
2018-12-28 14:00:00,58.74,59.29,58.74,59.28,11609.0,57.2406,57.7766,57.2406,57.7668,11609.0
2018-12-28 14:30:00,59.24,59.85,59.22,59.61,13767.0,57.7278,58.3223,57.7083,58.0884,13767.0
2018-12-28 15:00:00,59.67,59.72,58.8,58.9,33215.0,58.1469,58.1956,57.2991,57.3965,33215.0
2018-12-28 15:30:00,58.88,59.16,58.81,59.02,51470.0,57.377,57.6499,57.3088,57.5135,51470.0
2018-12-31 09:30:00,59.22,59.92,58.87,59.01,14486.0,57.7083,58.3905,57.3673,57.5037,14486.0
2018-12-31 10:00:00,59.09,59.22,58.76,58.87,3686.0,57.5817,57.7083,57.2601,57.3673,3686.0
2018-12-31 10:30:00,58.78,58.92,58.62,58.74,7211.0,57.2796,57.416,57.1237,57.2406,7211.0
2018-12-31 11:00:00,58.64,59.01,58.64,58.97,8200.0,57.1432,57.5037,57.1432,57.4647,8200.0
2018-12-31 11:30:00,58.97,59.28,58.77,59.28,9877.0,57.4647,57.7668,57.2698,57.7668,9877.0
2018-12-31 12:00:00,59.2,59.42,59.11,59.33,7310.0,57.6889,57.9032,57.6012,57.8155,7310.0
2018-12-31 12:30:00,59.48,59.66,59.45,59.56,7222.0,57.9617,58.1371,57.9325,58.0397,7222.0
2018-12-31 13:00:00,59.58,59.7,59.38,59.69,9416.0,58.0592,58.1761,57.8643,58.1664,9416.0
2018-12-31 13:30:00,59.64,59.64,59.16,59.2,5765.0,58.1176,58.1176,57.6499,57.6889,5765.0
2018-12-31 14:00:00,59.19,59.26,58.94,59.16,17303.0,57.6791,57.7473,57.4355,57.6499,17303.0
2018-12-31 14:30:00,59.09,59.56,59.08,59.54,4817.0,57.5817,58.0397,57.5719,58.0202,4817.0
2018-12-31 15:00:00,59.46,59.61,59.33,59.61,8295.0,57.9422,58.0884,57.8155,58.0884,8295.0
2018-12-31 15:30:00,59.58,59.79,59.38,59.69,40004.0,58.0592,58.2638,57.8643,58.1664,40004.0
2019-01-02 09:30:00,58.74,59.04,58.16,58.73,27179.0,57.2406,57.5329,56.6754,57.2309,27179.0
2019-01-02 10:00:00,58.83,59.44,58.81,59.41,17458.0,57.3283,57.9227,57.3088,57.8935,17458.0
2019-01-02 10:30:00,59.23,59.36,59.02,59.23,6573.0,57.7181,57.8448,57.5135,57.7181,6573.0
2019-01-02 11:00:00,59.23,59.66,59.18,59.22,12584.0,57.7181,58.1371,57.6694,57.7083,12584.0
2019-01-02 11:30:00,59.22,59.32,59.0,59.2,16997.0,57.7083,57.8058,57.494,57.6889,16997.0
2019-01-02 12:00:00,59.03,59.03,58.56,58.65,9090.0,57.5232,57.5232,57.0652,57.1529,9090.0
2019-01-02 12:30:00,58.62,58.99,58.6,58.91,5820.0,57.1237,57.4842,57.1042,57.4063,5820.0
2019-01-02 13:00:00,58.93,59.37,58.89,59.25,7665.0,57.4258,57.8545,57.3868,57.7376,7665.0
2019-01-02 13:30:00,59.23,59.31,58.85,59.31,16509.0,57.7181,57.7961,57.3478,57.7961,16509.0
2019-01-02 14:00:00,59.36,59.47,59.16,59.43,10622.0,57.8448,57.952,57.6499,57.913,10622.0
2019-01-02 14:30:00,59.45,59.57,59.28,59.29,8604.0,57.9325,58.0494,57.7668,57.7766,8604.0
2019-01-02 15:00:00,59.31,59.4,58.91,58.91,11459.0,57.7961,57.8838,57.4063,57.4063,11459.0
2019-01-02 15:30:00,58.94,59.36,58.8,59.35,54165.0,57.4355,57.8448,57.2991,57.835,54165.0
2019-01-03 09:30:00,59.2,59.2,58.66,58.81,8892.0,57.6889,57.6889,57.1626,57.3088,8892.0
2019-01-03 10:00:00,58.8,58.8,58.05,58.53,9481.0,57.2991,57.2991,56.5682,57.036,9481.0
2019-01-03 10:30:00,58.41,58.57,58.18,58.5,11406.0,56.919,57.0749,56.6949,57.0067,11406.0
2019-01-03 11:00:00,58.56,58.9,58.46,58.71,9601.0,57.0652,57.3965,56.9677,57.2114,9601.0
2019-01-03 11:30:00,58.69,59.22,58.69,59.08,21525.0,57.1919,57.7083,57.1919,57.5719,21525.0
2019-01-03 12:00:00,59.12,59.12,58.79,59.0,10199.0,57.6109,57.6109,57.2893,57.494,10199.0
2019-01-03 12:30:00,59.09,59.32,58.92,59.25,10589.0,57.5817,57.8058,57.416,57.7376,10589.0
2019-01-03 13:00:00,59.31,59.33,58.89,58.92,10889.0,57.7961,57.8155,57.3868,57.416,10889.0
2019-01-03 13:30:00,58.87,59.06,58.84,58.93,4698.0,57.3673,57.5524,57.338,57.4258,4698.0
2019-01-03 14:00:00,58.9,59.08,58.75,58.93,5665.0,57.3965,57.5719,57.2503,57.4258,5665.0
2019-01-03 14:30:00,58.95,59.03,58.41,58.52,8758.0,57.4452,57.5232,56.919,57.0262,8758.0
2019-01-03 15:00:00,58.46,58.52,58.23,58.31,9990.0,56.9677,57.0262,56.7436,56.8216,9990.0
2019-01-03 15:30:00,58.28,58.46,58.06,58.09,52121.0,56.7923,56.9677,56.578,56.6072,52121.0
2019-01-04 09:30:00,59.15,59.71,58.86,59.58,14013.0,57.6401,58.1858,57.3575,58.0592,14013.0
2019-01-04 10:00:00,59.56,60.5,59.56,60.32,9782.0,58.0397,58.9557,58.0397,58.7803,9782.0
2019-01-04 10:30:00,60.43,60.5,59.94,60.01,5044.0,58.8875,58.9557,58.41,58.4782,5044.0
2019-01-04 11:00:00,60.02,60.38,59.72,59.75,9516.0,58.4879,58.8387,58.1956,58.2248,9516.0
2019-01-04 11:30:00,59.75,60.23,59.58,59.95,9903.0,58.2248,58.6926,58.0592,58.4197,9903.0
2019-01-04 12:00:00,59.95,59.99,59.67,59.8,7853.0,58.4197,58.4587,58.1469,58.2735,7853.0
2019-01-04 12:30:00,59.77,60.24,59.67,60.13,5200.0,58.2443,58.7023,58.1469,58.5951,5200.0
2019-01-04 13:00:00,60.21,60.39,60.15,60.22,4721.0,58.6731,58.8485,58.6146,58.6828,4721.0
2019-01-04 13:30:00,60.21,60.45,59.99,60.23,9977.0,58.6731,58.907,58.4587,58.6926,9977.0
2019-01-04 14:00:00,60.25,60.4,60.11,60.38,3847.0,58.7121,58.8582,58.5756,58.8387,3847.0
2019-01-04 14:30:00,60.37,60.64,60.33,60.4,17013.0,58.829,59.0921,58.79,58.8582,17013.0
2019-01-04 15:00:00,60.39,60.68,60.39,60.45,8666.0,58.8485,59.1311,58.8485,58.907,8666.0
2019-01-04 15:30:00,60.52,60.61,60.21,60.29,60536.0,58.9752,59.0629,58.6731,58.751,60536.0
2019-01-07 09:30:00,60.48,60.63,59.95,60.16,17038.0,58.9362,59.0824,58.4197,58.6244,17038.0
2019-01-07 10:00:00,60.37,61.17,60.32,60.82,19298.0,58.829,59.6086,58.7803,59.2675,19298.0
2019-01-07 10:30:00,60.76,61.2,60.67,61.11,10490.0,59.209,59.6378,59.1213,59.5501,10490.0
2019-01-07 11:00:00,61.06,61.61,61.06,61.53,22370.0,59.5014,60.0373,59.5014,59.9594,22370.0
2019-01-07 11:30:00,61.58,61.84,61.47,61.72,12588.0,60.0081,60.2615,59.9009,60.1445,12588.0
2019-01-07 12:00:00,61.78,61.82,61.42,61.66,24493.0,60.203,60.242,59.8522,60.0861,24493.0
2019-01-07 12:30:00,61.63,61.8,61.56,61.72,15392.0,60.0568,60.2225,59.9886,60.1445,15392.0
2019-01-07 13:00:00,61.71,61.85,61.69,61.79,9957.0,60.1348,60.2712,60.1153,60.2127,9957.0
2019-01-07 13:30:00,61.8,62.07,61.58,61.63,16577.0,60.2225,60.4856,60.0081,60.0568,16577.0
2019-01-07 14:00:00,61.65,61.76,61.53,61.53,9342.0,60.0763,60.1835,59.9594,59.9594,9342.0
2019-01-07 14:30:00,61.56,61.59,61.23,61.23,8947.0,59.9886,60.0179,59.667,59.667,8947.0
2019-01-07 15:00:00,61.2,61.65,61.18,61.6,10817.0,59.6378,60.0763,59.6183,60.0276,10817.0
2019-01-07 15:30:00,61.6,61.71,61.31,61.38,52256.0,60.0276,60.1348,59.745,59.8132,52256.0
2019-01-08 09:30:00,61.85,62.55,61.32,61.98,14436.0,60.2712,60.9533,59.7547,60.3979,14436.0
2019-01-08 10:00:00,61.94,62.2,61.56,61.7,6535.0,60.3589,60.6123,59.9886,60.125,6535.0
2019-01-08 10:30:00,61.64,61.64,61.33,61.48,6144.0,60.0666,60.0666,59.7645,59.9107,6144.0
2019-01-08 11:00:00,61.49,61.76,61.32,61.75,6409.0,59.9204,60.1835,59.7547,60.1738,6409.0
2019-01-08 11:30:00,61.61,61.77,61.4,61.77,7324.0,60.0373,60.1933,59.8327,60.1933,7324.0
2019-01-08 12:00:00,61.81,62.07,61.78,62.05,4277.0,60.2322,60.4856,60.203,60.4661,4277.0
2019-01-08 12:30:00,62.01,62.03,61.78,61.85,5520.0,60.4271,60.4466,60.203,60.2712,5520.0
2019-01-08 13:00:00,61.95,62.07,61.83,61.96,4262.0,60.3687,60.4856,60.2517,60.3784,4262.0
2019-01-08 13:30:00,61.93,62.16,61.92,62.12,6481.0,60.3492,60.5733,60.3394,60.5343,6481.0
2019-01-08 14:00:00,62.09,62.1,61.9,61.91,5376.0,60.5051,60.5148,60.3199,60.3297,5376.0
2019-01-08 14:30:00,61.83,62.02,61.83,61.91,6880.0,60.2517,60.4369,60.2517,60.3297,6880.0
2019-01-08 15:00:00,61.87,62.18,61.82,62.15,12569.0,60.2907,60.5928,60.242,60.5636,12569.0
2019-01-08 15:30:00,62.15,62.37,62.13,62.34,34082.0,60.5636,60.7779,60.5441,60.7487,34082.0
2019-01-09 09:30:00,62.69,62.83,62.17,62.77,7577.0,61.0898,61.2262,60.583,61.1677,7577.0
2019-01-09 10:00:00,62.71,62.85,62.34,62.62,5495.0,61.1093,61.2457,60.7487,61.0216,5495.0
2019-01-09 10:30:00,62.55,62.66,62.1,62.22,10134.0,60.9533,61.0605,60.5148,60.6318,10134.0
2019-01-09 11:00:00,62.36,62.76,62.36,62.71,4035.0,60.7682,61.158,60.7682,61.1093,4035.0
2019-01-09 11:30:00,62.77,62.96,62.66,62.75,5649.0,61.1677,61.3529,61.0605,61.1482,5649.0
2019-01-09 12:00:00,62.76,62.96,62.71,62.92,4612.0,61.158,61.3529,61.1093,61.3139,4612.0
2019-01-09 12:30:00,62.9,63.13,62.85,62.92,12229.0,61.2944,61.5185,61.2457,61.3139,12229.0
2019-01-09 13:00:00,62.97,63.04,62.86,62.92,4030.0,61.3626,61.4308,61.2554,61.3139,4030.0
2019-01-09 13:30:00,62.92,62.97,62.64,62.74,7508.0,61.3139,61.3626,61.041,61.1385,7508.0
2019-01-09 14:00:00,62.59,62.89,62.59,62.67,6005.0,60.9923,61.2847,60.9923,61.0703,6005.0
2019-01-09 14:30:00,62.76,63.01,62.64,62.95,5529.0,61.158,61.4016,61.041,61.3431,5529.0
2019-01-09 15:00:00,63.0,63.16,63.0,63.08,6778.0,61.3919,61.5478,61.3919,61.4698,6778.0
2019-01-09 15:30:00,62.99,63.07,62.78,62.97,34779.0,61.3821,61.4601,61.1775,61.3626,34779.0
2019-01-10 09:30:00,62.7,63.19,62.58,62.88,8232.0,61.0995,61.577,60.9826,61.2749,8232.0
2019-01-10 10:00:00,62.92,62.92,62.64,62.8,4000.0,61.3139,61.3139,61.041,61.197,4000.0
2019-01-10 10:30:00,62.78,62.94,62.65,62.94,5622.0,61.1775,61.3334,61.0508,61.3334,5622.0
2019-01-10 11:00:00,62.96,63.14,62.9,63.02,5944.0,61.3529,61.5283,61.2944,61.4113,5944.0
2019-01-10 11:30:00,63.07,63.43,63.07,63.42,2667.0,61.4601,61.8109,61.4601,61.8011,2667.0
2019-01-10 12:00:00,63.43,63.7,63.35,63.6,14538.0,61.8109,62.074,61.7329,61.9765,14538.0
2019-01-10 12:30:00,63.6,63.7,63.42,63.52,26236.0,61.9765,62.074,61.8011,61.8986,26236.0
2019-01-10 13:00:00,63.52,63.52,63.11,63.11,2567.0,61.8986,61.8986,61.4991,61.4991,2567.0
2019-01-10 13:30:00,63.15,63.21,62.92,63.04,6421.0,61.538,61.5965,61.3139,61.4308,6421.0
2019-01-10 14:00:00,63.13,63.44,63.13,63.39,11948.0,61.5185,61.8206,61.5185,61.7719,11948.0
2019-01-10 14:30:00,63.39,63.5,63.33,63.38,6877.0,61.7719,61.8791,61.7134,61.7622,6877.0
2019-01-10 15:00:00,63.43,63.47,63.3,63.39,8950.0,61.8109,61.8499,61.6842,61.7719,8950.0
2019-01-10 15:30:00,63.35,63.6,63.35,63.55,29099.0,61.7329,61.9765,61.7329,61.9278,29099.0
2019-01-11 09:30:00,63.21,63.38,63.07,63.31,6193.0,61.5965,61.7622,61.4601,61.6939,6193.0
2019-01-11 10:00:00,63.2,63.53,63.16,63.16,5358.0,61.5868,61.9083,61.5478,61.5478,5358.0
2019-01-11 10:30:00,63.21,63.4,63.04,63.4,3549.0,61.5965,61.7816,61.4308,61.7816,3549.0
2019-01-11 11:00:00,63.39,63.49,63.11,63.22,9659.0,61.7719,61.8694,61.4991,61.6062,9659.0
2019-01-11 11:30:00,63.2,63.95,63.14,63.62,7347.0,61.5868,62.3176,61.5283,61.996,7347.0
2019-01-11 12:00:00,63.73,63.92,63.57,63.74,7081.0,62.1032,62.2884,61.9473,62.113,7081.0
2019-01-11 12:30:00,63.86,64.16,63.75,64.11,7804.0,62.2299,62.5223,62.1227,62.4735,7804.0
2019-01-11 13:00:00,64.07,64.14,64.01,64.09,11214.0,62.4345,62.5028,62.3761,62.454,11214.0
2019-01-11 13:30:00,64.12,64.21,64.05,64.13,12187.0,62.4833,62.571,62.4151,62.493,12187.0
2019-01-11 14:00:00,64.08,64.22,64.08,64.22,7172.0,62.4443,62.5807,62.4443,62.5807,7172.0
2019-01-11 14:30:00,64.2,64.25,63.95,63.97,15269.0,62.5612,62.61,62.3176,62.3371,15269.0
2019-01-11 15:00:00,64.01,64.15,63.95,63.97,7113.0,62.3761,62.5125,62.3176,62.3371,7113.0
2019-01-11 15:30:00,63.98,64.15,63.96,64.03,39440.0,62.3468,62.5125,62.3274,62.3956,39440.0
2019-01-14 09:30:00,63.53,63.86,63.19,63.81,20403.0,61.9083,62.2299,61.577,62.1812,20403.0
2019-01-14 10:00:00,63.73,63.99,63.73,63.92,13097.0,62.1032,62.3566,62.1032,62.2884,13097.0
2019-01-14 10:30:00,63.92,64.17,63.86,64.09,22709.0,62.2884,62.532,62.2299,62.454,22709.0
2019-01-14 11:00:00,64.03,64.11,63.4,63.52,10810.0,62.3956,62.4735,61.7816,61.8986,10810.0
2019-01-14 11:30:00,63.52,63.88,63.45,63.57,15069.0,61.8986,62.2494,61.8304,61.9473,15069.0
2019-01-14 12:00:00,63.54,64.64,63.53,64.38,17120.0,61.9181,62.99,61.9083,62.7366,17120.0
2019-01-14 12:30:00,64.41,64.46,64.28,64.33,5389.0,62.7659,62.8146,62.6392,62.6879,5389.0
2019-01-14 13:00:00,64.35,64.46,64.17,64.39,9870.0,62.7074,62.8146,62.532,62.7464,9870.0
2019-01-14 13:30:00,64.41,64.54,64.31,64.4,12399.0,62.7659,62.8926,62.6684,62.7561,12399.0
2019-01-14 14:00:00,64.39,64.41,64.15,64.22,5831.0,62.7464,62.7659,62.5125,62.5807,5831.0
2019-01-14 14:30:00,64.2,64.37,64.14,64.33,9004.0,62.5612,62.7269,62.5028,62.6879,9004.0
2019-01-14 15:00:00,64.34,64.38,63.98,63.99,18601.0,62.6977,62.7366,62.3468,62.3566,18601.0
2019-01-14 15:30:00,63.99,64.07,63.7,63.7,36032.0,62.3566,62.4345,62.074,62.074,36032.0
2019-01-15 09:30:00,63.85,64.04,63.27,63.31,9838.0,62.2202,62.4053,61.655,61.6939,9838.0
2019-01-15 10:00:00,63.33,63.63,62.96,63.02,6871.0,61.7134,62.0058,61.3529,61.4113,6871.0
2019-01-15 10:30:00,63.13,63.49,63.01,63.49,6336.0,61.5185,61.8694,61.4016,61.8694,6336.0
2019-01-15 11:00:00,63.54,63.7,63.42,63.46,23383.0,61.9181,62.074,61.8011,61.8401,23383.0
2019-01-15 11:30:00,63.45,63.87,63.37,63.73,13941.0,61.8304,62.2397,61.7524,62.1032,13941.0
2019-01-15 12:00:00,63.77,63.91,63.68,63.83,7328.0,62.1422,62.2786,62.0545,62.2007,7328.0
2019-01-15 12:30:00,63.83,63.99,63.65,63.71,6283.0,62.2007,62.3566,62.0253,62.0837,6283.0
2019-01-15 13:00:00,63.68,63.75,63.47,63.51,15009.0,62.0545,62.1227,61.8499,61.8888,15009.0
2019-01-15 13:30:00,63.53,63.7,63.52,63.55,39272.0,61.9083,62.074,61.8986,61.9278,39272.0
2019-01-15 14:00:00,63.56,63.66,63.27,63.3,47880.0,61.9376,62.035,61.655,61.6842,47880.0
2019-01-15 14:30:00,63.24,63.58,63.24,63.57,13863.0,61.6257,61.9571,61.6257,61.9473,13863.0
2019-01-15 15:00:00,63.56,63.59,63.45,63.53,33141.0,61.9376,61.9668,61.8304,61.9083,33141.0
2019-01-15 15:30:00,63.55,63.57,63.41,63.53,50603.0,61.9278,61.9473,61.7914,61.9083,50603.0
2019-01-16 09:30:00,63.51,64.02,63.51,63.9,13599.0,61.8888,62.3858,61.8888,62.2689,13599.0
2019-01-16 10:00:00,63.98,64.02,63.5,63.69,10161.0,62.3468,62.3858,61.8791,62.0642,10161.0
2019-01-16 10:30:00,63.66,64.05,63.44,64.02,8011.0,62.035,62.4151,61.8206,62.3858,8011.0
2019-01-16 11:00:00,64.05,64.23,63.84,63.94,17434.0,62.4151,62.5905,62.2104,62.3079,17434.0
2019-01-16 11:30:00,63.94,63.94,63.57,63.63,9734.0,62.3079,62.3079,61.9473,62.0058,9734.0
2019-01-16 12:00:00,63.64,63.74,63.57,63.7,8019.0,62.0155,62.113,61.9473,62.074,8019.0
2019-01-16 12:30:00,63.69,63.82,63.61,63.69,7421.0,62.0642,62.1909,61.9863,62.0642,7421.0
2019-01-16 13:00:00,63.66,63.74,63.59,63.74,12742.0,62.035,62.113,61.9668,62.113,12742.0
2019-01-16 13:30:00,63.73,63.85,63.72,63.8,6632.0,62.1032,62.2202,62.0935,62.1714,6632.0
2019-01-16 14:00:00,63.79,63.86,63.66,63.81,6927.0,62.1617,62.2299,62.035,62.1812,6927.0
2019-01-16 14:30:00,63.84,63.88,63.75,63.79,8475.0,62.2104,62.2494,62.1227,62.1617,8475.0
2019-01-16 15:00:00,63.78,63.83,63.66,63.69,12483.0,62.1519,62.2007,62.035,62.0642,12483.0
2019-01-16 15:30:00,63.68,63.7,63.43,63.47,40058.0,62.0545,62.074,61.8109,61.8499,40058.0
2019-01-17 09:30:00,63.17,63.97,63.17,63.83,6334.0,61.6344,62.415,61.6344,62.2784,6334.0
2019-01-17 10:00:00,63.71,63.93,63.46,63.8,5953.0,62.1613,62.3759,61.9174,62.2491,5953.0
2019-01-17 10:30:00,63.79,63.83,63.66,63.75,6499.0,62.2393,62.2784,62.1125,62.2003,6499.0
2019-01-17 11:00:00,63.76,64.0,63.73,63.88,8000.0,62.2101,62.4442,62.1808,62.3272,8000.0
2019-01-17 11:30:00,63.88,64.09,63.88,63.97,14395.0,62.3272,62.5321,62.3272,62.415,14395.0
2019-01-17 12:00:00,63.97,64.04,63.82,64.04,5621.0,62.415,62.4833,62.2686,62.4833,5621.0
2019-01-17 12:30:00,64.04,64.06,63.88,63.88,19118.0,62.4833,62.5028,62.3272,62.3272,19118.0
2019-01-17 13:00:00,63.95,64.07,63.92,63.98,44106.0,62.3955,62.5125,62.3662,62.4247,44106.0
2019-01-17 13:30:00,64.07,64.29,64.05,64.19,7521.0,62.5125,62.7272,62.493,62.6296,7521.0
2019-01-17 14:00:00,64.23,64.23,63.87,63.92,5505.0,62.6687,62.6687,62.3174,62.3662,5505.0
2019-01-17 14:30:00,63.96,64.45,63.93,64.2,17120.0,62.4052,62.8833,62.3759,62.6394,17120.0
2019-01-17 15:00:00,64.18,64.18,63.99,64.15,19270.0,62.6199,62.6199,62.4345,62.5906,19270.0
2019-01-17 15:30:00,64.17,64.28,63.89,64.07,95760.0,62.6101,62.7174,62.3369,62.5125,95760.0
2019-01-18 09:30:00,64.6,64.9,64.04,64.69,47681.0,63.0297,63.3224,62.4833,63.1175,47681.0
2019-01-18 10:00:00,64.65,64.74,64.48,64.52,24237.0,63.0784,63.1663,62.9126,62.9516,24237.0
2019-01-18 10:30:00,64.51,64.81,64.46,64.67,26683.0,62.9418,63.2346,62.8931,63.098,26683.0
2019-01-18 11:00:00,64.64,64.92,64.63,64.8,29309.0,63.0687,63.3419,63.0589,63.2248,29309.0
2019-01-18 11:30:00,64.8,64.85,64.68,64.75,23500.0,63.2248,63.2736,63.1077,63.176,23500.0
2019-01-18 12:00:00,64.79,65.34,64.76,65.22,53581.0,63.215,63.7517,63.1858,63.6346,53581.0
2019-01-18 12:30:00,65.25,65.37,65.16,65.23,22029.0,63.6639,63.7809,63.576,63.6443,22029.0
2019-01-18 13:00:00,65.24,65.24,64.9,64.91,19456.0,63.6541,63.6541,63.3224,63.3321,19456.0
2019-01-18 13:30:00,64.88,65.11,64.84,65.05,9327.0,63.3029,63.5273,63.2638,63.4687,9327.0
2019-01-18 14:00:00,65.06,65.18,64.94,64.95,9907.0,63.4785,63.5956,63.3614,63.3712,9907.0
2019-01-18 14:30:00,64.97,65.0,64.74,64.81,12674.0,63.3907,63.4199,63.1663,63.2346,12674.0
2019-01-18 15:00:00,64.73,64.84,64.66,64.7,13730.0,63.1565,63.2638,63.0882,63.1272,13730.0
2019-01-18 15:30:00,64.76,64.94,64.69,64.9,52350.0,63.1858,63.3614,63.1175,63.3224,52350.0
2019-01-22 09:30:00,64.25,64.77,63.53,63.99,18949.0,62.6882,63.1955,61.9857,62.4345,18949.0
2019-01-22 10:00:00,63.85,64.0,63.54,63.92,24738.0,62.2979,62.4442,61.9954,62.3662,24738.0
2019-01-22 10:30:00,63.85,64.0,63.62,63.84,15377.0,62.2979,62.4442,62.0735,62.2881,15377.0
2019-01-22 11:00:00,63.82,64.25,63.81,64.1,18777.0,62.2686,62.6882,62.2589,62.5418,18777.0
2019-01-22 11:30:00,64.05,64.17,63.57,63.66,9100.0,62.493,62.6101,62.0247,62.1125,9100.0
2019-01-22 12:00:00,63.6,63.81,63.44,63.76,10804.0,62.054,62.2589,61.8979,62.2101,10804.0
2019-01-22 12:30:00,63.79,63.98,63.76,63.81,6971.0,62.2393,62.4247,62.2101,62.2589,6971.0
2019-01-22 13:00:00,63.75,63.75,63.21,63.53,10747.0,62.2003,62.2003,61.6734,61.9857,10747.0
2019-01-22 13:30:00,63.55,63.75,63.4,63.64,19500.0,62.0052,62.2003,61.8588,62.093,19500.0
2019-01-22 14:00:00,63.69,64.12,63.61,63.85,13419.0,62.1418,62.5613,62.0637,62.2979,13419.0
2019-01-22 14:30:00,63.86,63.89,63.61,63.77,11504.0,62.3076,62.3369,62.0637,62.2198,11504.0
2019-01-22 15:00:00,63.84,63.99,63.63,63.94,10225.0,62.2881,62.4345,62.0832,62.3857,10225.0
2019-01-22 15:30:00,63.92,64.14,63.73,63.95,51918.0,62.3662,62.5808,62.1808,62.3955,51918.0
2019-01-23 09:30:00,64.49,65.02,64.47,64.98,18082.0,62.9223,63.4394,62.9028,63.4004,18082.0
2019-01-23 10:00:00,65.03,65.11,64.02,64.02,18674.0,63.4492,63.5273,62.4638,62.4638,18674.0
2019-01-23 10:30:00,64.0,64.22,63.75,63.77,7980.0,62.4442,62.6589,62.2003,62.2198,7980.0
2019-01-23 11:00:00,63.75,64.02,63.61,63.68,11773.0,62.2003,62.4638,62.0637,62.132,11773.0
2019-01-23 11:30:00,63.64,63.79,63.11,63.26,7342.0,62.093,62.2393,61.5759,61.7222,7342.0
2019-01-23 12:00:00,63.25,63.33,63.14,63.25,3925.0,61.7125,61.7905,61.6051,61.7125,3925.0
2019-01-23 12:30:00,63.29,63.71,63.27,63.63,4790.0,61.7515,62.1613,61.732,62.0832,4790.0
2019-01-23 13:00:00,63.49,63.58,63.33,63.36,8050.0,61.9466,62.0345,61.7905,61.8198,8050.0
2019-01-23 13:30:00,63.4,63.53,63.37,63.38,6117.0,61.8588,61.9857,61.8296,61.8393,6117.0
2019-01-23 14:00:00,63.49,63.56,63.35,63.42,9197.0,61.9466,62.0149,61.81,61.8783,9197.0
2019-01-23 14:30:00,63.36,63.39,63.17,63.39,5438.0,61.8198,61.8491,61.6344,61.8491,5438.0
2019-01-23 15:00:00,63.36,63.57,63.33,63.5,9306.0,61.8198,62.0247,61.7905,61.9564,9306.0
2019-01-23 15:30:00,63.47,63.47,63.29,63.38,31466.0,61.9271,61.9271,61.7515,61.8393,31466.0
2019-01-24 09:30:00,63.27,63.71,63.13,63.52,7210.0,61.732,62.1613,61.5954,61.9759,7210.0
2019-01-24 10:00:00,63.6,63.91,63.54,63.91,13778.0,62.054,62.3564,61.9954,62.3564,13778.0
2019-01-24 10:30:00,63.93,64.22,63.75,64.22,28922.0,62.3759,62.6589,62.2003,62.6589,28922.0
2019-01-24 11:00:00,64.21,64.42,64.16,64.33,13695.0,62.6491,62.854,62.6004,62.7662,13695.0
2019-01-24 11:30:00,64.34,64.4,64.18,64.3,8614.0,62.776,62.8345,62.6199,62.737,8614.0
2019-01-24 12:00:00,64.31,64.31,63.96,64.0,6311.0,62.7467,62.7467,62.4052,62.4442,6311.0
2019-01-24 12:30:00,64.01,64.06,63.84,64.03,5456.0,62.454,62.5028,62.2881,62.4735,5456.0
2019-01-24 13:00:00,64.03,64.04,63.77,63.91,5062.0,62.4735,62.4833,62.2198,62.3564,5062.0
2019-01-24 13:30:00,63.91,64.01,63.88,63.94,4165.0,62.3564,62.454,62.3272,62.3857,4165.0
2019-01-24 14:00:00,63.96,64.05,63.9,64.02,4964.0,62.4052,62.493,62.3467,62.4638,4964.0
2019-01-24 14:30:00,64.04,64.07,63.94,64.06,6897.0,62.4833,62.5125,62.3857,62.5028,6897.0
2019-01-24 15:00:00,64.02,64.08,63.93,63.94,10254.0,62.4638,62.5223,62.3759,62.3857,10254.0
2019-01-24 15:30:00,63.92,64.05,63.89,63.93,34569.0,62.3662,62.493,62.3369,62.3759,34569.0
2019-01-25 09:30:00,64.68,65.14,64.37,64.86,51059.0,63.1077,63.5565,62.8052,63.2833,51059.0
2019-01-25 10:00:00,64.99,65.05,64.62,64.69,4847.0,63.4102,63.4687,63.0492,63.1175,4847.0
2019-01-25 10:30:00,64.66,65.02,64.59,64.83,4871.0,63.0882,63.4394,63.0199,63.2541,4871.0
2019-01-25 11:00:00,64.78,64.78,64.46,64.55,3700.0,63.2053,63.2053,62.8931,62.9809,3700.0
2019-01-25 11:30:00,64.55,64.59,64.46,64.49,8187.0,62.9809,63.0199,62.8931,62.9223,8187.0
2019-01-25 12:00:00,64.55,64.72,64.51,64.62,4900.0,62.9809,63.1467,62.9418,63.0492,4900.0
2019-01-25 12:30:00,64.7,64.79,64.62,64.78,2900.0,63.1272,63.215,63.0492,63.2053,2900.0
2019-01-25 13:00:00,64.82,64.85,64.65,64.66,2904.0,63.2443,63.2736,63.0784,63.0882,2904.0
2019-01-25 13:30:00,64.63,64.68,64.45,64.6,2701.0,63.0589,63.1077,62.8833,63.0297,2701.0
2019-01-25 14:00:00,64.6,64.81,64.53,64.72,11081.0,63.0297,63.2346,62.9614,63.1467,11081.0
2019-01-25 14:30:00,64.75,64.76,64.56,64.66,4836.0,63.176,63.1858,62.9906,63.0882,4836.0
2019-01-25 15:00:00,64.72,64.72,64.51,64.56,7187.0,63.1467,63.1467,62.9418,62.9906,7187.0
2019-01-25 15:30:00,64.52,64.68,64.37,64.42,27036.0,62.9516,63.1077,62.8052,62.854,27036.0
2019-01-28 09:30:00,63.78,64.25,63.47,63.8,12209.0,62.2296,62.6882,61.9271,62.2491,12209.0
2019-01-28 10:00:00,63.72,63.91,63.62,63.91,8722.0,62.171,62.3564,62.0735,62.3564,8722.0
2019-01-28 10:30:00,63.93,64.02,63.66,63.7,20669.0,62.3759,62.4638,62.1125,62.1515,20669.0
2019-01-28 11:00:00,63.61,63.88,63.56,63.88,10247.0,62.0637,62.3272,62.0149,62.3272,10247.0
2019-01-28 11:30:00,63.88,63.88,62.87,62.94,16496.0,62.3272,62.3272,61.3417,61.41,16496.0
2019-01-28 12:00:00,62.89,63.4,62.88,63.31,9486.0,61.3612,61.8588,61.3515,61.771,9486.0
2019-01-28 12:30:00,63.37,63.44,63.29,63.38,3874.0,61.8296,61.8979,61.7515,61.8393,3874.0
2019-01-28 13:00:00,63.33,63.93,63.25,63.8,18813.0,61.7905,62.3759,61.7125,62.2491,18813.0
2019-01-28 13:30:00,63.82,63.94,63.79,63.84,20522.0,62.2686,62.3857,62.2393,62.2881,20522.0
2019-01-28 14:00:00,63.87,63.9,63.57,63.58,6215.0,62.3174,62.3467,62.0247,62.0345,6215.0
2019-01-28 14:30:00,63.55,63.89,63.54,63.85,9315.0,62.0052,62.3369,61.9954,62.2979,9315.0
2019-01-28 15:00:00,63.89,63.9,63.73,63.86,9336.0,62.3369,62.3467,62.1808,62.3076,9336.0
2019-01-28 15:30:00,63.82,63.9,63.73,63.9,41619.0,62.2686,62.3467,62.1808,62.3467,41619.0
2019-01-29 09:30:00,64.44,64.91,64.1,64.6,26035.0,62.8735,63.3321,62.5418,63.0297,26035.0
2019-01-29 10:00:00,64.48,64.57,63.9,64.07,52038.0,62.9126,63.0004,62.3467,62.5125,52038.0
2019-01-29 10:30:00,64.11,64.5,63.92,64.5,130875.0,62.5516,62.9321,62.3662,62.9321,130875.0
2019-01-29 11:00:00,64.52,64.8,64.45,64.64,48894.0,62.9516,63.2248,62.8833,63.0687,48894.0
2019-01-29 11:30:00,64.7,64.89,64.69,64.87,8700.0,63.1272,63.3126,63.1175,63.2931,8700.0
2019-01-29 12:00:00,64.83,64.89,64.72,64.74,28688.0,63.2541,63.3126,63.1467,63.1663,28688.0
2019-01-29 12:30:00,64.77,64.8,64.64,64.71,3620.0,63.1955,63.2248,63.0687,63.137,3620.0
2019-01-29 13:00:00,64.59,64.75,64.54,64.7,2590.0,63.0199,63.176,62.9711,63.1272,2590.0
2019-01-29 13:30:00,64.74,64.83,64.63,64.77,5325.0,63.1663,63.2541,63.0589,63.1955,5325.0
2019-01-29 14:00:00,64.78,64.8,64.66,64.72,5991.0,63.2053,63.2248,63.0882,63.1467,5991.0
2019-01-29 14:30:00,64.76,64.77,64.59,64.59,5733.0,63.1858,63.1955,63.0199,63.0199,5733.0
2019-01-29 15:00:00,64.5,64.71,64.48,64.5,8473.0,62.9321,63.137,62.9126,62.9321,8473.0
2019-01-29 15:30:00,64.53,64.78,64.52,64.61,71237.0,62.9614,63.2053,62.9516,63.0394,71237.0
2019-01-30 09:30:00,64.91,65.3,63.6,63.81,12083.0,63.3321,63.7126,62.054,62.2589,12083.0
2019-01-30 10:00:00,63.75,64.09,63.53,64.09,5690.0,62.2003,62.5321,61.9857,62.5321,5690.0
2019-01-30 10:30:00,64.12,64.24,63.94,64.01,9879.0,62.5613,62.6784,62.3857,62.454,9879.0
2019-01-30 11:00:00,64.11,64.14,63.87,64.08,7364.0,62.5516,62.5808,62.3174,62.5223,7364.0
2019-01-30 11:30:00,64.17,64.36,64.09,64.36,14849.0,62.6101,62.7955,62.5321,62.7955,14849.0
2019-01-30 12:00:00,64.26,64.53,64.26,64.53,2582.0,62.6979,62.9614,62.6979,62.9614,2582.0
2019-01-30 12:30:00,64.44,64.46,64.27,64.35,24864.0,62.8735,62.8931,62.7077,62.7857,24864.0
2019-01-30 13:00:00,64.35,64.35,64.19,64.23,5149.0,62.7857,62.7857,62.6296,62.6687,5149.0
2019-01-30 13:30:00,64.2,64.24,64.09,64.12,4638.0,62.6394,62.6784,62.5321,62.5613,4638.0
2019-01-30 14:00:00,64.21,65.01,64.21,64.67,29805.0,62.6491,63.4297,62.6491,63.098,29805.0
2019-01-30 14:30:00,64.71,65.32,64.59,65.28,26517.0,63.137,63.7322,63.0199,63.6931,26517.0
2019-01-30 15:00:00,65.37,65.37,65.04,65.11,92824.0,63.7809,63.7809,63.459,63.5273,92824.0
2019-01-30 15:30:00,65.05,65.13,64.93,65.09,55723.0,63.4687,63.5468,63.3516,63.5077,55723.0
2019-01-31 09:30:00,65.03,65.2,64.74,65.18,9891.0,63.4492,63.6151,63.1663,63.5956,9891.0
2019-01-31 10:00:00,65.12,65.25,64.97,65.25,12275.0,63.537,63.6639,63.3907,63.6639,12275.0
2019-01-31 10:30:00,65.28,65.54,65.22,65.46,11305.0,63.6931,63.9468,63.6346,63.8688,11305.0
2019-01-31 11:00:00,65.41,65.57,65.36,65.51,7254.0,63.82,63.9761,63.7712,63.9175,7254.0
2019-01-31 11:30:00,65.52,65.74,65.52,65.7,11781.0,63.9273,64.1419,63.9273,64.1029,11781.0
2019-01-31 12:00:00,65.65,65.73,65.51,65.51,36411.0,64.0541,64.1322,63.9175,63.9175,36411.0
2019-01-31 12:30:00,65.47,65.69,65.46,65.54,26820.0,63.8785,64.0932,63.8688,63.9468,26820.0
2019-01-31 13:00:00,65.58,65.7,65.45,65.54,10200.0,63.9858,64.1029,63.859,63.9468,10200.0
2019-01-31 13:30:00,65.54,65.65,65.48,65.52,21350.0,63.9468,64.0541,63.8883,63.9273,21350.0
2019-01-31 14:00:00,65.49,65.71,65.45,65.57,13985.0,63.898,64.1127,63.859,63.9761,13985.0
2019-01-31 14:30:00,65.57,65.61,65.46,65.59,11144.0,63.9761,64.0151,63.8688,63.9956,11144.0
2019-01-31 15:00:00,65.57,65.57,65.18,65.31,18960.0,63.9761,63.9761,63.5956,63.7224,18960.0
2019-01-31 15:30:00,65.3,65.54,65.22,65.23,90926.0,63.7126,63.9468,63.6346,63.6443,90926.0
2019-02-01 09:30:00,65.18,65.74,65.14,65.14,19181.0,63.5956,64.1419,63.5565,63.5565,19181.0
2019-02-01 10:00:00,65.18,65.8,65.18,65.64,15027.0,63.5956,64.2005,63.5956,64.0444,15027.0
2019-02-01 10:30:00,65.69,65.76,65.31,65.35,10689.0,64.0932,64.1615,63.7224,63.7614,10689.0
2019-02-01 11:00:00,65.34,65.62,65.21,65.56,6569.0,63.7517,64.0249,63.6248,63.9663,6569.0
2019-02-01 11:30:00,65.55,65.82,65.54,65.82,9281.0,63.9566,64.22,63.9468,64.22,9281.0
2019-02-01 12:00:00,65.8,65.85,65.54,65.6,5392.0,64.2005,64.2493,63.9468,64.0053,5392.0
2019-02-01 12:30:00,65.53,65.58,65.23,65.34,7219.0,63.9371,63.9858,63.6443,63.7517,7219.0
2019-02-01 13:00:00,65.33,65.45,65.23,65.23,4930.0,63.7419,63.859,63.6443,63.6443,4930.0
2019-02-01 13:30:00,65.23,65.26,65.07,65.07,4150.0,63.6443,63.6736,63.4882,63.4882,4150.0
2019-02-01 14:00:00,65.05,65.05,64.7,64.7,5627.0,63.4687,63.4687,63.1272,63.1272,5627.0
2019-02-01 14:30:00,64.71,64.85,64.51,64.51,5415.0,63.137,63.2736,62.9418,62.9418,5415.0
2019-02-01 15:00:00,64.54,64.55,64.43,64.51,11768.0,62.9711,62.9809,62.8638,62.9418,11768.0
2019-02-01 15:30:00,64.56,64.81,64.56,64.76,38650.0,62.9906,63.2346,62.9906,63.1858,38650.0
2019-02-04 09:30:00,64.73,64.94,64.49,64.81,8615.0,63.1565,63.3614,62.9223,63.2346,8615.0
2019-02-04 10:00:00,64.68,64.72,64.35,64.44,8380.0,63.1077,63.1467,62.7857,62.8735,8380.0
2019-02-04 10:30:00,64.42,64.77,64.41,64.75,4817.0,62.854,63.1955,62.8443,63.176,4817.0
2019-02-04 11:00:00,64.71,64.98,64.7,64.96,12767.0,63.137,63.4004,63.1272,63.3809,12767.0
2019-02-04 11:30:00,64.94,65.16,64.94,65.14,10168.0,63.3614,63.576,63.3614,63.5565,10168.0
2019-02-04 12:00:00,65.16,65.24,65.02,65.22,13123.0,63.576,63.6541,63.4394,63.6346,13123.0
2019-02-04 12:30:00,65.11,65.15,65.02,65.02,4011.0,63.5273,63.5663,63.4394,63.4394,4011.0
2019-02-04 13:00:00,64.99,65.18,64.98,65.1,5743.0,63.4102,63.5956,63.4004,63.5175,5743.0
2019-02-04 13:30:00,65.15,65.21,65.04,65.21,5258.0,63.5663,63.6248,63.459,63.6248,5258.0
2019-02-04 14:00:00,65.18,65.21,65.11,65.14,4338.0,63.5956,63.6248,63.5273,63.5565,4338.0
2019-02-04 14:30:00,65.14,65.22,65.12,65.21,6988.0,63.5565,63.6346,63.537,63.6248,6988.0
2019-02-04 15:00:00,65.19,65.23,65.08,65.17,12794.0,63.6053,63.6443,63.498,63.5858,12794.0
2019-02-04 15:30:00,65.16,65.36,64.97,65.19,56145.0,63.576,63.7712,63.3907,63.6053,56145.0
2019-02-05 09:30:00,65.38,65.9,65.38,65.81,8826.0,63.7907,64.2981,63.7907,64.2102,8826.0
2019-02-05 10:00:00,65.85,66.08,65.78,65.87,15233.0,64.2493,64.4737,64.181,64.2688,15233.0
2019-02-05 10:30:00,65.97,66.07,65.9,66.03,5142.0,64.3664,64.4639,64.2981,64.4249,5142.0
2019-02-05 11:00:00,66.01,66.05,65.8,65.84,5811.0,64.4054,64.4444,64.2005,64.2395,5811.0
2019-02-05 11:30:00,65.85,65.88,65.75,65.79,11258.0,64.2493,64.2785,64.1517,64.1907,11258.0
2019-02-05 12:00:00,65.78,65.79,65.5,65.74,7921.0,64.181,64.1907,63.9078,64.1419,7921.0
2019-02-05 12:30:00,65.71,65.8,65.65,65.68,8042.0,64.1127,64.2005,64.0541,64.0834,8042.0
2019-02-05 13:00:00,65.65,65.89,65.65,65.84,10646.0,64.0541,64.2883,64.0541,64.2395,10646.0
2019-02-05 13:30:00,65.82,65.96,65.74,65.85,13874.0,64.22,64.3566,64.1419,64.2493,13874.0
2019-02-05 14:00:00,65.83,65.94,65.78,65.8,5968.0,64.2298,64.3371,64.181,64.2005,5968.0
2019-02-05 14:30:00,65.8,65.99,65.8,65.98,6074.0,64.2005,64.3859,64.2005,64.3761,6074.0
2019-02-05 15:00:00,66.0,66.08,65.91,66.01,5930.0,64.3956,64.4737,64.3078,64.4054,5930.0
2019-02-05 15:30:00,66.06,66.13,65.99,66.1,46295.0,64.4542,64.5225,64.3859,64.4932,46295.0
2019-02-06 09:30:00,66.01,66.86,66.01,66.02,11057.0,64.4054,65.2347,64.4054,64.4151,11057.0
2019-02-06 10:00:00,66.07,66.16,65.78,65.97,6553.0,64.4639,64.5517,64.181,64.3664,6553.0
2019-02-06 10:30:00,66.05,66.17,65.92,66.06,9215.0,64.4444,64.5615,64.3176,64.4542,9215.0
2019-02-06 11:00:00,66.09,66.12,65.87,65.87,3905.0,64.4834,64.5127,64.2688,64.2688,3905.0
2019-02-06 11:30:00,65.86,66.1,65.84,66.06,7605.0,64.259,64.4932,64.2395,64.4542,7605.0
2019-02-06 12:00:00,66.06,66.12,65.98,66.01,1800.0,64.4542,64.5127,64.3761,64.4054,1800.0
2019-02-06 12:30:00,66.01,66.23,66.0,66.09,4811.0,64.4054,64.62,64.3956,64.4834,4811.0
2019-02-06 13:00:00,66.09,66.23,66.09,66.18,3108.0,64.4834,64.62,64.4834,64.5713,3108.0
2019-02-06 13:30:00,66.19,66.23,66.13,66.18,8548.0,64.581,64.62,64.5225,64.5713,8548.0
2019-02-06 14:00:00,66.16,66.32,66.12,66.28,8782.0,64.5517,64.7078,64.5127,64.6688,8782.0
2019-02-06 14:30:00,66.26,66.33,66.21,66.3,3302.0,64.6493,64.7176,64.6005,64.6883,3302.0
2019-02-06 15:00:00,66.3,66.34,66.23,66.28,11220.0,64.6883,64.7274,64.62,64.6688,11220.0
2019-02-06 15:30:00,66.29,66.35,66.15,66.32,38499.0,64.6786,64.7371,64.542,64.7078,38499.0
2019-02-07 09:30:00,65.93,66.13,65.66,65.72,6054.0,64.3273,64.5225,64.0639,64.1224,6054.0
2019-02-07 10:00:00,65.63,65.63,65.26,65.43,8772.0,64.0346,64.0346,63.6736,63.8395,8772.0
2019-02-07 10:30:00,65.55,65.87,65.02,65.03,8139.0,63.9566,64.2688,63.4394,63.4492,8139.0
2019-02-07 11:00:00,65.07,65.13,64.86,64.95,8474.0,63.4882,63.5468,63.2833,63.3712,8474.0
2019-02-07 11:30:00,64.94,65.21,64.75,65.19,7560.0,63.3614,63.6248,63.176,63.6053,7560.0
2019-02-07 12:00:00,65.1,65.13,64.98,65.08,7467.0,63.5175,63.5468,63.4004,63.498,7467.0
2019-02-07 12:30:00,65.12,65.18,64.99,65.04,6927.0,63.537,63.5956,63.4102,63.459,6927.0
2019-02-07 13:00:00,65.02,65.22,65.01,65.22,6547.0,63.4394,63.6346,63.4297,63.6346,6547.0
2019-02-07 13:30:00,65.22,65.32,65.12,65.17,5261.0,63.6346,63.7322,63.537,63.5858,5261.0
2019-02-07 14:00:00,65.15,65.18,65.0,65.11,6615.0,63.5663,63.5956,63.4199,63.5273,6615.0
2019-02-07 14:30:00,65.19,65.22,64.97,65.03,5992.0,63.6053,63.6346,63.3907,63.4492,5992.0
2019-02-07 15:00:00,65.06,65.19,65.02,65.15,8119.0,63.4785,63.6053,63.4394,63.5663,8119.0
2019-02-07 15:30:00,65.14,65.19,64.89,64.97,43538.0,63.5565,63.6053,63.3126,63.3907,43538.0
2019-02-08 09:30:00,64.62,65.01,64.58,64.81,3988.0,63.0492,63.4297,63.0101,63.2346,3988.0
2019-02-08 10:00:00,64.81,64.87,64.12,64.38,9607.0,63.2346,63.2931,62.5613,62.815,9607.0
2019-02-08 10:30:00,64.43,64.51,64.12,64.13,7253.0,62.8638,62.9418,62.5613,62.5711,7253.0
2019-02-08 11:00:00,64.13,64.31,64.04,64.26,8686.0,62.5711,62.7467,62.4833,62.6979,8686.0
2019-02-08 11:30:00,64.24,64.24,63.97,64.2,6716.0,62.6784,62.6784,62.415,62.6394,6716.0
2019-02-08 12:00:00,64.27,64.27,64.01,64.03,3154.0,62.7077,62.7077,62.454,62.4735,3154.0
2019-02-08 12:30:00,64.06,64.21,64.06,64.11,6603.0,62.5028,62.6491,62.5028,62.5516,6603.0
2019-02-08 13:00:00,64.17,64.31,64.11,64.26,3827.0,62.6101,62.7467,62.5516,62.6979,3827.0
2019-02-08 13:30:00,64.25,64.4,64.22,64.38,5940.0,62.6882,62.8345,62.6589,62.815,5940.0
2019-02-08 14:00:00,64.39,64.69,64.37,64.69,12656.0,62.8248,63.1175,62.8052,63.1175,12656.0
2019-02-08 14:30:00,64.7,64.74,64.63,64.68,5315.0,63.1272,63.1663,63.0589,63.1077,5315.0
2019-02-08 15:00:00,64.67,64.91,64.66,64.84,5361.0,63.098,63.3321,63.0882,63.2638,5361.0
2019-02-08 15:30:00,64.84,64.89,64.68,64.79,40974.0,63.2638,63.3126,63.1077,63.215,40974.0
2019-02-11 09:30:00,64.95,64.95,64.24,64.48,7190.0,63.3712,63.3712,62.6784,62.9126,7190.0
2019-02-11 10:00:00,64.48,64.75,64.48,64.51,6723.0,62.9126,63.176,62.9126,62.9418,6723.0
2019-02-11 10:30:00,64.53,64.67,64.42,64.46,9308.0,62.9614,63.098,62.854,62.8931,9308.0
2019-02-11 11:00:00,64.48,64.65,64.37,64.41,12810.0,62.9126,63.0784,62.8052,62.8443,12810.0
2019-02-11 11:30:00,64.43,64.55,64.35,64.52,7144.0,62.8638,62.9809,62.7857,62.9516,7144.0
2019-02-11 12:00:00,64.53,64.84,64.53,64.79,6511.0,62.9614,63.2638,62.9614,63.215,6511.0
2019-02-11 12:30:00,64.81,64.81,64.51,64.63,21906.0,63.2346,63.2346,62.9418,63.0589,21906.0
2019-02-11 13:00:00,64.69,64.82,64.56,64.78,13969.0,63.1175,63.2443,62.9906,63.2053,13969.0
2019-02-11 13:30:00,64.77,64.84,64.72,64.84,4856.0,63.1955,63.2638,63.1467,63.2638,4856.0
2019-02-11 14:00:00,64.83,64.91,64.78,64.91,5449.0,63.2541,63.3321,63.2053,63.3321,5449.0
2019-02-11 14:30:00,64.89,64.95,64.78,64.8,5937.0,63.3126,63.3712,63.2053,63.2248,5937.0
2019-02-11 15:00:00,64.8,65.11,64.78,65.11,6485.0,63.2248,63.5273,63.2053,63.5273,6485.0
2019-02-11 15:30:00,65.13,65.41,65.07,65.34,52182.0,63.5468,63.82,63.4882,63.7517,52182.0
2019-02-12 09:30:00,65.76,66.31,65.76,66.2,11180.0,64.1615,64.6981,64.1615,64.5908,11180.0
2019-02-12 10:00:00,66.24,66.31,65.92,66.19,10727.0,64.6298,64.6981,64.3176,64.581,10727.0
2019-02-12 10:30:00,66.26,66.64,66.19,66.61,9629.0,64.6493,65.0201,64.581,64.9908,9629.0
2019-02-12 11:00:00,66.64,66.89,66.53,66.87,8182.0,65.0201,65.264,64.9127,65.2445,8182.0
2019-02-12 11:30:00,66.84,66.84,66.55,66.64,5902.0,65.2152,65.2152,64.9323,65.0201,5902.0
2019-02-12 12:00:00,66.67,66.7,66.5,66.59,5710.0,65.0493,65.0786,64.8835,64.9713,5710.0
2019-02-12 12:30:00,66.62,66.63,66.46,66.46,3300.0,65.0006,65.0103,64.8444,64.8444,3300.0
2019-02-12 13:00:00,66.55,66.57,66.46,66.46,8423.0,64.9323,64.9518,64.8444,64.8444,8423.0
2019-02-12 13:30:00,66.47,66.63,66.46,66.63,7077.0,64.8542,65.0103,64.8444,65.0103,7077.0
2019-02-12 14:00:00,66.62,66.65,66.5,66.5,5306.0,65.0006,65.0298,64.8835,64.8835,5306.0
2019-02-12 14:30:00,66.51,66.57,66.37,66.48,7784.0,64.8932,64.9518,64.7566,64.864,7784.0
2019-02-12 15:00:00,66.48,66.57,66.48,66.51,7462.0,64.864,64.9518,64.864,64.8932,7462.0
2019-02-12 15:30:00,66.51,66.56,66.36,66.45,30777.0,64.8932,64.942,64.7469,64.8347,30777.0
2019-02-13 09:30:00,66.38,66.9,66.38,66.75,21396.0,64.7664,65.2737,64.7664,65.1274,21396.0
2019-02-13 10:00:00,66.77,66.79,66.58,66.63,7165.0,65.1469,65.1664,64.9615,65.0103,7165.0
2019-02-13 10:30:00,66.7,66.85,66.69,66.79,2100.0,65.0786,65.225,65.0689,65.1664,2100.0
2019-02-13 11:00:00,66.67,66.77,66.43,66.47,7250.0,65.0493,65.1469,64.8152,64.8542,7250.0
2019-02-13 11:30:00,66.43,66.76,66.37,66.76,4490.0,64.8152,65.1372,64.7566,65.1372,4490.0
2019-02-13 12:00:00,66.78,66.81,66.5,66.63,6400.0,65.1567,65.1859,64.8835,65.0103,6400.0
2019-02-13 12:30:00,66.63,66.84,66.63,66.78,16480.0,65.0103,65.2152,65.0103,65.1567,16480.0
2019-02-13 13:00:00,66.78,66.89,66.69,66.88,11523.0,65.1567,65.264,65.0689,65.2542,11523.0
2019-02-13 13:30:00,66.88,66.89,66.73,66.88,10233.0,65.2542,65.264,65.1079,65.2542,10233.0
2019-02-13 14:00:00,66.86,67.12,66.8,67.08,20886.0,65.2347,65.4884,65.1762,65.4494,20886.0
2019-02-13 14:30:00,67.1,67.34,67.07,67.3,16523.0,65.4689,65.7031,65.4396,65.664,16523.0
2019-02-13 15:00:00,67.32,67.34,67.15,67.26,15326.0,65.6835,65.7031,65.5177,65.625,15326.0
2019-02-13 15:30:00,67.26,67.27,66.91,66.99,52876.0,65.625,65.6348,65.2835,65.3616,52876.0
2019-02-14 09:30:00,66.52,67.05,66.52,66.69,13059.0,64.903,65.4201,64.903,65.0689,13059.0
2019-02-14 10:00:00,66.71,67.06,66.67,67.06,10443.0,65.0884,65.4299,65.0493,65.4299,10443.0
2019-02-14 10:30:00,67.06,67.35,66.85,67.32,24289.0,65.4299,65.7128,65.225,65.6835,24289.0
2019-02-14 11:00:00,67.3,67.45,67.16,67.36,17560.0,65.664,65.8104,65.5274,65.7226,17560.0
2019-02-14 11:30:00,67.31,67.58,67.22,67.57,13449.0,65.6738,65.9372,65.586,65.9275,13449.0
2019-02-14 12:00:00,67.59,67.61,67.51,67.55,8500.0,65.947,65.9665,65.8689,65.9079,8500.0
2019-02-14 12:30:00,67.52,67.6,67.49,67.58,4435.0,65.8787,65.9567,65.8494,65.9372,4435.0
2019-02-14 13:00:00,67.61,67.66,67.48,67.65,4447.0,65.9665,66.0153,65.8396,66.0055,4447.0
2019-02-14 13:30:00,67.64,67.67,67.6,67.63,7140.0,65.9958,66.025,65.9567,65.986,7140.0
2019-02-14 14:00:00,67.65,67.69,67.55,67.55,9345.0,66.0055,66.0445,65.9079,65.9079,9345.0
2019-02-14 14:30:00,67.55,67.55,67.37,67.43,6432.0,65.9079,65.9079,65.7323,65.7909,6432.0
2019-02-14 15:00:00,67.45,67.55,67.35,67.35,11967.0,65.8104,65.9079,65.7128,65.7128,11967.0
2019-02-14 15:30:00,67.36,67.56,67.23,67.29,73884.0,65.7226,65.9177,65.5957,65.6543,73884.0
2019-02-15 09:30:00,67.44,67.98,67.44,67.77,22312.0,65.8006,66.3275,65.8006,66.1226,22312.0
2019-02-15 10:00:00,67.81,67.92,67.78,67.91,3200.0,66.1616,66.269,66.1324,66.2592,3200.0
2019-02-15 10:30:00,67.9,68.06,67.83,67.86,9757.0,66.2494,66.4056,66.1811,66.2104,9757.0
2019-02-15 11:00:00,67.92,67.95,67.8,67.89,9460.0,66.269,66.2982,66.1519,66.2397,9460.0
2019-02-15 11:30:00,67.94,68.14,67.94,68.1,9149.0,66.2885,66.4836,66.2885,66.4446,9149.0
2019-02-15 12:00:00,68.08,68.25,67.96,68.22,15575.0,66.4251,66.5909,66.308,66.5617,15575.0
2019-02-15 12:30:00,68.22,68.29,68.2,68.29,4407.0,66.5617,66.63,66.5421,66.63,4407.0
2019-02-15 13:00:00,68.22,68.22,67.88,67.95,16784.0,66.5617,66.5617,66.2299,66.2982,16784.0
2019-02-15 13:30:00,67.89,68.14,67.89,68.05,3600.0,66.2397,66.4836,66.2397,66.3958,3600.0
2019-02-15 14:00:00,68.03,68.08,67.82,67.85,4700.0,66.3763,66.4251,66.1714,66.2007,4700.0
2019-02-15 14:30:00,67.9,68.0,67.86,67.96,4900.0,66.2494,66.347,66.2104,66.308,4900.0
2019-02-15 15:00:00,67.97,67.97,67.8,67.89,5816.0,66.3177,66.3177,66.1519,66.2397,5816.0
2019-02-15 15:30:00,67.89,68.06,67.89,68.06,30303.0,66.2397,66.4056,66.2397,66.4056,30303.0
2019-02-19 09:30:00,67.92,68.26,67.7,68.26,7214.0,66.269,66.6007,66.0543,66.6007,7214.0
2019-02-19 10:00:00,68.22,68.56,68.16,68.43,8105.0,66.5617,66.8934,66.5031,66.7666,8105.0
2019-02-19 10:30:00,68.43,68.43,68.06,68.23,8661.0,66.7666,66.7666,66.4056,66.5714,8661.0
2019-02-19 11:00:00,68.25,68.46,68.2,68.22,6650.0,66.5909,66.7958,66.5421,66.5617,6650.0
2019-02-19 11:30:00,68.23,68.33,68.14,68.28,13301.0,66.5714,66.669,66.4836,66.6202,13301.0
2019-02-19 12:00:00,68.28,68.3,68.16,68.27,23600.0,66.6202,66.6397,66.5031,66.6104,23600.0
2019-02-19 12:30:00,68.27,68.3,68.18,68.24,6831.0,66.6104,66.6397,66.5226,66.5812,6831.0
2019-02-19 13:00:00,68.22,68.24,68.08,68.13,6529.0,66.5617,66.5812,66.4251,66.4738,6529.0
2019-02-19 13:30:00,68.09,68.24,68.02,68.2,5223.0,66.4348,66.5812,66.3665,66.5421,5223.0
2019-02-19 14:00:00,68.22,68.29,68.14,68.27,6600.0,66.5617,66.63,66.4836,66.6104,6600.0
2019-02-19 14:30:00,68.27,68.28,68.17,68.26,9601.0,66.6104,66.6202,66.5129,66.6007,9601.0
2019-02-19 15:00:00,68.26,68.26,68.09,68.14,6503.0,66.6007,66.6007,66.4348,66.4836,6503.0
2019-02-19 15:30:00,68.15,68.21,68.05,68.1,29678.0,66.4934,66.5519,66.3958,66.4446,29678.0
2019-02-20 09:30:00,68.24,68.72,68.24,68.72,12092.0,66.5812,67.0495,66.5812,67.0495,12092.0
2019-02-20 10:00:00,68.61,68.7,68.35,68.61,5938.0,66.9422,67.03,66.6885,66.9422,5938.0
2019-02-20 10:30:00,68.61,68.68,68.33,68.39,5650.0,66.9422,67.0105,66.669,66.7275,5650.0
2019-02-20 11:00:00,68.37,68.71,68.23,68.62,5256.0,66.708,67.0397,66.5714,66.9519,5256.0
2019-02-20 11:30:00,68.61,68.7,68.39,68.54,60209.0,66.9422,67.03,66.7275,66.8739,60209.0
2019-02-20 12:00:00,68.49,68.99,68.46,68.72,24611.0,66.8251,67.3129,66.7958,67.0495,24611.0
2019-02-20 12:30:00,68.71,69.12,68.71,68.94,9900.0,67.0397,67.4398,67.0397,67.2642,9900.0
2019-02-20 13:00:00,68.88,69.06,68.88,68.95,8262.0,67.2056,67.3812,67.2056,67.2739,8262.0
2019-02-20 13:30:00,68.95,68.99,68.71,68.79,8321.0,67.2739,67.3129,67.0397,67.1178,8321.0
2019-02-20 14:00:00,68.78,68.95,68.6,68.6,8784.0,67.108,67.2739,66.9324,66.9324,8784.0
2019-02-20 14:30:00,68.61,68.66,68.51,68.54,12633.0,66.9422,66.991,66.8446,66.8739,12633.0
2019-02-20 15:00:00,68.55,68.71,68.51,68.6,30131.0,66.8836,67.0397,66.8446,66.9324,30131.0
2019-02-20 15:30:00,68.59,68.95,68.56,68.86,64316.0,66.9227,67.2739,66.8934,67.1861,64316.0
2019-02-21 09:30:00,68.87,69.45,67.62,69.1,28347.0,67.1959,67.7618,65.9762,67.4203,28347.0
2019-02-21 10:00:00,69.07,69.75,68.92,69.28,23326.0,67.391,68.0545,67.2446,67.5959,23326.0
2019-02-21 10:30:00,69.27,69.45,68.8,68.83,32051.0,67.5861,67.7618,67.1276,67.1568,32051.0
2019-02-21 11:00:00,68.86,69.41,68.86,69.07,14270.0,67.1861,67.7227,67.1861,67.391,14270.0
2019-02-21 11:30:00,69.09,69.5,68.91,69.4,15661.0,67.4105,67.8105,67.2349,67.713,15661.0
2019-02-21 12:00:00,69.4,69.74,69.39,69.53,11542.0,67.713,68.0447,67.7032,67.8398,11542.0
2019-02-21 12:30:00,69.53,69.88,69.53,69.88,10842.0,67.8398,68.1813,67.8398,68.1813,10842.0
2019-02-21 13:00:00,69.82,70.04,69.75,69.92,10828.0,68.1228,68.3374,68.0545,68.2203,10828.0
2019-02-21 13:30:00,69.94,70.43,69.87,70.43,17070.0,68.2398,68.7179,68.1716,68.7179,17070.0
2019-02-21 14:00:00,70.47,70.59,70.09,70.11,18787.0,68.757,68.874,68.3862,68.4057,18787.0
2019-02-21 14:30:00,70.16,70.5,70.12,70.32,24810.0,68.4545,68.7862,68.4155,68.6106,24810.0
2019-02-21 15:00:00,70.31,70.49,70.18,70.21,31189.0,68.6009,68.7765,68.474,68.5033,31189.0
2019-02-21 15:30:00,70.21,70.71,70.17,70.59,94998.0,68.5033,68.9911,68.4643,68.874,94998.0
2019-02-22 09:30:00,71.2,72.55,71.2,72.42,42880.0,69.4692,70.7864,69.4692,70.6596,42880.0
2019-02-22 10:00:00,72.41,72.48,71.66,72.02,34097.0,70.6498,70.7181,69.918,70.2693,34097.0
2019-02-22 10:30:00,72.09,72.6,72.06,72.24,24064.0,70.3376,70.8352,70.3083,70.4839,24064.0
2019-02-22 11:00:00,72.24,72.45,72.12,72.17,14930.0,70.4839,70.6888,70.3669,70.4156,14930.0
2019-02-22 11:30:00,72.19,72.35,71.93,72.13,19467.0,70.4352,70.5913,70.1815,70.3766,19467.0
2019-02-22 12:00:00,72.11,72.35,72.1,72.25,18249.0,70.3571,70.5913,70.3473,70.4937,18249.0
2019-02-22 12:30:00,72.24,72.31,72.11,72.23,15577.0,70.4839,70.5522,70.3571,70.4742,15577.0
2019-02-22 13:00:00,72.25,72.31,72.2,72.25,14979.0,70.4937,70.5522,70.4449,70.4937,14979.0
2019-02-22 13:30:00,72.25,72.33,72.19,72.21,15169.0,70.4937,70.5718,70.4352,70.4547,15169.0
2019-02-22 14:00:00,72.2,72.44,72.19,72.42,17728.0,70.4449,70.6791,70.4352,70.6596,17728.0
2019-02-22 14:30:00,72.43,72.46,72.18,72.27,21879.0,70.6693,70.6986,70.4254,70.5132,21879.0
2019-02-22 15:00:00,72.26,72.4,72.18,72.38,19326.0,70.5035,70.6401,70.4254,70.6205,19326.0
2019-02-22 15:30:00,72.35,72.4,71.83,71.99,80002.0,70.5913,70.6401,70.0839,70.24,80002.0
2019-02-25 09:30:00,72.47,72.79,72.05,72.24,16313.0,70.7083,71.0206,70.2986,70.4839,16313.0
2019-02-25 10:00:00,72.28,72.33,71.74,71.9,11540.0,70.523,70.5718,69.9961,70.1522,11540.0
2019-02-25 10:30:00,71.83,72.29,71.77,72.15,19450.0,70.0839,70.5327,70.0254,70.3961,19450.0
2019-02-25 11:00:00,72.17,72.26,72.08,72.19,8829.0,70.4156,70.5035,70.3278,70.4352,8829.0
2019-02-25 11:30:00,72.2,72.45,72.19,72.35,8901.0,70.4449,70.6888,70.4352,70.5913,8901.0
2019-02-25 12:00:00,72.33,72.44,72.32,72.33,6506.0,70.5718,70.6791,70.562,70.5718,6506.0
2019-02-25 12:30:00,72.32,72.33,72.14,72.23,9663.0,70.562,70.5718,70.3864,70.4742,9663.0
2019-02-25 13:00:00,72.2,72.31,71.97,72.24,24519.0,70.4449,70.5522,70.2205,70.4839,24519.0
2019-02-25 13:30:00,72.25,72.28,72.11,72.15,10946.0,70.4937,70.523,70.3571,70.3961,10946.0
2019-02-25 14:00:00,72.19,72.25,72.08,72.23,8986.0,70.4352,70.4937,70.3278,70.4742,8986.0
2019-02-25 14:30:00,72.23,72.25,72.0,72.01,14567.0,70.4742,70.4937,70.2498,70.2595,14567.0
2019-02-25 15:00:00,72.02,72.05,71.96,71.98,27800.0,70.2693,70.2986,70.2107,70.2303,27800.0
2019-02-25 15:30:00,71.99,72.24,71.96,72.11,57915.0,70.24,70.4839,70.2107,70.3571,57915.0
2019-02-26 09:30:00,72.19,72.45,71.72,72.1,26840.0,70.4352,70.6888,69.9766,70.3473,26840.0
2019-02-26 10:00:00,72.08,72.11,71.62,71.63,13041.0,70.3278,70.3571,69.879,69.8888,13041.0
2019-02-26 10:30:00,71.52,72.07,71.52,71.74,14098.0,69.7814,70.3181,69.7814,69.9961,14098.0
2019-02-26 11:00:00,71.73,71.81,71.61,71.72,13828.0,69.9863,70.0644,69.8693,69.9766,13828.0
2019-02-26 11:30:00,71.73,71.76,71.3,71.3,15220.0,69.9863,70.0156,69.5668,69.5668,15220.0
2019-02-26 12:00:00,71.31,71.56,71.29,71.53,10916.0,69.5765,69.8205,69.557,69.7912,10916.0
2019-02-26 12:30:00,71.52,71.52,71.35,71.36,16323.0,69.7814,69.7814,69.6156,69.6253,16323.0
2019-02-26 13:00:00,71.38,71.4,71.27,71.38,14787.0,69.6448,69.6644,69.5375,69.6448,14787.0
2019-02-26 13:30:00,71.38,71.42,71.15,71.2,14747.0,69.6448,69.6839,69.4204,69.4692,14747.0
2019-02-26 14:00:00,71.22,71.25,71.18,71.23,13805.0,69.4887,69.518,69.4497,69.4985,13805.0
2019-02-26 14:30:00,71.25,71.34,71.21,71.23,22603.0,69.518,69.6058,69.479,69.4985,22603.0
2019-02-26 15:00:00,71.23,71.36,71.19,71.21,23955.0,69.4985,69.6253,69.4595,69.479,23955.0
2019-02-26 15:30:00,71.16,71.22,70.95,70.99,104954.0,69.4302,69.4887,69.2253,69.2643,104954.0
2019-02-27 09:30:00,70.77,71.12,70.24,70.82,15646.0,69.0497,69.3912,68.5326,69.0985,15646.0
2019-02-27 10:00:00,70.88,70.89,70.13,70.3,22012.0,69.157,69.1668,68.4252,68.5911,22012.0
2019-02-27 10:30:00,70.3,70.76,70.29,70.52,15290.0,68.5911,69.0399,68.5813,68.8058,15290.0
2019-02-27 11:00:00,70.53,71.07,70.53,70.96,18973.0,68.8155,69.3424,68.8155,69.2351,18973.0
2019-02-27 11:30:00,70.95,71.17,70.95,71.12,9435.0,69.2253,69.44,69.2253,69.3912,9435.0
2019-02-27 12:00:00,71.11,71.2,71.04,71.11,9146.0,69.3814,69.4692,69.3131,69.3814,9146.0
2019-02-27 12:30:00,71.12,71.18,70.96,70.97,8989.0,69.3912,69.4497,69.2351,69.2448,8989.0
2019-02-27 13:00:00,70.96,71.31,70.96,71.25,7681.0,69.2351,69.5765,69.2351,69.518,7681.0
2019-02-27 13:30:00,71.28,71.4,71.25,71.38,8421.0,69.5473,69.6644,69.518,69.6448,8421.0
2019-02-27 14:00:00,71.38,71.56,71.27,71.43,15188.0,69.6448,69.8205,69.5375,69.6936,15188.0
2019-02-27 14:30:00,71.46,71.53,71.38,71.49,17531.0,69.7229,69.7912,69.6448,69.7522,17531.0
2019-02-27 15:00:00,71.49,71.68,71.43,71.43,24444.0,69.7522,69.9376,69.6936,69.6936,24444.0
2019-02-27 15:30:00,71.42,71.69,71.41,71.55,48699.0,69.6839,69.9473,69.6741,69.8107,48699.0
2019-02-28 09:30:00,71.51,71.92,71.16,71.82,13785.0,69.7717,70.1717,69.4302,70.0741,13785.0
2019-02-28 10:00:00,71.92,72.08,71.89,72.08,9369.0,70.1717,70.3278,70.1424,70.3278,9369.0
2019-02-28 10:30:00,72.08,72.24,72.04,72.12,15573.0,70.3278,70.4839,70.2888,70.3669,15573.0
2019-02-28 11:00:00,72.12,72.54,72.12,72.5,19422.0,70.3669,70.7766,70.3669,70.7376,19422.0
2019-02-28 11:30:00,72.48,72.57,72.3,72.32,20201.0,70.7181,70.8059,70.5425,70.562,20201.0
2019-02-28 12:00:00,72.31,72.44,72.26,72.44,10289.0,70.5522,70.6791,70.5035,70.6791,10289.0
2019-02-28 12:30:00,72.42,72.54,72.35,72.53,13081.0,70.6596,70.7766,70.5913,70.7669,13081.0
2019-02-28 13:00:00,72.52,72.59,72.47,72.49,15993.0,70.7571,70.8254,70.7083,70.7279,15993.0
2019-02-28 13:30:00,72.49,72.51,72.42,72.45,9801.0,70.7279,70.7474,70.6596,70.6888,9801.0
2019-02-28 14:00:00,72.45,72.51,72.4,72.41,16351.0,70.6888,70.7474,70.6401,70.6498,16351.0
2019-02-28 14:30:00,72.4,72.42,72.04,72.07,16538.0,70.6401,70.6596,70.2888,70.3181,16538.0
2019-02-28 15:00:00,72.07,72.39,72.04,72.39,18522.0,70.3181,70.6303,70.2888,70.6303,18522.0
2019-02-28 15:30:00,72.38,72.48,72.12,72.14,80450.0,70.6205,70.7181,70.3669,70.3864,80450.0
2019-03-01 09:30:00,72.7,73.02,72.5,72.67,11864.0,70.9328,71.245,70.7376,70.9035,11864.0
2019-03-01 10:00:00,72.57,72.61,72.16,72.22,5700.0,70.8059,70.8449,70.4059,70.4644,5700.0
2019-03-01 10:30:00,72.12,72.42,72.02,72.41,9646.0,70.3669,70.6596,70.2693,70.6498,9646.0
2019-03-01 11:00:00,72.38,72.45,72.03,72.03,7879.0,70.6205,70.6888,70.279,70.279,7879.0
2019-03-01 11:30:00,72.07,72.27,71.93,72.07,7722.0,70.3181,70.5132,70.1815,70.3181,7722.0
2019-03-01 12:00:00,72.06,72.52,72.06,72.47,9226.0,70.3083,70.7571,70.3083,70.7083,9226.0
2019-03-01 12:30:00,72.42,72.55,72.32,72.42,6300.0,70.6596,70.7864,70.562,70.6596,6300.0
2019-03-01 13:00:00,72.44,72.47,72.28,72.3,2933.0,70.6791,70.7083,70.523,70.5425,2933.0
2019-03-01 13:30:00,72.29,72.46,72.29,72.38,6010.0,70.5327,70.6986,70.5327,70.6205,6010.0
2019-03-01 14:00:00,72.36,72.6,72.33,72.59,11994.0,70.601,70.8352,70.5718,70.8254,11994.0
2019-03-01 14:30:00,72.64,72.66,72.51,72.57,7218.0,70.8742,70.8937,70.7474,70.8059,7218.0
2019-03-01 15:00:00,72.59,72.63,72.46,72.51,12838.0,70.8254,70.8645,70.6986,70.7474,12838.0
2019-03-01 15:30:00,72.54,72.72,72.49,72.51,45837.0,70.7766,70.9523,70.7279,70.7474,45837.0
2019-03-04 09:30:00,72.59,73.14,72.25,72.59,19729.0,70.8254,71.3621,70.4937,70.8254,19729.0
2019-03-04 10:00:00,72.5,72.59,72.3,72.41,5400.0,70.7376,70.8254,70.5425,70.6498,5400.0
2019-03-04 10:30:00,72.42,72.48,71.96,72.02,12595.0,70.6596,70.7181,70.2107,70.2693,12595.0
2019-03-04 11:00:00,71.99,72.05,71.77,71.8,12831.0,70.24,70.2986,70.0254,70.0546,12831.0
2019-03-04 11:30:00,71.82,72.05,71.55,71.66,13008.0,70.0741,70.2986,69.8107,69.918,13008.0
2019-03-04 12:00:00,71.66,71.74,71.35,71.52,8246.0,69.918,69.9961,69.6156,69.7814,8246.0
2019-03-04 12:30:00,71.62,71.72,71.36,71.43,9435.0,69.879,69.9766,69.6253,69.6936,9435.0
2019-03-04 13:00:00,71.42,71.55,71.3,71.55,9503.0,69.6839,69.8107,69.5668,69.8107,9503.0
2019-03-04 13:30:00,71.54,71.55,71.44,71.5,10695.0,69.801,69.8107,69.7034,69.7619,10695.0
2019-03-04 14:00:00,71.55,71.76,71.44,71.76,9166.0,69.8107,70.0156,69.7034,70.0156,9166.0
2019-03-04 14:30:00,71.75,71.76,71.57,71.62,11594.0,70.0059,70.0156,69.8302,69.879,11594.0
2019-03-04 15:00:00,71.58,71.64,71.43,71.57,15651.0,69.84,69.8985,69.6936,69.8302,15651.0
2019-03-04 15:30:00,71.52,71.66,71.38,71.49,50383.0,69.7814,69.918,69.6448,69.7522,50383.0
2019-03-05 09:30:00,71.63,71.83,71.02,71.34,14249.0,69.8888,70.0839,69.2936,69.6058,14249.0
2019-03-05 10:00:00,71.4,71.5,71.13,71.32,8668.0,69.6644,69.7619,69.4009,69.5863,8668.0
2019-03-05 10:30:00,71.34,71.53,71.32,71.44,6318.0,69.6058,69.7912,69.5863,69.7034,6318.0
2019-03-05 11:00:00,71.4,71.85,71.4,71.85,23049.0,69.6644,70.1034,69.6644,70.1034,23049.0
2019-03-05 11:30:00,71.84,71.95,71.78,71.78,6128.0,70.0937,70.201,70.0351,70.0351,6128.0
2019-03-05 12:00:00,71.76,71.88,71.58,71.66,7959.0,70.0156,70.1327,69.84,69.918,7959.0
2019-03-05 12:30:00,71.65,71.73,71.59,71.73,3824.0,69.9083,69.9863,69.8497,69.9863,3824.0
2019-03-05 13:00:00,71.76,71.76,71.57,71.58,6564.0,70.0156,70.0156,69.8302,69.84,6564.0
2019-03-05 13:30:00,71.58,71.65,71.18,71.41,114559.0,69.84,69.9083,69.4497,69.6741,114559.0
2019-03-05 14:00:00,71.41,71.77,71.36,71.64,30240.0,69.6741,70.0254,69.6253,69.8985,30240.0
2019-03-05 14:30:00,71.65,71.65,71.5,71.59,7972.0,69.9083,69.9083,69.7619,69.8497,7972.0
2019-03-05 15:00:00,71.59,71.62,71.38,71.38,11772.0,69.8497,69.879,69.6448,69.6448,11772.0
2019-03-05 15:30:00,71.37,71.47,71.28,71.35,57142.0,69.6351,69.7327,69.5473,69.6156,57142.0
2019-03-06 09:30:00,71.51,71.51,70.6,71.24,13216.0,69.7717,69.7717,68.8838,69.5082,13216.0
2019-03-06 10:00:00,71.16,71.5,71.11,71.31,9811.0,69.4302,69.7619,69.3814,69.5765,9811.0
2019-03-06 10:30:00,71.39,71.52,71.34,71.34,10890.0,69.6546,69.7814,69.6058,69.6058,10890.0
2019-03-06 11:00:00,71.29,71.68,71.29,71.56,13337.0,69.557,69.9376,69.557,69.8205,13337.0
2019-03-06 11:30:00,71.61,71.67,71.37,71.44,10819.0,69.8693,69.9278,69.6351,69.7034,10819.0
2019-03-06 12:00:00,71.4,71.6,71.28,71.28,11527.0,69.6644,69.8595,69.5473,69.5473,11527.0
2019-03-06 12:30:00,71.32,71.47,71.27,71.27,12306.0,69.5863,69.7327,69.5375,69.5375,12306.0
2019-03-06 13:00:00,71.31,71.31,70.81,70.81,8769.0,69.5765,69.5765,69.0887,69.0887,8769.0
2019-03-06 13:30:00,70.92,71.16,70.86,71.12,7947.0,69.196,69.4302,69.1375,69.3912,7947.0
2019-03-06 14:00:00,71.14,71.28,71.13,71.21,13029.0,69.4107,69.5473,69.4009,69.479,13029.0
2019-03-06 14:30:00,71.23,71.26,71.01,71.17,12101.0,69.4985,69.5278,69.2838,69.44,12101.0
2019-03-06 15:00:00,71.14,71.17,70.87,70.93,14894.0,69.4107,69.44,69.1472,69.2058,14894.0
2019-03-06 15:30:00,70.94,71.08,70.77,70.78,38669.0,69.2155,69.3521,69.0497,69.0594,38669.0
2019-03-07 09:30:00,70.89,70.89,70.07,70.46,11773.0,69.1668,69.1668,68.3667,68.7472,11773.0
2019-03-07 10:00:00,70.42,70.42,69.95,70.32,5928.0,68.7082,68.7082,68.2496,68.6106,5928.0
2019-03-07 10:30:00,70.38,70.62,70.3,70.44,8970.0,68.6692,68.9033,68.5911,68.7277,8970.0
2019-03-07 11:00:00,70.4,70.4,70.06,70.32,15226.0,68.6887,68.6887,68.3569,68.6106,15226.0
2019-03-07 11:30:00,70.37,70.54,70.22,70.27,11256.0,68.6594,68.8253,68.513,68.5618,11256.0
2019-03-07 12:00:00,70.25,70.35,70.15,70.31,8054.0,68.5423,68.6399,68.4447,68.6009,8054.0
2019-03-07 12:30:00,70.29,70.52,70.21,70.46,6433.0,68.5813,68.8058,68.5033,68.7472,6433.0
2019-03-07 13:00:00,70.41,70.44,70.29,70.35,5417.0,68.6984,68.7277,68.5813,68.6399,5417.0
2019-03-07 13:30:00,70.34,70.34,70.16,70.25,8273.0,68.6301,68.6301,68.4545,68.5423,8273.0
2019-03-07 14:00:00,70.25,70.27,70.11,70.18,7860.0,68.5423,68.5618,68.4057,68.474,7860.0
2019-03-07 14:30:00,70.23,70.25,69.97,70.01,8214.0,68.5228,68.5423,68.2691,68.3081,8214.0
2019-03-07 15:00:00,70.0,70.22,70.0,70.17,12266.0,68.2984,68.513,68.2984,68.4643,12266.0
2019-03-07 15:30:00,70.16,70.39,70.15,70.22,51307.0,68.4545,68.6789,68.4447,68.513,51307.0
2019-03-08 09:30:00,69.79,70.71,69.5,70.52,25305.0,68.0935,68.9911,67.8105,68.8058,25305.0
2019-03-08 10:00:00,70.44,70.63,70.33,70.4,9897.0,68.7277,68.9131,68.6204,68.6887,9897.0
2019-03-08 10:30:00,70.43,70.64,70.29,70.47,9645.0,68.7179,68.9228,68.5813,68.757,9645.0
2019-03-08 11:00:00,70.41,70.64,70.39,70.52,12628.0,68.6984,68.9228,68.6789,68.8058,12628.0
2019-03-08 11:30:00,70.54,70.68,70.19,70.2,10023.0,68.8253,68.9619,68.4838,68.4935,10023.0
2019-03-08 12:00:00,70.21,70.56,70.2,70.52,7263.0,68.5033,68.8448,68.4935,68.8058,7263.0
2019-03-08 12:30:00,70.53,70.56,70.23,70.36,7023.0,68.8155,68.8448,68.5228,68.6496,7023.0
2019-03-08 13:00:00,70.29,70.42,70.22,70.26,4179.0,68.5813,68.7082,68.513,68.5521,4179.0
2019-03-08 13:30:00,70.34,70.36,70.23,70.31,4363.0,68.6301,68.6496,68.5228,68.6009,4363.0
2019-03-08 14:00:00,70.34,70.47,70.32,70.43,6958.0,68.6301,68.757,68.6106,68.7179,6958.0
2019-03-08 14:30:00,70.4,70.57,70.35,70.41,7817.0,68.6887,68.8545,68.6399,68.6984,7817.0
2019-03-08 15:00:00,70.43,70.47,70.09,70.16,8055.0,68.7179,68.757,68.3862,68.4545,8055.0
2019-03-08 15:30:00,70.12,70.47,70.09,70.41,40159.0,68.4155,68.757,68.3862,68.6984,40159.0
2019-03-11 09:30:00,69.27,70.09,68.87,70.08,88343.0,67.5861,68.3862,67.1959,68.3764,88343.0
2019-03-11 10:00:00,70.16,70.93,70.16,70.92,55307.0,68.4545,69.2058,68.4545,69.196,55307.0
2019-03-11 10:30:00,70.92,71.23,70.7,71.01,34683.0,69.196,69.4985,68.9814,69.2838,34683.0
2019-03-11 11:00:00,70.97,71.54,70.82,71.5,25321.0,69.2448,69.801,69.0985,69.7619,25321.0
2019-03-11 11:30:00,71.48,71.69,71.37,71.64,18677.0,69.7424,69.9473,69.6351,69.8985,18677.0
2019-03-11 12:00:00,71.57,71.67,71.36,71.65,10327.0,69.8302,69.9278,69.6253,69.9083,10327.0
2019-03-11 12:30:00,71.67,71.85,71.61,71.73,11631.0,69.9278,70.1034,69.8693,69.9863,11631.0
2019-03-11 13:00:00,71.76,71.93,71.76,71.85,10106.0,70.0156,70.1815,70.0156,70.1034,10106.0
2019-03-11 13:30:00,71.88,71.91,71.76,71.82,7810.0,70.1327,70.162,70.0156,70.0741,7810.0
2019-03-11 14:00:00,71.81,71.83,71.62,71.71,10100.0,70.0644,70.0839,69.879,69.9668,10100.0
2019-03-11 14:30:00,71.67,71.67,71.5,71.55,8600.0,69.9278,69.9278,69.7619,69.8107,8600.0
2019-03-11 15:00:00,71.57,71.64,71.49,71.56,10821.0,69.8302,69.8985,69.7522,69.8205,10821.0
2019-03-11 15:30:00,71.56,71.94,71.55,71.91,90790.0,69.8205,70.1912,69.8107,70.162,90790.0
2019-03-12 09:30:00,71.95,71.95,71.53,71.75,10318.0,70.201,70.201,69.7912,70.0059,10318.0
2019-03-12 10:00:00,71.72,72.08,71.5,72.08,12327.0,69.9766,70.3278,69.7619,70.3278,12327.0
2019-03-12 10:30:00,72.06,72.13,71.85,71.94,19628.0,70.3083,70.3766,70.1034,70.1912,19628.0
2019-03-12 11:00:00,71.93,71.93,71.55,71.83,19450.0,70.1815,70.1815,69.8107,70.0839,19450.0
2019-03-12 11:30:00,71.83,71.96,71.81,71.91,8438.0,70.0839,70.2107,70.0644,70.162,8438.0
2019-03-12 12:00:00,71.88,71.94,71.83,71.91,7108.0,70.1327,70.1912,70.0839,70.162,7108.0
2019-03-12 12:30:00,71.87,71.95,71.84,71.88,9269.0,70.1229,70.201,70.0937,70.1327,9269.0
2019-03-12 13:00:00,71.89,71.91,71.77,71.77,10229.0,70.1424,70.162,70.0254,70.0254,10229.0
2019-03-12 13:30:00,71.75,71.88,71.72,71.81,9246.0,70.0059,70.1327,69.9766,70.0644,9246.0
2019-03-12 14:00:00,71.8,71.8,71.49,71.51,14653.0,70.0546,70.0546,69.7522,69.7717,14653.0
2019-03-12 14:30:00,71.5,71.6,71.36,71.41,10611.0,69.7619,69.8595,69.6253,69.6741,10611.0
2019-03-12 15:00:00,71.39,71.61,71.34,71.58,26720.0,69.6546,69.8693,69.6058,69.84,26720.0
2019-03-12 15:30:00,71.54,71.59,71.36,71.53,43872.0,69.801,69.8497,69.6253,69.7912,43872.0
2019-03-13 09:30:00,71.93,71.93,71.51,71.85,39262.0,70.1815,70.1815,69.7717,70.1034,39262.0
2019-03-13 10:00:00,71.92,72.42,71.92,72.3,24709.0,70.1717,70.6596,70.1717,70.5425,24709.0
2019-03-13 10:30:00,72.33,72.4,72.21,72.38,12734.0,70.5718,70.6401,70.4547,70.6205,12734.0
2019-03-13 11:00:00,72.38,72.54,72.34,72.52,14788.0,70.6205,70.7766,70.5815,70.7571,14788.0
2019-03-13 11:30:00,72.52,72.52,72.14,72.37,10400.0,70.7571,70.7571,70.3864,70.6108,10400.0
2019-03-13 12:00:00,72.38,72.42,72.28,72.33,6403.0,70.6205,70.6596,70.523,70.5718,6403.0
2019-03-13 12:30:00,72.33,72.47,72.32,72.44,9401.0,70.5718,70.7083,70.562,70.6791,9401.0
2019-03-13 13:00:00,72.45,72.52,72.39,72.4,7528.0,70.6888,70.7571,70.6303,70.6401,7528.0
2019-03-13 13:30:00,72.41,72.41,72.17,72.36,11568.0,70.6498,70.6498,70.4156,70.601,11568.0
2019-03-13 14:00:00,72.39,72.48,72.3,72.33,11971.0,70.6303,70.7181,70.5425,70.5718,11971.0
2019-03-13 14:30:00,72.27,72.33,72.06,72.18,10336.0,70.5132,70.5718,70.3083,70.4254,10336.0
2019-03-13 15:00:00,72.16,72.21,71.93,71.95,19792.0,70.4059,70.4547,70.1815,70.201,19792.0
2019-03-13 15:30:00,71.97,72.41,71.95,72.15,98480.0,70.2205,70.6498,70.201,70.3961,98480.0
2019-03-14 09:30:00,72.17,72.47,71.71,72.07,9094.0,70.4156,70.7083,69.9668,70.3181,9094.0
2019-03-14 10:00:00,72.11,72.14,71.65,71.92,6800.0,70.3571,70.3864,69.9083,70.1717,6800.0
2019-03-14 10:30:00,71.89,72.18,71.86,72.16,5500.0,70.1424,70.4254,70.1132,70.4059,5500.0
2019-03-14 11:00:00,72.13,72.21,72.0,72.04,24550.0,70.3766,70.4547,70.2498,70.2888,24550.0
2019-03-14 11:30:00,72.03,72.34,71.98,72.27,6805.0,70.279,70.5815,70.2303,70.5132,6805.0
2019-03-14 12:00:00,72.28,72.34,72.23,72.27,8548.0,70.523,70.5815,70.4742,70.5132,8548.0
2019-03-14 12:30:00,72.31,72.6,72.3,72.42,15443.0,70.5522,70.8352,70.5425,70.6596,15443.0
2019-03-14 13:00:00,72.44,72.45,72.24,72.24,6900.0,70.6791,70.6888,70.4839,70.4839,6900.0
2019-03-14 13:30:00,72.23,72.23,72.11,72.15,6800.0,70.4742,70.4742,70.3571,70.3961,6800.0
2019-03-14 14:00:00,72.15,72.25,72.11,72.25,6632.0,70.3961,70.4937,70.3571,70.4937,6632.0
2019-03-14 14:30:00,72.23,72.24,72.04,72.12,14521.0,70.4742,70.4839,70.2888,70.3669,14521.0
2019-03-14 15:00:00,72.12,72.22,72.04,72.14,11249.0,70.3669,70.4644,70.2888,70.3864,11249.0
2019-03-14 15:30:00,72.15,72.34,72.11,72.17,51563.0,70.3961,70.5815,70.3571,70.4156,51563.0
2019-03-15 09:30:00,72.74,73.34,72.51,73.3,217454.0,70.9718,71.5572,70.7474,71.5182,217454.0
2019-03-15 10:00:00,73.24,73.51,73.02,73.49,16455.0,71.4596,71.7231,71.245,71.7036,16455.0
2019-03-15 10:30:00,73.52,73.68,73.42,73.65,25064.0,71.7328,71.8889,71.6353,71.8597,25064.0
2019-03-15 11:00:00,73.62,73.72,73.33,73.44,24769.0,71.8304,71.928,71.5474,71.6548,24769.0
2019-03-15 11:30:00,73.41,73.61,73.29,73.53,15624.0,71.6255,71.8206,71.5084,71.7426,15624.0
2019-03-15 12:00:00,73.51,73.67,73.46,73.62,12131.0,71.7231,71.8792,71.6743,71.8304,12131.0
2019-03-15 12:30:00,73.67,73.69,73.53,73.58,12969.0,71.8792,71.8987,71.7426,71.7914,12969.0
2019-03-15 13:00:00,73.59,73.71,73.53,73.65,10985.0,71.8011,71.9182,71.7426,71.8597,10985.0
2019-03-15 13:30:00,73.66,73.7,73.6,73.63,8471.0,71.8694,71.9084,71.8109,71.8402,8471.0
2019-03-15 14:00:00,73.61,73.67,73.52,73.52,19618.0,71.8206,71.8792,71.7328,71.7328,19618.0
2019-03-15 14:30:00,73.52,73.57,73.47,73.51,15674.0,71.7328,71.7816,71.684,71.7231,15674.0
2019-03-15 15:00:00,73.52,73.7,73.48,73.57,26712.0,71.7328,71.9084,71.6938,71.7816,26712.0
2019-03-15 15:30:00,73.57,73.57,73.11,73.47,113189.0,71.7816,71.7816,71.3328,71.684,113189.0
2019-03-18 09:30:00,73.52,74.01,73.25,73.84,10834.0,71.7328,72.2109,71.4694,72.045,10834.0
2019-03-18 10:00:00,73.84,73.97,73.5,73.59,13895.0,72.045,72.1719,71.7133,71.8011,13895.0
2019-03-18 10:30:00,73.57,73.95,73.41,73.82,14709.0,71.7816,72.1524,71.6255,72.0255,14709.0
2019-03-18 11:00:00,73.85,73.91,73.42,73.54,15544.0,72.0548,72.1133,71.6353,71.7523,15544.0
2019-03-18 11:30:00,73.52,73.6,73.31,73.5,19988.0,71.7328,71.8109,71.5279,71.7133,19988.0
2019-03-18 12:00:00,73.53,73.6,73.47,73.53,8689.0,71.7426,71.8109,71.684,71.7426,8689.0
2019-03-18 12:30:00,73.51,73.76,73.49,73.71,6339.0,71.7231,71.967,71.7036,71.9182,6339.0
2019-03-18 13:00:00,73.71,73.73,73.54,73.73,7478.0,71.9182,71.9377,71.7523,71.9377,7478.0
2019-03-18 13:30:00,73.65,73.75,73.57,73.66,8612.0,71.8597,71.9572,71.7816,71.8694,8612.0
2019-03-18 14:00:00,73.74,73.79,73.67,73.75,6374.0,71.9475,71.9963,71.8792,71.9572,6374.0
2019-03-18 14:30:00,73.75,73.75,73.47,73.49,13683.0,71.9572,71.9572,71.684,71.7036,13683.0
2019-03-18 15:00:00,73.5,73.5,73.35,73.4,17447.0,71.7133,71.7133,71.567,71.6157,17447.0
2019-03-18 15:30:00,73.42,73.81,73.39,73.7,61589.0,71.6353,72.0158,71.606,71.9084,61589.0
2019-03-19 09:30:00,74.15,74.29,73.88,74.05,9857.0,72.3475,72.4841,72.0841,72.2499,9857.0
2019-03-19 10:00:00,74.09,74.2,73.94,74.12,13100.0,72.289,72.3963,72.1426,72.3182,13100.0
2019-03-19 10:30:00,74.11,74.25,73.94,73.94,10155.0,72.3085,72.4451,72.1426,72.1426,10155.0
2019-03-19 11:00:00,74.01,74.09,73.94,74.0,10769.0,72.2109,72.289,72.1426,72.2012,10769.0
2019-03-19 11:30:00,73.99,74.11,73.94,74.11,7778.0,72.1914,72.3085,72.1426,72.3085,7778.0
2019-03-19 12:00:00,74.1,74.16,74.06,74.08,7270.0,72.2987,72.3573,72.2597,72.2792,7270.0
2019-03-19 12:30:00,74.14,74.14,73.61,73.73,7569.0,72.3378,72.3378,71.8206,71.9377,7569.0
2019-03-19 13:00:00,73.81,73.92,73.78,73.85,5170.0,72.0158,72.1231,71.9865,72.0548,5170.0
2019-03-19 13:30:00,73.82,73.89,73.74,73.74,7090.0,72.0255,72.0938,71.9475,71.9475,7090.0
2019-03-19 14:00:00,73.75,73.81,73.59,73.81,8903.0,71.9572,72.0158,71.8011,72.0158,8903.0
2019-03-19 14:30:00,73.76,73.81,73.57,73.57,5876.0,71.967,72.0158,71.7816,71.7816,5876.0
2019-03-19 15:00:00,73.59,73.61,73.41,73.51,18360.0,71.8011,71.8206,71.6255,71.7231,18360.0
2019-03-19 15:30:00,73.5,73.65,73.42,73.6,62222.0,71.7133,71.8597,71.6353,71.8109,62222.0
2019-03-20 09:30:00,73.43,73.82,72.9,72.98,6499.0,71.645,72.0255,71.1279,71.206,6499.0
2019-03-20 10:00:00,72.81,73.18,72.8,73.1,9523.0,71.0401,71.4011,71.0303,71.323,9523.0
2019-03-20 10:30:00,73.12,73.54,73.01,73.44,13470.0,71.3425,71.7523,71.2352,71.6548,13470.0
2019-03-20 11:00:00,73.47,73.58,73.39,73.39,5051.0,71.684,71.7914,71.606,71.606,5051.0
2019-03-20 11:30:00,73.41,73.51,73.23,73.42,26598.0,71.6255,71.7231,71.4499,71.6353,26598.0
2019-03-20 12:00:00,73.41,73.71,73.37,73.37,31895.0,71.6255,71.9182,71.5865,71.5865,31895.0
2019-03-20 12:30:00,73.38,73.38,73.08,73.35,7651.0,71.5962,71.5962,71.3035,71.567,7651.0
2019-03-20 13:00:00,73.32,73.35,73.22,73.28,3700.0,71.5377,71.567,71.4401,71.4987,3700.0
2019-03-20 13:30:00,73.24,73.71,73.23,73.54,5300.0,71.4596,71.9182,71.4499,71.7523,5300.0
2019-03-20 14:00:00,73.57,74.41,73.57,74.24,13426.0,71.7816,72.6012,71.7816,72.4353,13426.0
2019-03-20 14:30:00,74.27,74.57,74.23,74.27,10368.0,72.4646,72.7573,72.4256,72.4646,10368.0
2019-03-20 15:00:00,74.36,74.54,73.91,73.96,13847.0,72.5524,72.728,72.1133,72.1621,13847.0
2019-03-20 15:30:00,73.98,74.01,73.46,73.49,52963.0,72.1816,72.2109,71.6743,71.7036,52963.0
2019-03-21 09:30:00,73.25,74.12,73.25,73.92,13777.0,71.4694,72.3182,71.4694,72.1231,13777.0
2019-03-21 10:00:00,73.84,74.08,73.81,73.91,17444.0,72.045,72.2792,72.0158,72.1133,17444.0
2019-03-21 10:30:00,73.88,74.12,73.85,74.1,6298.0,72.0841,72.3182,72.0548,72.2987,6298.0
2019-03-21 11:00:00,74.09,74.5,74.08,74.3,12230.0,72.289,72.689,72.2792,72.4939,12230.0
2019-03-21 11:30:00,74.19,74.6,74.19,74.38,45876.0,72.3865,72.7866,72.3865,72.5719,45876.0
2019-03-21 12:00:00,74.36,74.5,73.9,74.27,46063.0,72.5524,72.689,72.1036,72.4646,46063.0
2019-03-21 12:30:00,74.25,74.25,73.84,73.87,6829.0,72.4451,72.4451,72.045,72.0743,6829.0
2019-03-21 13:00:00,73.84,73.95,73.7,73.82,6699.0,72.045,72.1524,71.9084,72.0255,6699.0
2019-03-21 13:30:00,73.79,73.79,73.47,73.47,5957.0,71.9963,71.9963,71.684,71.684,5957.0
2019-03-21 14:00:00,73.5,73.84,73.5,73.83,11776.0,71.7133,72.045,71.7133,72.0353,11776.0
2019-03-21 14:30:00,73.79,74.04,73.78,73.78,8715.0,71.9963,72.2402,71.9865,71.9865,8715.0
2019-03-21 15:00:00,73.78,73.82,73.53,73.6,14325.0,71.9865,72.0255,71.7426,71.8109,14325.0
2019-03-21 15:30:00,73.63,73.72,73.51,73.62,49985.0,71.8402,71.928,71.7231,71.8304,49985.0
2019-03-22 09:30:00,73.14,74.08,73.08,73.7,85587.0,71.3621,72.2792,71.3035,71.9084,85587.0
2019-03-22 10:00:00,73.79,74.04,73.51,73.78,32298.0,71.9963,72.2402,71.7231,71.9865,32298.0
2019-03-22 10:30:00,73.77,74.11,73.47,73.47,32854.0,71.9767,72.3085,71.684,71.684,32854.0
2019-03-22 11:00:00,73.48,73.63,73.35,73.45,58122.0,71.6938,71.8402,71.567,71.6645,58122.0
2019-03-22 11:30:00,73.47,73.6,73.21,73.21,44193.0,71.684,71.8109,71.4304,71.4304,44193.0
2019-03-22 12:00:00,73.2,73.57,73.19,73.44,43888.0,71.4206,71.7816,71.4108,71.6548,43888.0
2019-03-22 12:30:00,73.42,73.57,73.11,73.24,31416.0,71.6353,71.7816,71.3328,71.4596,31416.0
2019-03-22 13:00:00,73.23,73.42,73.12,73.24,12719.0,71.4499,71.6353,71.3425,71.4596,12719.0
2019-03-22 13:30:00,73.27,73.44,73.13,73.18,16587.0,71.4889,71.6548,71.3523,71.4011,16587.0
2019-03-22 14:00:00,73.2,73.57,73.19,73.44,17543.0,71.4206,71.7816,71.4108,71.6548,17543.0
2019-03-22 14:30:00,73.46,73.56,73.3,73.54,19635.0,71.6743,71.7719,71.5182,71.7523,19635.0
2019-03-22 15:00:00,73.57,73.71,73.34,73.39,22158.0,71.7816,71.9182,71.5572,71.606,22158.0
2019-03-22 15:30:00,73.39,73.43,73.03,73.18,112334.0,71.606,71.645,71.2547,71.4011,112334.0
2019-03-25 09:30:00,73.19,73.41,72.9,72.94,48438.0,71.4108,71.6255,71.1279,71.1669,48438.0
2019-03-25 10:00:00,73.0,73.0,72.57,72.89,20319.0,71.2255,71.2255,70.8059,71.1181,20319.0
2019-03-25 10:30:00,72.84,73.14,72.82,72.98,13947.0,71.0694,71.3621,71.0498,71.206,13947.0
2019-03-25 11:00:00,73.0,73.44,72.88,73.41,26360.0,71.2255,71.6548,71.1084,71.6255,26360.0
2019-03-25 11:30:00,73.4,73.49,73.03,73.1,10747.0,71.6157,71.7036,71.2547,71.323,10747.0
2019-03-25 12:00:00,72.96,73.18,72.87,72.87,11166.0,71.1864,71.4011,71.0986,71.0986,11166.0
2019-03-25 12:30:00,72.87,72.99,72.6,72.99,13638.0,71.0986,71.2157,70.8352,71.2157,13638.0
2019-03-25 13:00:00,73.04,73.05,72.75,72.84,10703.0,71.2645,71.2742,70.9815,71.0694,10703.0
2019-03-25 13:30:00,72.88,72.93,72.73,72.86,14036.0,71.1084,71.1572,70.962,71.0889,14036.0
2019-03-25 14:00:00,72.86,72.86,72.68,72.74,15958.0,71.0889,71.0889,70.9132,70.9718,15958.0
2019-03-25 14:30:00,72.8,73.07,72.78,73.01,9146.0,71.0303,71.2938,71.0108,71.2352,9146.0
2019-03-25 15:00:00,73.03,73.18,72.97,73.08,14733.0,71.2547,71.4011,71.1962,71.3035,14733.0
2019-03-25 15:30:00,73.08,73.09,72.8,72.85,69859.0,71.3035,71.3133,71.0303,71.0791,69859.0
2019-03-26 09:30:00,72.88,73.44,72.57,73.23,46045.0,71.1084,71.6548,70.8059,71.4499,46045.0
2019-03-26 10:00:00,73.23,73.34,72.9,73.21,75758.0,71.4499,71.5572,71.1279,71.4304,75758.0
2019-03-26 10:30:00,73.22,73.59,72.98,73.34,148060.0,71.4401,71.8011,71.206,71.5572,148060.0
2019-03-26 11:00:00,73.32,73.35,72.79,73.06,39674.0,71.5377,71.567,71.0206,71.284,39674.0
2019-03-26 11:30:00,73.05,73.09,72.66,72.96,15591.0,71.2742,71.3133,70.8937,71.1864,15591.0
2019-03-26 12:00:00,72.92,72.98,72.7,72.77,14132.0,71.1474,71.206,70.9328,71.0011,14132.0
2019-03-26 12:30:00,72.75,72.8,72.48,72.58,13129.0,70.9815,71.0303,70.7181,70.8157,13129.0
2019-03-26 13:00:00,72.61,72.76,72.34,72.42,32134.0,70.8449,70.9913,70.5815,70.6596,32134.0
2019-03-26 13:30:00,72.38,72.41,72.05,72.11,65934.0,70.6205,70.6498,70.2986,70.3571,65934.0
2019-03-26 14:00:00,72.08,72.26,72.03,72.16,12317.0,70.3278,70.5035,70.279,70.4059,12317.0
2019-03-26 14:30:00,72.17,72.41,72.1,72.39,9747.0,70.4156,70.6498,70.3473,70.6303,9747.0
2019-03-26 15:00:00,72.43,72.55,72.27,72.33,31162.0,70.6693,70.7864,70.5132,70.5718,31162.0
2019-03-26 15:30:00,72.34,72.63,72.25,72.55,74929.0,70.5815,70.8645,70.4937,70.7864,74929.0
2019-03-27 09:30:00,72.65,73.21,72.31,72.59,16468.0,70.884,71.4304,70.5522,70.8254,16468.0
2019-03-27 10:00:00,72.65,73.18,72.56,72.73,40865.0,70.884,71.4011,70.7962,70.962,40865.0
2019-03-27 10:30:00,72.71,72.8,72.38,72.45,55890.0,70.9425,71.0303,70.6205,70.6888,55890.0
2019-03-27 11:00:00,72.51,72.57,72.25,72.26,61173.0,70.7474,70.8059,70.4937,70.5035,61173.0
2019-03-27 11:30:00,72.23,72.34,71.88,72.1,17270.0,70.4742,70.5815,70.1327,70.3473,17270.0
2019-03-27 12:00:00,72.06,72.45,71.94,72.45,17175.0,70.3083,70.6888,70.1912,70.6888,17175.0
2019-03-27 12:30:00,72.4,72.52,72.24,72.48,37469.0,70.6401,70.7571,70.4839,70.7181,37469.0
2019-03-27 13:00:00,72.5,72.62,72.24,72.44,27506.0,70.7376,70.8547,70.4839,70.6791,27506.0
2019-03-27 13:30:00,72.43,72.66,72.4,72.64,8489.0,70.6693,70.8937,70.6401,70.8742,8489.0
2019-03-27 14:00:00,72.69,72.69,72.43,72.52,11240.0,70.923,70.923,70.6693,70.7571,11240.0
2019-03-27 14:30:00,72.53,72.57,72.3,72.3,17371.0,70.7669,70.8059,70.5425,70.5425,17371.0
2019-03-27 15:00:00,72.36,72.53,72.26,72.52,13868.0,70.601,70.7669,70.5035,70.7571,13868.0
2019-03-27 15:30:00,72.56,72.69,72.31,72.36,82569.0,70.7962,70.923,70.5522,70.601,82569.0
2019-03-28 09:30:00,72.58,73.04,72.57,72.94,17228.0,70.8157,71.2645,70.8059,71.1669,17228.0
2019-03-28 10:00:00,72.99,73.16,72.87,72.89,14293.0,71.2157,71.3816,71.0986,71.1181,14293.0
2019-03-28 10:30:00,72.94,73.09,72.92,73.02,14169.0,71.1669,71.3133,71.1474,71.245,14169.0
2019-03-28 11:00:00,73.0,73.0,72.38,72.4,16775.0,71.2255,71.2255,70.6205,70.6401,16775.0
2019-03-28 11:30:00,72.31,72.6,72.27,72.6,9046.0,70.5522,70.8352,70.5132,70.8352,9046.0
2019-03-28 12:00:00,72.51,72.51,72.28,72.49,4348.0,70.7474,70.7474,70.523,70.7279,4348.0
2019-03-28 12:30:00,72.48,72.7,72.44,72.7,6803.0,70.7181,70.9328,70.6791,70.9328,6803.0
2019-03-28 13:00:00,72.72,72.81,72.58,72.66,11726.0,70.9523,71.0401,70.8157,70.8937,11726.0
2019-03-28 13:30:00,72.66,72.73,72.54,72.65,16242.0,70.8937,70.962,70.7766,70.884,16242.0
2019-03-28 14:00:00,72.66,73.05,72.59,72.9,63495.0,70.8937,71.2742,70.8254,71.1279,63495.0
2019-03-28 14:30:00,72.89,72.89,72.67,72.78,19740.0,71.1181,71.1181,70.9035,71.0108,19740.0
2019-03-28 15:00:00,72.77,73.06,72.74,73.01,33512.0,71.0011,71.284,70.9718,71.2352,33512.0
2019-03-28 15:30:00,73.01,73.34,72.95,73.24,67626.0,71.2352,71.5572,71.1767,71.4596,67626.0
2019-03-29 09:30:00,73.84,74.02,73.65,73.87,10747.0,72.045,72.2207,71.8597,72.0743,10747.0
2019-03-29 10:00:00,73.95,74.05,73.65,73.65,8532.0,72.1524,72.2499,71.8597,71.8597,8532.0
2019-03-29 10:30:00,73.67,73.67,73.53,73.63,7400.0,71.8792,71.8792,71.7426,71.8402,7400.0
2019-03-29 11:00:00,73.62,73.74,73.45,73.47,16743.0,71.8304,71.9475,71.6645,71.684,16743.0
2019-03-29 11:30:00,73.47,73.53,73.3,73.38,6305.0,71.684,71.7426,71.5182,71.5962,6305.0
2019-03-29 12:00:00,73.34,73.39,73.15,73.25,19004.0,71.5572,71.606,71.3718,71.4694,19004.0
2019-03-29 12:30:00,73.25,73.32,73.18,73.25,8300.0,71.4694,71.5377,71.4011,71.4694,8300.0
2019-03-29 13:00:00,73.26,73.31,73.08,73.2,9663.0,71.4791,71.5279,71.3035,71.4206,9663.0
2019-03-29 13:30:00,73.22,73.27,72.91,73.19,13640.0,71.4401,71.4889,71.1377,71.4108,13640.0
2019-03-29 14:00:00,73.17,73.26,73.15,73.16,16815.0,71.3913,71.4791,71.3718,71.3816,16815.0
2019-03-29 14:30:00,73.15,73.25,73.1,73.25,13008.0,71.3718,71.4694,71.323,71.4694,13008.0
2019-03-29 15:00:00,73.24,73.27,73.03,73.1,17476.0,71.4596,71.4889,71.2547,71.323,17476.0
2019-03-29 15:30:00,73.09,73.16,72.97,73.14,60579.0,71.3133,71.3816,71.1962,71.3621,60579.0
2019-04-01 09:30:00,73.7,74.03,73.46,73.93,6517.0,71.9084,72.2304,71.6743,72.1329,6517.0
2019-04-01 10:00:00,73.94,74.42,73.94,74.32,4396.0,72.1426,72.6109,72.1426,72.5134,4396.0
2019-04-01 10:30:00,74.41,74.42,74.09,74.1,6394.0,72.6012,72.6109,72.289,72.2987,6394.0
2019-04-01 11:00:00,74.17,74.26,73.97,74.05,8769.0,72.367,72.4548,72.1719,72.2499,8769.0
2019-04-01 11:30:00,74.09,74.29,73.93,74.29,5330.0,72.289,72.4841,72.1329,72.4841,5330.0
2019-04-01 12:00:00,74.23,74.23,74.03,74.1,9043.0,72.4256,72.4256,72.2304,72.2987,9043.0
2019-04-01 12:30:00,74.11,74.34,74.06,74.34,7000.0,72.3085,72.5329,72.2597,72.5329,7000.0
2019-04-01 13:00:00,74.36,74.53,74.27,74.41,10003.0,72.5524,72.7183,72.4646,72.6012,10003.0
2019-04-01 13:30:00,74.4,74.61,74.35,74.47,19366.0,72.5914,72.7963,72.5426,72.6597,19366.0
2019-04-01 14:00:00,74.53,74.72,74.51,74.62,8809.0,72.7183,72.9037,72.6988,72.8061,8809.0
2019-04-01 14:30:00,74.59,74.74,74.59,74.68,5910.0,72.7768,72.9232,72.7768,72.8646,5910.0
2019-04-01 15:00:00,74.65,74.79,74.57,74.78,15035.0,72.8354,72.972,72.7573,72.9622,15035.0
2019-04-01 15:30:00,74.8,75.02,74.7,74.94,41425.0,72.9817,73.1964,72.8841,73.1183,41425.0
2019-04-02 09:30:00,75.04,75.04,74.13,74.52,6213.0,73.2159,73.2159,72.328,72.7085,6213.0
2019-04-02 10:00:00,74.59,74.75,74.38,74.47,5811.0,72.7768,72.9329,72.5719,72.6597,5811.0
2019-04-02 10:30:00,74.47,74.47,74.15,74.17,6473.0,72.6597,72.6597,72.3475,72.367,6473.0
2019-04-02 11:00:00,74.07,74.17,73.71,74.14,10241.0,72.2695,72.367,71.9182,72.3378,10241.0
2019-04-02 11:30:00,74.06,74.32,73.88,74.16,10485.0,72.2597,72.5134,72.0841,72.3573,10485.0
2019-04-02 12:00:00,74.1,74.2,73.88,73.94,10264.0,72.2987,72.3963,72.0841,72.1426,10264.0
2019-04-02 12:30:00,73.95,74.02,73.79,73.86,7150.0,72.1524,72.2207,71.9963,72.0646,7150.0
2019-04-02 13:00:00,73.87,74.0,73.79,73.98,7170.0,72.0743,72.2012,71.9963,72.1816,7170.0
2019-04-02 13:30:00,73.96,73.98,73.87,73.89,6251.0,72.1621,72.1816,72.0743,72.0938,6251.0
2019-04-02 14:00:00,73.89,74.06,73.82,74.02,9742.0,72.0938,72.2597,72.0255,72.2207,9742.0
2019-04-02 14:30:00,73.99,74.11,73.9,73.97,9343.0,72.1914,72.3085,72.1036,72.1719,9343.0
2019-04-02 15:00:00,73.99,74.07,73.91,74.07,11924.0,72.1914,72.2695,72.1133,72.2695,11924.0
2019-04-02 15:30:00,74.08,74.33,74.01,74.23,49685.0,72.2792,72.5231,72.2109,72.4256,49685.0
2019-04-03 09:30:00,74.7,75.29,74.37,75.12,13009.0,72.8841,73.4598,72.5622,73.2939,13009.0
2019-04-03 10:00:00,75.06,75.06,74.53,74.62,8199.0,73.2354,73.2354,72.7183,72.8061,8199.0
2019-04-03 10:30:00,74.63,74.92,74.48,74.84,11264.0,72.8158,73.0988,72.6695,73.0207,11264.0
2019-04-03 11:00:00,74.69,75.0,74.51,74.57,11134.0,72.8744,73.1768,72.6988,72.7573,11134.0
2019-04-03 11:30:00,74.58,74.75,74.56,74.61,5200.0,72.7671,72.9329,72.7475,72.7963,5200.0
2019-04-03 12:00:00,74.57,74.83,74.57,74.73,6200.0,72.7573,73.011,72.7573,72.9134,6200.0
2019-04-03 12:30:00,74.68,74.76,74.6,74.6,3500.0,72.8646,72.9427,72.7866,72.7866,3500.0
2019-04-03 13:00:00,74.63,74.82,74.63,74.78,3700.0,72.8158,73.0012,72.8158,72.9622,3700.0
2019-04-03 13:30:00,74.75,74.79,74.64,74.66,5750.0,72.9329,72.972,72.8256,72.8451,5750.0
2019-04-03 14:00:00,74.58,74.68,74.51,74.66,3681.0,72.7671,72.8646,72.6988,72.8451,3681.0
2019-04-03 14:30:00,74.66,74.66,74.52,74.64,8964.0,72.8451,72.8451,72.7085,72.8256,8964.0
2019-04-03 15:00:00,74.61,74.73,74.38,74.55,21789.0,72.7963,72.9134,72.5719,72.7378,21789.0
2019-04-03 15:30:00,74.5,74.63,74.39,74.46,37436.0,72.689,72.8158,72.5817,72.65,37436.0
2019-04-04 09:30:00,74.53,74.98,74.53,74.86,7192.0,72.7183,73.1573,72.7183,73.0403,7192.0
2019-04-04 10:00:00,74.89,74.99,74.74,74.81,5500.0,73.0695,73.1671,72.9232,72.9915,5500.0
2019-04-04 10:30:00,74.78,75.22,74.71,75.14,5400.0,72.9622,73.3915,72.8939,73.3134,5400.0
2019-04-04 11:00:00,75.23,75.28,74.87,75.06,5849.0,73.4013,73.45,73.05,73.2354,5849.0
2019-04-04 11:30:00,75.12,75.16,74.87,74.95,7139.0,73.2939,73.333,73.05,73.1281,7139.0
2019-04-04 12:00:00,75.0,75.0,74.73,74.81,4800.0,73.1768,73.1768,72.9134,72.9915,4800.0
2019-04-04 12:30:00,74.85,74.93,74.76,74.93,2703.0,73.0305,73.1085,72.9427,73.1085,2703.0
2019-04-04 13:00:00,74.88,74.95,74.72,74.83,6500.0,73.0598,73.1281,72.9037,73.011,6500.0
2019-04-04 13:30:00,74.86,75.0,74.83,74.93,3871.0,73.0403,73.1768,73.011,73.1085,3871.0
2019-04-04 14:00:00,74.95,75.0,74.82,74.84,5105.0,73.1281,73.1768,73.0012,73.0207,5105.0
2019-04-04 14:30:00,74.87,74.91,74.79,74.81,5500.0,73.05,73.089,72.972,72.9915,5500.0
2019-04-04 15:00:00,74.79,74.96,74.78,74.86,9766.0,72.972,73.1378,72.9622,73.0403,9766.0
2019-04-04 15:30:00,74.88,75.11,74.88,74.96,53929.0,73.0598,73.2842,73.0598,73.1378,53929.0
2019-04-05 09:30:00,75.15,75.32,74.83,75.22,8941.0,73.3232,73.4891,73.011,73.3915,8941.0
2019-04-05 10:00:00,75.09,75.43,75.09,75.43,4896.0,73.2647,73.5964,73.2647,73.5964,4896.0
2019-04-05 10:30:00,75.42,75.46,75.24,75.28,5575.0,73.5866,73.6257,73.411,73.45,5575.0
2019-04-05 11:00:00,75.36,75.56,75.25,75.45,4425.0,73.5281,73.7232,73.4208,73.6159,4425.0
2019-04-05 11:30:00,75.41,75.53,75.28,75.47,3560.0,73.5769,73.694,73.45,73.6354,3560.0
2019-04-05 12:00:00,75.43,75.69,75.4,75.44,6643.0,73.5964,73.8501,73.5671,73.6062,6643.0
2019-04-05 12:30:00,75.48,75.52,75.38,75.43,4225.0,73.6452,73.6842,73.5476,73.5964,4225.0
2019-04-05 13:00:00,75.48,75.55,75.44,75.44,2400.0,73.6452,73.7135,73.6062,73.6062,2400.0
2019-04-05 13:30:00,75.46,75.61,75.42,75.54,6471.0,73.6257,73.772,73.5866,73.7037,6471.0
2019-04-05 14:00:00,75.57,75.59,75.4,75.44,5567.0,73.733,73.7525,73.5671,73.6062,5567.0
2019-04-05 14:30:00,75.45,75.53,75.42,75.5,4128.0,73.6159,73.694,73.5866,73.6647,4128.0
2019-04-05 15:00:00,75.43,75.58,75.31,75.57,8131.0,73.5964,73.7427,73.4793,73.733,8131.0
2019-04-05 15:30:00,75.61,75.72,75.37,75.45,39619.0,73.772,73.8793,73.5379,73.6159,39619.0
2019-04-08 09:30:00,75.2,75.45,74.89,75.08,7742.0,73.372,73.6159,73.0695,73.2549,7742.0
2019-04-08 10:00:00,75.03,75.14,74.88,74.95,5102.0,73.2061,73.3134,73.0598,73.1281,5102.0
2019-04-08 10:30:00,74.93,75.26,74.93,75.23,6600.0,73.1085,73.4305,73.1085,73.4013,6600.0
2019-04-08 11:00:00,75.25,75.29,74.97,75.19,6529.0,73.4208,73.4598,73.1476,73.3622,6529.0
2019-04-08 11:30:00,75.16,75.39,75.16,75.31,5867.0,73.333,73.5574,73.333,73.4793,5867.0
2019-04-08 12:00:00,75.31,75.33,75.15,75.31,4975.0,73.4793,73.4988,73.3232,73.4793,4975.0
2019-04-08 12:30:00,75.31,75.32,75.18,75.26,4100.0,73.4793,73.4891,73.3525,73.4305,4100.0
2019-04-08 13:00:00,75.23,75.34,75.19,75.29,2515.0,73.4013,73.5086,73.3622,73.4598,2515.0
2019-04-08 13:30:00,75.29,75.29,75.16,75.23,1900.0,73.4598,73.4598,73.333,73.4013,1900.0
2019-04-08 14:00:00,75.22,75.45,75.17,75.39,6844.0,73.3915,73.6159,73.3427,73.5574,6844.0
2019-04-08 14:30:00,75.39,75.45,75.24,75.26,18502.0,73.5574,73.6159,73.411,73.4305,18502.0
2019-04-08 15:00:00,75.29,75.33,75.21,75.21,10184.0,73.4598,73.4988,73.3817,73.3817,10184.0
2019-04-08 15:30:00,75.2,75.27,75.04,75.07,83132.0,73.372,73.4403,73.2159,73.2451,83132.0
2019-04-09 09:30:00,74.58,74.75,74.06,74.42,9888.0,72.7671,72.9329,72.2597,72.6109,9888.0
2019-04-09 10:00:00,74.29,74.51,74.22,74.31,5108.0,72.4841,72.6988,72.4158,72.5036,5108.0
2019-04-09 10:30:00,74.32,74.37,74.12,74.2,1520.0,72.5134,72.5622,72.3182,72.3963,1520.0
2019-04-09 11:00:00,74.27,74.41,74.21,74.29,6206.0,72.4646,72.6012,72.4061,72.4841,6206.0
2019-04-09 11:30:00,74.3,74.4,74.19,74.4,5645.0,72.4939,72.5914,72.3865,72.5914,5645.0
2019-04-09 12:00:00,74.37,74.53,74.35,74.43,6964.0,72.5622,72.7183,72.5426,72.6207,6964.0
2019-04-09 12:30:00,74.4,74.46,74.33,74.33,2690.0,72.5914,72.65,72.5231,72.5231,2690.0
2019-04-09 13:00:00,74.31,74.38,74.29,74.3,7017.0,72.5036,72.5719,72.4841,72.4939,7017.0
2019-04-09 13:30:00,74.31,74.4,74.26,74.3,3300.0,72.5036,72.5914,72.4548,72.4939,3300.0
2019-04-09 14:00:00,74.29,74.29,74.08,74.11,8101.0,72.4841,72.4841,72.2792,72.3085,8101.0
2019-04-09 14:30:00,74.1,74.13,74.0,74.0,6892.0,72.2987,72.328,72.2012,72.2012,6892.0
2019-04-09 15:00:00,74.0,74.12,73.95,73.98,12817.0,72.2012,72.3182,72.1524,72.1816,12817.0
2019-04-09 15:30:00,73.96,74.07,73.79,73.96,53616.0,72.1621,72.2695,71.9963,72.1621,53616.0
2019-04-10 09:30:00,74.0,74.11,73.68,74.01,9548.0,72.2012,72.3085,71.8889,72.2109,9548.0
2019-04-10 10:00:00,73.91,73.94,73.61,73.69,5300.0,72.1133,72.1426,71.8206,71.8987,5300.0
2019-04-10 10:30:00,73.72,73.85,73.63,73.83,7309.0,71.928,72.0548,71.8402,72.0353,7309.0
2019-04-10 11:00:00,73.91,74.07,73.91,73.97,11762.0,72.1133,72.2695,72.1133,72.1719,11762.0
2019-04-10 11:30:00,74.01,74.09,73.96,74.02,9908.0,72.2109,72.289,72.1621,72.2207,9908.0
2019-04-10 12:00:00,74.02,74.02,73.91,73.99,10310.0,72.2207,72.2207,72.1133,72.1914,10310.0
2019-04-10 12:30:00,73.98,74.03,73.93,73.95,7594.0,72.1816,72.2304,72.1329,72.1524,7594.0
2019-04-10 13:00:00,73.95,74.01,73.93,73.99,17745.0,72.1524,72.2109,72.1329,72.1914,17745.0
2019-04-10 13:30:00,74.0,74.22,73.99,74.09,23086.0,72.2012,72.4158,72.1914,72.289,23086.0
2019-04-10 14:00:00,74.11,74.13,73.92,74.04,18112.0,72.3085,72.328,72.1231,72.2402,18112.0
2019-04-10 14:30:00,74.02,74.47,74.0,74.45,52028.0,72.2207,72.6597,72.2012,72.6402,52028.0
2019-04-10 15:00:00,74.48,74.62,74.47,74.49,19132.0,72.6695,72.8061,72.6597,72.6792,19132.0
2019-04-10 15:30:00,74.49,74.54,74.19,74.35,76364.0,72.6792,72.728,72.3865,72.5426,76364.0
2019-04-11 09:30:00,74.56,75.26,74.3,75.25,20727.0,72.7475,73.4305,72.4939,73.4208,20727.0
2019-04-11 10:00:00,75.19,75.64,75.1,75.59,44365.0,73.3622,73.8013,73.2744,73.7525,44365.0
2019-04-11 10:30:00,75.61,75.63,75.4,75.55,30965.0,73.772,73.7915,73.5671,73.7135,30965.0
2019-04-11 11:00:00,75.57,75.68,75.41,75.59,10442.0,73.733,73.8403,73.5769,73.7525,10442.0
2019-04-11 11:30:00,75.58,75.62,75.28,75.61,7201.0,73.7427,73.7818,73.45,73.772,7201.0
2019-04-11 12:00:00,75.62,75.67,75.47,75.65,8441.0,73.7818,73.8306,73.6354,73.811,8441.0
2019-04-11 12:30:00,75.65,75.77,75.62,75.73,6385.0,73.811,73.9281,73.7818,73.8891,6385.0
2019-04-11 13:00:00,75.71,75.76,75.66,75.69,5443.0,73.8696,73.9184,73.8208,73.8501,5443.0
2019-04-11 13:30:00,75.67,75.7,75.57,75.63,5582.0,73.8306,73.8598,73.733,73.7915,5582.0
2019-04-11 14:00:00,75.64,75.9,75.6,75.88,32024.0,73.8013,74.055,73.7623,74.0355,32024.0
2019-04-11 14:30:00,75.92,76.0,75.68,75.75,10527.0,74.0745,74.1525,73.8403,73.9086,10527.0
2019-04-11 15:00:00,75.78,76.03,75.78,75.95,23375.0,73.9379,74.1818,73.9379,74.1038,23375.0
2019-04-11 15:30:00,75.96,76.12,75.95,76.11,86930.0,74.1135,74.2696,74.1038,74.2599,86930.0
2019-04-12 09:30:00,76.4,76.76,76.36,76.71,6674.0,74.5428,74.8941,74.5038,74.8453,6674.0
2019-04-12 10:00:00,76.71,76.71,76.27,76.28,28854.0,74.8453,74.8453,74.416,74.4257,28854.0
2019-04-12 10:30:00,76.22,76.61,76.13,76.48,34653.0,74.3672,74.7477,74.2794,74.6209,34653.0
2019-04-12 11:00:00,76.42,76.48,76.18,76.39,21679.0,74.5623,74.6209,74.3282,74.5331,21679.0
2019-04-12 11:30:00,76.4,76.58,76.39,76.47,10766.0,74.5428,74.7184,74.5331,74.6111,10766.0
2019-04-12 12:00:00,76.46,76.67,76.45,76.64,6301.0,74.6014,74.8063,74.5916,74.777,6301.0
2019-04-12 12:30:00,76.62,76.8,76.62,76.75,6162.0,74.7575,74.9331,74.7575,74.8843,6162.0
2019-04-12 13:00:00,76.81,76.98,76.8,76.92,6199.0,74.9428,75.1087,74.9331,75.0502,6199.0
2019-04-12 13:30:00,76.93,76.98,76.76,76.84,8188.0,75.0599,75.1087,74.8941,74.9721,8188.0
2019-04-12 14:00:00,76.83,76.84,76.63,76.67,13216.0,74.9624,74.9721,74.7672,74.8063,13216.0
2019-04-12 14:30:00,76.69,76.7,76.58,76.65,6312.0,74.8258,74.8355,74.7184,74.7867,6312.0
2019-04-12 15:00:00,76.64,76.73,76.51,76.64,8866.0,74.777,74.8648,74.6501,74.777,8866.0
2019-04-12 15:30:00,76.62,76.75,76.53,76.62,34241.0,74.7575,74.8843,74.6697,74.7575,34241.0
2019-04-15 09:30:00,76.69,76.95,76.32,76.5,5990.0,74.8258,75.0794,74.4648,74.6404,5990.0
2019-04-15 10:00:00,76.6,76.74,76.56,76.58,7800.0,74.738,74.8746,74.6989,74.7184,7800.0
2019-04-15 10:30:00,76.58,76.81,76.55,76.66,15189.0,74.7184,74.9428,74.6892,74.7965,15189.0
2019-04-15 11:00:00,76.7,76.85,76.6,76.81,7313.0,74.8355,74.9819,74.738,74.9428,7313.0
2019-04-15 11:30:00,76.78,76.98,76.75,76.9,12993.0,74.9136,75.1087,74.8843,75.0307,12993.0
2019-04-15 12:00:00,76.92,76.92,76.46,76.6,11690.0,75.0502,75.0502,74.6014,74.738,11690.0
2019-04-15 12:30:00,76.55,76.65,76.49,76.59,3955.0,74.6892,74.7867,74.6306,74.7282,3955.0
2019-04-15 13:00:00,76.63,76.94,76.63,76.73,14401.0,74.7672,75.0697,74.7672,74.8648,14401.0
2019-04-15 13:30:00,76.76,76.94,76.76,76.9,5890.0,74.8941,75.0697,74.8941,75.0307,5890.0
2019-04-15 14:00:00,76.93,76.94,76.68,76.73,18129.0,75.0599,75.0697,74.816,74.8648,18129.0
2019-04-15 14:30:00,76.74,76.76,76.64,76.7,3987.0,74.8746,74.8941,74.777,74.8355,3987.0
2019-04-15 15:00:00,76.72,76.82,76.72,76.78,6346.0,74.855,74.9526,74.855,74.9136,6346.0
2019-04-15 15:30:00,76.76,76.81,76.63,76.77,46269.0,74.8941,74.9428,74.7672,74.9038,46269.0
2019-04-16 09:30:00,77.04,77.18,76.93,77.17,7474.0,75.1673,75.3039,75.0599,75.2941,7474.0
2019-04-16 10:00:00,77.13,77.37,77.09,77.37,5500.0,75.2551,75.4892,75.216,75.4892,5500.0
2019-04-16 10:30:00,77.28,77.36,77.16,77.18,2203.0,75.4014,75.4795,75.2843,75.3039,2203.0
2019-04-16 11:00:00,77.16,77.37,77.16,77.34,3100.0,75.2843,75.4892,75.2843,75.46,3100.0
2019-04-16 11:30:00,77.36,77.36,77.16,77.26,6801.0,75.4795,75.4795,75.2843,75.3819,6801.0
2019-04-16 12:00:00,77.26,77.31,77.05,77.13,21700.0,75.3819,75.4307,75.177,75.2551,21700.0
2019-04-16 12:30:00,77.14,77.15,76.95,76.96,11415.0,75.2648,75.2746,75.0794,75.0892,11415.0
2019-04-16 13:00:00,76.95,77.13,76.89,77.03,14661.0,75.0794,75.2551,75.0209,75.1575,14661.0
2019-04-16 13:30:00,77.04,77.15,76.94,77.13,16593.0,75.1673,75.2746,75.0697,75.2551,16593.0
2019-04-16 14:00:00,77.12,77.12,76.82,76.91,15947.0,75.2453,75.2453,74.9526,75.0404,15947.0
2019-04-16 14:30:00,76.89,77.05,76.89,76.98,16217.0,75.0209,75.177,75.0209,75.1087,16217.0
2019-04-16 15:00:00,76.99,77.05,76.9,76.96,26635.0,75.1185,75.177,75.0307,75.0892,26635.0
2019-04-16 15:30:00,76.97,76.97,76.74,76.77,46928.0,75.099,75.099,74.8746,74.9038,46928.0
2019-04-17 09:30:00,77.13,77.13,76.53,76.71,11785.0,75.3333,75.3333,74.7473,74.9231,11785.0
2019-04-17 10:00:00,76.73,76.8,76.31,76.55,9111.0,74.9426,75.011,74.5324,74.7668,9111.0
2019-04-17 10:30:00,76.57,76.57,76.27,76.31,8466.0,74.7863,74.7863,74.4933,74.5324,8466.0
2019-04-17 11:00:00,76.38,76.8,76.38,76.8,24132.0,74.6008,75.011,74.6008,75.011,24132.0
2019-04-17 11:30:00,76.8,76.82,76.62,76.82,11621.0,75.011,75.0305,74.8352,75.0305,11621.0
2019-04-17 12:00:00,76.83,76.83,76.65,76.78,9648.0,75.0403,75.0403,74.8645,74.9914,9648.0
2019-04-17 12:30:00,76.75,76.82,76.65,76.7,5730.0,74.9621,75.0305,74.8645,74.9133,5730.0
2019-04-17 13:00:00,76.69,76.8,76.63,76.63,8405.0,74.9035,75.011,74.8449,74.8449,8405.0
2019-04-17 13:30:00,76.64,76.78,76.56,76.56,9721.0,74.8547,74.9914,74.7766,74.7766,9721.0
2019-04-17 14:00:00,76.58,76.6,76.17,76.2,13644.0,74.7961,74.8156,74.3957,74.425,13644.0
2019-04-17 14:30:00,76.23,76.4,76.07,76.4,15315.0,74.4543,74.6203,74.298,74.6203,15315.0
2019-04-17 15:00:00,76.4,76.65,76.4,76.65,37596.0,74.6203,74.8645,74.6203,74.8645,37596.0
2019-04-17 15:30:00,76.65,77.09,76.65,76.97,150866.0,74.8645,75.2942,74.8645,75.177,150866.0
2019-04-18 09:30:00,76.72,77.33,76.6,77.23,15644.0,74.9328,75.5286,74.8156,75.431,15644.0
2019-04-18 10:00:00,77.07,77.07,76.6,76.69,7800.0,75.2747,75.2747,74.8156,74.9035,7800.0
2019-04-18 10:30:00,76.74,77.37,76.21,76.75,51839.0,74.9524,75.5677,74.4347,74.9621,51839.0
2019-04-18 11:00:00,76.77,77.19,76.7,77.12,64933.0,74.9817,75.3919,74.9133,75.3235,64933.0
2019-04-18 11:30:00,77.12,78.3,77.11,78.25,134488.0,75.3235,76.476,75.3138,76.4272,134488.0
2019-04-18 12:00:00,78.25,79.22,78.17,79.04,83595.0,76.4272,77.3746,76.3491,77.1988,83595.0
2019-04-18 12:30:00,79.06,79.23,78.63,78.72,95679.0,77.2183,77.3844,76.7983,76.8862,95679.0
2019-04-18 13:00:00,78.83,79.35,78.79,79.28,34563.0,76.9937,77.5016,76.9546,77.4332,34563.0
2019-04-18 13:30:00,79.21,79.84,79.21,79.74,66368.0,77.3648,77.9802,77.3648,77.8825,66368.0
2019-04-18 14:00:00,79.74,79.76,79.21,79.59,60455.0,77.8825,77.902,77.3648,77.736,60455.0
2019-04-18 14:30:00,79.53,79.57,79.12,79.22,43859.0,77.6774,77.7164,77.2769,77.3746,43859.0
2019-04-18 15:00:00,79.2,79.67,79.18,79.59,69581.0,77.3551,77.8141,77.3355,77.736,69581.0
2019-04-18 15:30:00,79.59,79.78,79.33,79.56,208093.0,77.736,77.9216,77.482,77.7067,208093.0
2019-04-22 09:30:00,80.0,81.03,78.74,80.73,272938.0,78.1364,79.1424,76.9058,78.8494,272938.0
2019-04-22 10:00:00,80.77,80.83,79.39,79.39,130462.0,78.8885,78.9471,77.5406,77.5406,130462.0
2019-04-22 10:30:00,79.45,79.52,79.11,79.23,77614.0,77.5992,77.6676,77.2672,77.3844,77614.0
2019-04-22 11:00:00,79.23,79.6,79.08,79.33,31169.0,77.3844,77.7458,77.2379,77.482,31169.0
2019-04-22 11:30:00,79.32,79.72,79.28,79.49,28625.0,77.4723,77.863,77.4332,77.6383,28625.0
2019-04-22 12:00:00,79.49,79.51,79.3,79.44,31958.0,77.6383,77.6578,77.4527,77.5895,31958.0
2019-04-22 12:30:00,79.41,79.46,78.98,78.98,17705.0,77.5602,77.609,77.1402,77.1402,17705.0
2019-04-22 13:00:00,78.95,79.02,78.76,78.88,25234.0,77.1109,77.1793,76.9253,77.0425,25234.0
2019-04-22 13:30:00,78.83,78.93,78.63,78.72,25013.0,76.9937,77.0914,76.7983,76.8862,25013.0
2019-04-22 14:00:00,78.69,79.08,78.52,79.08,90158.0,76.8569,77.2379,76.6909,77.2379,90158.0
2019-04-22 14:30:00,79.08,79.6,79.06,79.57,84835.0,77.2379,77.7458,77.2183,77.7164,84835.0
2019-04-22 15:00:00,79.57,79.64,79.25,79.64,119311.0,77.7164,77.7848,77.4039,77.7848,119311.0
2019-04-22 15:30:00,79.65,79.99,79.62,79.89,212136.0,77.7946,78.1267,77.7653,78.029,212136.0
2019-04-23 09:30:00,80.06,80.26,78.87,78.92,72180.0,78.195,78.3904,77.0328,77.0816,72180.0
2019-04-23 10:00:00,79.0,79.36,78.91,79.25,96430.0,77.1597,77.5113,77.0718,77.4039,96430.0
2019-04-23 10:30:00,79.32,79.49,78.95,79.17,42473.0,77.4723,77.6383,77.1109,77.3258,42473.0
2019-04-23 11:00:00,79.2,79.87,79.15,79.79,85709.0,77.3551,78.0095,77.3062,77.9313,85709.0
2019-04-23 11:30:00,79.76,80.59,79.67,80.45,162647.0,77.902,78.7127,77.8141,78.5759,162647.0
2019-04-23 12:00:00,80.4,80.68,80.22,80.37,93382.0,78.5271,78.8006,78.3513,78.4978,93382.0
2019-04-23 12:30:00,80.39,80.47,79.79,79.83,47135.0,78.5173,78.5955,77.9313,77.9704,47135.0
2019-04-23 13:00:00,79.85,80.13,79.69,79.98,141503.0,77.9899,78.2634,77.8337,78.1169,141503.0
2019-04-23 13:30:00,79.99,80.12,79.86,80.0,105609.0,78.1267,78.2536,77.9997,78.1364,105609.0
2019-04-23 14:00:00,80.0,80.1,79.94,80.03,74906.0,78.1364,78.2341,78.0778,78.1657,74906.0
2019-04-23 14:30:00,80.01,80.05,79.7,79.8,77845.0,78.1462,78.1853,77.8434,77.9411,77845.0
2019-04-23 15:00:00,79.8,79.88,79.53,79.67,62762.0,77.9411,78.0192,77.6774,77.8141,62762.0
2019-04-23 15:30:00,79.68,79.81,79.61,79.79,97432.0,77.8239,77.9509,77.7555,77.9313,97432.0
2019-04-24 09:30:00,79.81,80.52,79.53,80.4,37139.0,77.9509,78.6443,77.6774,78.5271,37139.0
2019-04-24 10:00:00,80.41,80.87,80.26,80.84,25472.0,78.5369,78.9862,78.3904,78.9569,25472.0
2019-04-24 10:30:00,80.72,81.32,80.67,81.21,32912.0,78.8397,79.4257,78.7908,79.3182,32912.0
2019-04-24 11:00:00,81.23,81.57,81.14,81.42,120095.0,79.3378,79.6699,79.2499,79.5234,120095.0
2019-04-24 11:30:00,81.4,81.47,81.19,81.41,113602.0,79.5038,79.5722,79.2987,79.5136,113602.0
2019-04-24 12:00:00,81.43,81.62,81.33,81.56,66631.0,79.5331,79.7187,79.4355,79.6601,66631.0
2019-04-24 12:30:00,81.52,81.57,81.28,81.28,24601.0,79.621,79.6699,79.3866,79.3866,24601.0
2019-04-24 13:00:00,81.24,81.37,80.91,81.07,35370.0,79.3475,79.4745,79.0252,79.1815,35370.0
2019-04-24 13:30:00,81.05,81.15,80.87,81.05,30719.0,79.162,79.2596,78.9862,79.162,30719.0
2019-04-24 14:00:00,81.13,81.16,80.92,80.99,17723.0,79.2401,79.2694,79.035,79.1034,17723.0
2019-04-24 14:30:00,80.97,81.16,80.91,80.97,29656.0,79.0838,79.2694,79.0252,79.0838,29656.0
2019-04-24 15:00:00,80.97,81.14,80.89,81.04,22152.0,79.0838,79.2499,79.0057,79.1522,22152.0
2019-04-24 15:30:00,81.06,81.08,80.6,80.65,36784.0,79.1717,79.1913,78.7225,78.7713,36784.0
2019-04-25 09:30:00,80.37,80.37,79.36,79.77,42348.0,78.4978,78.4978,77.5113,77.9118,42348.0
2019-04-25 10:00:00,79.78,79.86,79.54,79.66,70420.0,77.9216,77.9997,77.6871,77.8044,70420.0
2019-04-25 10:30:00,79.69,79.91,79.41,79.85,25133.0,77.8337,78.0485,77.5602,77.9899,25133.0
2019-04-25 11:00:00,79.86,80.04,79.74,79.99,12923.0,77.9997,78.1755,77.8825,78.1267,12923.0
2019-04-25 11:30:00,80.04,80.18,79.91,80.18,15796.0,78.1755,78.3122,78.0485,78.3122,15796.0
2019-04-25 12:00:00,80.17,80.32,80.16,80.21,20568.0,78.3025,78.449,78.2927,78.3415,20568.0
2019-04-25 12:30:00,80.21,80.4,80.21,80.36,6424.0,78.3415,78.5271,78.3415,78.488,6424.0
2019-04-25 13:00:00,80.38,80.43,80.27,80.43,13257.0,78.5076,78.5564,78.4001,78.5564,13257.0
2019-04-25 13:30:00,80.42,80.63,80.4,80.62,20468.0,78.5466,78.7518,78.5271,78.742,20468.0
2019-04-25 14:00:00,80.62,80.97,80.62,80.97,34862.0,78.742,79.0838,78.742,79.0838,34862.0
2019-04-25 14:30:00,80.95,81.01,80.9,80.97,17229.0,79.0643,79.1229,79.0155,79.0838,17229.0
2019-04-25 15:00:00,80.95,81.06,80.86,80.98,59515.0,79.0643,79.1717,78.9764,79.0936,59515.0
2019-04-25 15:30:00,80.97,81.01,80.67,80.7,101120.0,79.0838,79.1229,78.7908,78.8201,101120.0
2019-04-26 09:30:00,81.05,81.05,80.1,81.0,65908.0,79.162,79.162,78.2341,79.1131,65908.0
2019-04-26 10:00:00,80.89,80.97,80.06,80.38,132526.0,79.0057,79.0838,78.195,78.5076,132526.0
2019-04-26 10:30:00,80.38,80.67,80.21,80.45,25484.0,78.5076,78.7908,78.3415,78.5759,25484.0
2019-04-26 11:00:00,80.48,80.5,80.17,80.37,15322.0,78.6053,78.6248,78.3025,78.4978,15322.0
2019-04-26 11:30:00,80.38,80.7,80.27,80.59,16323.0,78.5076,78.8201,78.4001,78.7127,16323.0
2019-04-26 12:00:00,80.56,80.73,80.51,80.59,9100.0,78.6834,78.8494,78.6346,78.7127,9100.0
2019-04-26 12:30:00,80.59,80.6,80.24,80.24,15613.0,78.7127,78.7225,78.3708,78.3708,15613.0
2019-04-26 13:00:00,80.25,80.59,80.17,80.38,26081.0,78.3806,78.7127,78.3025,78.5076,26081.0
2019-04-26 13:30:00,80.42,80.46,80.26,80.31,6763.0,78.5466,78.5857,78.3904,78.4392,6763.0
2019-04-26 14:00:00,80.32,80.34,80.02,80.02,14161.0,78.449,78.4685,78.156,78.156,14161.0
2019-04-26 14:30:00,80.01,80.07,79.8,79.81,20208.0,78.1462,78.2048,77.9411,77.9509,20208.0
2019-04-26 15:00:00,79.84,80.0,79.82,79.88,15307.0,77.9802,78.1364,77.9606,78.0192,15307.0
2019-04-26 15:30:00,79.88,79.96,79.77,79.84,46197.0,78.0192,78.0974,77.9118,77.9802,46197.0
2019-04-29 09:30:00,80.01,80.01,79.51,79.81,14989.0,78.1462,78.1462,77.6578,77.9509,14989.0
2019-04-29 10:00:00,79.73,79.82,79.4,79.66,13387.0,77.8727,77.9606,77.5504,77.8044,13387.0
2019-04-29 10:30:00,79.66,79.74,79.4,79.44,13145.0,77.8044,77.8825,77.5504,77.5895,13145.0
2019-04-29 11:00:00,79.44,79.52,79.13,79.31,18730.0,77.5895,77.6676,77.2867,77.4625,18730.0
2019-04-29 11:30:00,79.28,79.79,79.27,79.7,11600.0,77.4332,77.9313,77.4234,77.8434,11600.0
2019-04-29 12:00:00,79.64,80.15,79.57,79.95,21028.0,77.7848,78.2829,77.7164,78.0876,21028.0
2019-04-29 12:30:00,80.04,80.18,79.86,80.04,10800.0,78.1755,78.3122,77.9997,78.1755,10800.0
2019-04-29 13:00:00,80.06,80.12,79.92,80.11,13759.0,78.195,78.2536,78.0583,78.2439,13759.0
2019-04-29 13:30:00,80.13,80.45,80.09,80.39,42931.0,78.2634,78.5759,78.2243,78.5173,42931.0
2019-04-29 14:00:00,80.39,80.44,80.16,80.18,43154.0,78.5173,78.5662,78.2927,78.3122,43154.0
2019-04-29 14:30:00,80.15,80.22,80.11,80.16,18683.0,78.2829,78.3513,78.2439,78.2927,18683.0
2019-04-29 15:00:00,80.16,80.26,79.97,79.99,18449.0,78.2927,78.3904,78.1071,78.1267,18449.0
2019-04-29 15:30:00,80.0,80.13,79.87,80.1,83435.0,78.1364,78.2634,78.0095,78.2341,83435.0
2019-04-30 09:30:00,81.15,81.15,79.99,80.69,21598.0,79.2596,79.2596,78.1267,78.8104,21598.0
2019-04-30 10:00:00,80.59,81.67,80.59,81.56,36313.0,78.7127,79.7675,78.7127,79.6601,36313.0
2019-04-30 10:30:00,81.47,82.11,81.35,81.93,27062.0,79.5722,80.1973,79.455,80.0215,27062.0
2019-04-30 11:00:00,81.98,82.32,81.68,82.18,18940.0,80.0703,80.4024,79.7773,80.2657,18940.0
2019-04-30 11:30:00,82.23,82.8,81.92,82.6,11297.0,80.3145,80.8712,80.0117,80.6759,11297.0
2019-04-30 12:00:00,82.83,83.06,82.55,83.06,9641.0,80.9005,81.1252,80.627,81.1252,9641.0
2019-04-30 12:30:00,83.01,83.21,82.78,82.78,9137.0,81.0763,81.2717,80.8517,80.8517,9137.0
2019-04-30 13:00:00,82.83,83.32,82.83,83.08,15542.0,80.9005,81.3791,80.9005,81.1447,15542.0
2019-04-30 13:30:00,83.15,83.36,82.96,83.13,15346.0,81.2131,81.4182,81.0275,81.1935,15346.0
2019-04-30 14:00:00,83.22,83.55,83.17,83.43,23367.0,81.2814,81.6037,81.2326,81.4865,23367.0
2019-04-30 14:30:00,83.42,84.61,83.39,84.44,65997.0,81.4768,82.639,81.4475,82.473,65997.0
2019-04-30 15:00:00,84.54,84.61,84.03,84.36,45231.0,82.5707,82.639,82.0726,82.3949,45231.0
2019-04-30 15:30:00,84.33,84.55,84.13,84.15,118099.0,82.3656,82.5804,82.1702,82.1898,118099.0
2019-05-01 09:30:00,84.58,84.75,83.48,84.46,28824.0,82.6097,82.7758,81.5354,82.4925,28824.0
2019-05-01 10:00:00,84.3,84.4,83.25,83.25,14309.0,82.3363,82.4339,81.3107,81.3107,14309.0
2019-05-01 10:30:00,83.25,83.34,83.05,83.21,11742.0,81.3107,81.3986,81.1154,81.2717,11742.0
2019-05-01 11:00:00,83.23,83.29,83.05,83.09,10952.0,81.2912,81.3498,81.1154,81.1545,10952.0
2019-05-01 11:30:00,83.01,83.37,82.98,83.17,7803.0,81.0763,81.4279,81.047,81.2326,7803.0
2019-05-01 12:00:00,83.08,83.08,82.69,82.78,11632.0,81.1447,81.1447,80.7638,80.8517,11632.0
2019-05-01 12:30:00,82.76,82.76,82.42,82.54,9585.0,80.8321,80.8321,80.5001,80.6173,9585.0
2019-05-01 13:00:00,82.62,82.83,82.42,82.8,11842.0,80.6954,80.9005,80.5001,80.8712,11842.0
2019-05-01 13:30:00,82.74,82.8,82.49,82.79,9267.0,80.8126,80.8712,80.5684,80.8614,9267.0
2019-05-01 14:00:00,82.79,82.89,82.68,82.74,12144.0,80.8614,80.9591,80.754,80.8126,12144.0
2019-05-01 14:30:00,82.69,82.84,82.33,82.72,13210.0,80.7638,80.9103,80.4122,80.7931,13210.0
2019-05-01 15:00:00,82.65,82.82,82.38,82.39,11217.0,80.7247,80.8907,80.461,80.4708,11217.0
2019-05-01 15:30:00,82.35,82.37,81.92,81.94,49349.0,80.4317,80.4512,80.0117,80.0312,49349.0
2019-05-02 09:30:00,81.87,82.49,80.93,82.34,15521.0,79.9629,80.5684,79.0448,80.4219,15521.0
2019-05-02 10:00:00,82.33,82.56,82.1,82.22,9759.0,80.4122,80.6368,80.1875,80.3047,9759.0
2019-05-02 10:30:00,82.28,82.43,81.7,81.7,8212.0,80.3633,80.5098,79.7968,79.7968,8212.0
2019-05-02 11:00:00,81.65,81.79,81.46,81.56,23461.0,79.748,79.8847,79.5624,79.6601,23461.0
2019-05-02 11:30:00,81.62,81.68,81.5,81.63,11035.0,79.7187,79.7773,79.6015,79.7285,11035.0
2019-05-02 12:00:00,81.67,81.88,81.37,81.73,42060.0,79.7675,79.9726,79.4745,79.8261,42060.0
2019-05-02 12:30:00,81.78,82.07,81.7,82.07,14207.0,79.875,80.1582,79.7968,80.1582,14207.0
2019-05-02 13:00:00,82.06,82.39,81.98,82.37,5200.0,80.1484,80.4708,80.0703,80.4512,5200.0
2019-05-02 13:30:00,82.33,82.44,82.2,82.39,4699.0,80.4122,80.5196,80.2852,80.4708,4699.0
2019-05-02 14:00:00,82.32,82.33,82.12,82.15,7438.0,80.4024,80.4122,80.207,80.2363,7438.0
2019-05-02 14:30:00,82.13,82.26,81.91,82.08,10357.0,80.2168,80.3438,80.0019,80.168,10357.0
2019-05-02 15:00:00,82.11,82.53,82.04,82.53,10622.0,80.1973,80.6075,80.1289,80.6075,10622.0
2019-05-02 15:30:00,82.58,82.63,82.15,82.4,41396.0,80.6563,80.7052,80.2363,80.4805,41396.0
2019-05-03 09:30:00,82.96,83.15,82.68,82.86,9644.0,81.0275,81.2131,80.754,80.9298,9644.0
2019-05-03 10:00:00,82.84,82.91,82.44,82.72,9214.0,80.9103,80.9786,80.5196,80.7931,9214.0
2019-05-03 10:30:00,82.73,82.97,82.6,82.84,7584.0,80.8028,81.0372,80.6759,80.9103,7584.0
2019-05-03 11:00:00,82.83,83.32,82.82,82.94,12271.0,80.9005,81.3791,80.8907,81.0079,12271.0
2019-05-03 11:30:00,82.99,83.03,82.88,82.88,7103.0,81.0568,81.0958,80.9493,80.9493,7103.0
2019-05-03 12:00:00,82.89,83.0,82.83,82.83,8968.0,80.9591,81.0665,80.9005,80.9005,8968.0
2019-05-03 12:30:00,82.84,82.92,82.74,82.78,10100.0,80.9103,80.9884,80.8126,80.8517,10100.0
2019-05-03 13:00:00,82.84,82.94,82.68,82.87,5413.0,80.9103,81.0079,80.754,80.9396,5413.0
2019-05-03 13:30:00,82.86,82.98,82.83,82.87,10892.0,80.9298,81.047,80.9005,80.9396,10892.0
2019-05-03 14:00:00,82.88,82.92,82.7,82.76,8108.0,80.9493,80.9884,80.7735,80.8321,8108.0
2019-05-03 14:30:00,82.78,82.93,82.68,82.75,7321.0,80.8517,80.9982,80.754,80.8224,7321.0
2019-05-03 15:00:00,82.73,82.89,82.66,82.83,11885.0,80.8028,80.9591,80.7345,80.9005,11885.0
2019-05-03 15:30:00,82.83,82.92,82.77,82.83,45856.0,80.9005,80.9884,80.8419,80.9005,45856.0
2019-05-06 09:30:00,81.61,82.08,81.08,82.08,14451.0,79.7089,80.168,79.1913,80.168,14451.0
2019-05-06 10:00:00,81.99,82.24,81.86,81.86,5811.0,80.0801,80.3243,79.9531,79.9531,5811.0
2019-05-06 10:30:00,81.72,82.66,81.72,82.66,6247.0,79.8164,80.7345,79.8164,80.7345,6247.0
2019-05-06 11:00:00,82.67,83.16,82.55,83.1,16859.0,80.7442,81.2228,80.627,81.1642,16859.0
2019-05-06 11:30:00,83.16,83.3,82.89,82.98,8896.0,81.2228,81.3596,80.9591,81.047,8896.0
2019-05-06 12:00:00,82.98,83.14,82.9,83.1,6313.0,81.047,81.2033,80.9689,81.1642,6313.0
2019-05-06 12:30:00,83.09,83.09,82.83,82.83,5000.0,81.1545,81.1545,80.9005,80.9005,5000.0
2019-05-06 13:00:00,82.83,83.08,82.75,83.08,14994.0,80.9005,81.1447,80.8224,81.1447,14994.0
2019-05-06 13:30:00,83.1,83.39,83.06,83.39,12901.0,81.1642,81.4475,81.1252,81.4475,12901.0
2019-05-06 14:00:00,83.37,83.54,83.31,83.5,8739.0,81.4279,81.594,81.3693,81.5549,8739.0
2019-05-06 14:30:00,83.48,83.65,83.48,83.62,6927.0,81.5354,81.7014,81.5354,81.6721,6927.0
2019-05-06 15:00:00,83.66,83.75,83.6,83.63,10643.0,81.7112,81.7991,81.6526,81.6819,10643.0
2019-05-06 15:30:00,83.63,83.75,83.46,83.51,23350.0,81.6819,81.7991,81.5158,81.5647,23350.0
2019-05-07 09:30:00,82.69,83.45,82.69,82.97,4900.0,80.7638,81.5061,80.7638,81.0372,4900.0
2019-05-07 10:00:00,82.93,83.02,82.39,82.61,7412.0,80.9982,81.0861,80.4708,80.6856,7412.0
2019-05-07 10:30:00,82.63,82.63,82.17,82.29,3600.0,80.7052,80.7052,80.2559,80.3731,3600.0
2019-05-07 11:00:00,82.22,82.38,81.94,82.14,3410.0,80.3047,80.461,80.0312,80.2266,3410.0
2019-05-07 11:30:00,82.23,82.23,81.87,82.06,12291.0,80.3145,80.3145,79.9629,80.1484,12291.0
2019-05-07 12:00:00,82.1,82.49,81.97,82.49,7845.0,80.1875,80.5684,80.0605,80.5684,7845.0
2019-05-07 12:30:00,82.49,82.64,82.32,82.32,3468.0,80.5684,80.7149,80.4024,80.4024,3468.0
2019-05-07 13:00:00,82.25,82.27,81.72,81.75,4460.0,80.334,80.3536,79.8164,79.8457,4460.0
2019-05-07 13:30:00,81.63,82.02,81.61,81.95,5524.0,79.7285,80.1094,79.7089,80.041,5524.0
2019-05-07 14:00:00,81.87,82.09,81.75,81.75,6500.0,79.9629,80.1777,79.8457,79.8457,6500.0
2019-05-07 14:30:00,81.79,81.84,81.53,81.72,7988.0,79.8847,79.9336,79.6308,79.8164,7988.0
2019-05-07 15:00:00,81.74,81.96,81.57,81.69,11400.0,79.8359,80.0508,79.6699,79.7871,11400.0
2019-05-07 15:30:00,81.66,82.15,81.49,82.15,27969.0,79.7578,80.2363,79.5917,80.2363,27969.0
2019-05-08 09:30:00,82.19,82.97,81.97,82.39,8284.0,80.2754,81.0372,80.0605,80.4708,8284.0
2019-05-08 10:00:00,82.4,82.53,81.86,81.89,5578.0,80.4805,80.6075,79.9531,79.9824,5578.0
2019-05-08 10:30:00,81.8,81.91,81.54,81.65,7625.0,79.8945,80.0019,79.6406,79.748,7625.0
2019-05-08 11:00:00,81.95,82.52,81.93,82.11,7878.0,80.041,80.5977,80.0215,80.1973,7878.0
2019-05-08 11:30:00,82.33,82.46,82.07,82.29,2937.0,80.4122,80.5391,80.1582,80.3731,2937.0
2019-05-08 12:00:00,82.27,82.3,81.91,82.1,3793.0,80.3536,80.3829,80.0019,80.1875,3793.0
2019-05-08 12:30:00,82.13,82.24,82.02,82.17,10966.0,80.2168,80.3243,80.1094,80.2559,10966.0
2019-05-08 13:00:00,82.26,82.32,82.13,82.23,2800.0,80.3438,80.4024,80.2168,80.3145,2800.0
2019-05-08 13:30:00,82.36,82.36,82.05,82.1,4235.0,80.4415,80.4415,80.1387,80.1875,4235.0
2019-05-08 14:00:00,82.09,82.35,82.03,82.34,9187.0,80.1777,80.4317,80.1191,80.4219,9187.0
2019-05-08 14:30:00,82.35,82.42,82.21,82.25,5895.0,80.4317,80.5001,80.295,80.334,5895.0
2019-05-08 15:00:00,82.29,82.29,81.95,82.04,16139.0,80.3731,80.3731,80.041,80.1289,16139.0
2019-05-08 15:30:00,82.02,82.17,81.69,81.71,35769.0,80.1094,80.2559,79.7871,79.8066,35769.0
2019-05-09 09:30:00,81.21,81.37,80.75,81.17,8778.0,79.3182,79.4745,78.869,79.2792,8778.0
2019-05-09 10:00:00,81.02,81.42,80.88,81.28,9212.0,79.1327,79.5234,78.9959,79.3866,9212.0
2019-05-09 10:30:00,81.13,81.9,81.12,81.51,10465.0,79.2401,79.9922,79.2303,79.6113,10465.0
2019-05-09 11:00:00,81.61,82.09,81.61,81.65,8567.0,79.7089,80.1777,79.7089,79.748,8567.0
2019-05-09 11:30:00,81.75,82.49,81.75,82.37,13996.0,79.8457,80.5684,79.8457,80.4512,13996.0
2019-05-09 12:00:00,82.38,82.41,82.14,82.19,6206.0,80.461,80.4903,80.2266,80.2754,6206.0
2019-05-09 12:30:00,82.38,82.64,82.33,82.56,5111.0,80.461,80.7149,80.4122,80.6368,5111.0
2019-05-09 13:00:00,82.59,82.6,82.36,82.48,9538.0,80.6661,80.6759,80.4415,80.5587,9538.0
2019-05-09 13:30:00,82.46,82.66,82.45,82.48,5113.0,80.5391,80.7345,80.5294,80.5587,5113.0
2019-05-09 14:00:00,82.56,82.68,82.38,82.38,6275.0,80.6368,80.754,80.461,80.461,6275.0
2019-05-09 14:30:00,82.41,82.47,81.9,81.92,9052.0,80.4903,80.5489,79.9922,80.0117,9052.0
2019-05-09 15:00:00,81.83,81.92,81.68,81.92,10859.0,79.9238,80.0117,79.7773,80.0117,10859.0
2019-05-09 15:30:00,81.96,82.3,81.93,82.19,20717.0,80.0508,80.3829,80.0215,80.2754,20717.0
2019-05-10 09:30:00,82.08,82.25,81.42,82.16,5771.0,80.168,80.334,79.5234,80.2461,5771.0
2019-05-10 10:00:00,82.0,82.0,81.52,81.67,3019.0,80.0898,80.0898,79.621,79.7675,3019.0
2019-05-10 10:30:00,81.66,81.7,81.0,81.35,12805.0,79.7578,79.7968,79.1131,79.455,12805.0
2019-05-10 11:00:00,81.41,81.63,81.37,81.37,16905.0,79.5136,79.7285,79.4745,79.4745,16905.0
2019-05-10 11:30:00,81.31,81.57,81.2,81.54,9529.0,79.4159,79.6699,79.3085,79.6406,9529.0
2019-05-10 12:00:00,81.72,82.11,81.58,82.1,3400.0,79.8164,80.1973,79.6796,80.1875,3400.0
2019-05-10 12:30:00,82.25,82.25,82.0,82.21,2321.0,80.334,80.334,80.0898,80.295,2321.0
2019-05-10 13:00:00,82.07,82.41,82.07,82.32,6587.0,80.1582,80.4903,80.1582,80.4024,6587.0
2019-05-10 13:30:00,82.23,82.45,82.22,82.39,2900.0,80.3145,80.5294,80.3047,80.4708,2900.0
2019-05-10 14:00:00,82.41,82.44,82.17,82.3,2100.0,80.4903,80.5196,80.2559,80.3829,2100.0
2019-05-10 14:30:00,82.28,82.46,82.25,82.45,3212.0,80.3633,80.5391,80.334,80.5294,3212.0
2019-05-10 15:00:00,82.39,82.94,82.39,82.93,6562.0,80.4708,81.0079,80.4708,80.9982,6562.0
2019-05-10 15:30:00,82.9,82.9,82.27,82.55,29671.0,80.9689,80.9689,80.3536,80.627,29671.0
2019-05-13 09:30:00,81.03,81.49,80.6,80.6,25215.0,79.1424,79.5917,78.7225,78.7225,25215.0
2019-05-13 10:00:00,80.61,80.74,80.38,80.56,7400.0,78.7322,78.8592,78.5076,78.6834,7400.0
2019-05-13 10:30:00,80.47,80.65,80.27,80.37,4519.0,78.5955,78.7713,78.4001,78.4978,4519.0
2019-05-13 11:00:00,80.26,80.47,80.12,80.35,7394.0,78.3904,78.5955,78.2536,78.4783,7394.0
2019-05-13 11:30:00,80.36,80.53,80.19,80.38,6690.0,78.488,78.6541,78.322,78.5076,6690.0
2019-05-13 12:00:00,80.25,80.29,80.11,80.22,6195.0,78.3806,78.4197,78.2439,78.3513,6195.0
2019-05-13 12:30:00,80.13,80.35,80.07,80.09,11092.0,78.2634,78.4783,78.2048,78.2243,11092.0
2019-05-13 13:00:00,80.11,80.23,80.03,80.18,14799.0,78.2439,78.3611,78.1657,78.3122,14799.0
2019-05-13 13:30:00,80.11,80.42,80.11,80.41,7100.0,78.2439,78.5466,78.2439,78.5369,7100.0
2019-05-13 14:00:00,80.42,80.61,80.28,80.55,8900.0,78.5466,78.7322,78.4099,78.6736,8900.0
2019-05-13 14:30:00,80.5,80.74,80.43,80.67,6845.0,78.6248,78.8592,78.5564,78.7908,6845.0
2019-05-13 15:00:00,80.6,80.72,80.09,80.11,10100.0,78.7225,78.8397,78.2243,78.2439,10100.0
2019-05-13 15:30:00,80.11,80.39,79.98,80.35,34263.0,78.2439,78.5173,78.1169,78.4783,34263.0
2019-05-14 09:30:00,80.32,80.42,79.94,80.19,20486.0,78.449,78.5466,78.0778,78.322,20486.0
2019-05-14 10:00:00,80.11,80.58,80.11,80.58,6375.0,78.2439,78.7029,78.2439,78.7029,6375.0
2019-05-14 10:30:00,80.48,80.89,80.46,80.81,11176.0,78.6053,79.0057,78.5857,78.9276,11176.0
2019-05-14 11:00:00,80.85,81.27,80.75,81.1,11600.0,78.9666,79.3768,78.869,79.2108,11600.0
2019-05-14 11:30:00,81.12,81.46,81.12,81.41,5731.0,79.2303,79.5624,79.2303,79.5136,5731.0
2019-05-14 12:00:00,81.41,81.57,81.38,81.45,10086.0,79.5136,79.6699,79.4843,79.5527,10086.0
2019-05-14 12:30:00,81.46,81.78,81.44,81.73,17176.0,79.5624,79.875,79.5429,79.8261,17176.0
2019-05-14 13:00:00,81.72,81.79,81.64,81.74,5985.0,79.8164,79.8847,79.7382,79.8359,5985.0
2019-05-14 13:30:00,81.76,81.94,81.76,81.91,6586.0,79.8554,80.0312,79.8554,80.0019,6586.0
2019-05-14 14:00:00,81.92,82.15,81.89,81.92,13393.0,80.0117,80.2363,79.9824,80.0117,13393.0
2019-05-14 14:30:00,81.9,82.14,81.7,81.75,9753.0,79.9922,80.2266,79.7968,79.8457,9753.0
2019-05-14 15:00:00,81.74,81.89,81.73,81.84,9782.0,79.8359,79.9824,79.8261,79.9336,9782.0
2019-05-14 15:30:00,81.81,81.81,81.54,81.69,29499.0,79.9043,79.9043,79.6406,79.7871,29499.0
2019-05-15 09:30:00,81.12,81.5,81.06,81.41,21436.0,79.2303,79.6015,79.1717,79.5136,21436.0
2019-05-15 10:00:00,81.44,81.98,81.26,81.93,25430.0,79.5429,80.0703,79.3671,80.0215,25430.0
2019-05-15 10:30:00,81.98,82.47,81.91,82.31,15604.0,80.0703,80.5489,80.0019,80.3926,15604.0
2019-05-15 11:00:00,82.27,82.31,81.88,82.09,11859.0,80.3536,80.3926,79.9726,80.1777,11859.0
2019-05-15 11:30:00,82.1,82.38,82.01,82.14,10006.0,80.1875,80.461,80.0996,80.2266,10006.0
2019-05-15 12:00:00,82.17,82.28,81.78,81.84,4515.0,80.2559,80.3633,79.875,79.9336,4515.0
2019-05-15 12:30:00,81.9,82.03,81.76,81.77,6549.0,79.9922,80.1191,79.8554,79.8652,6549.0
2019-05-15 13:00:00,81.75,81.86,81.59,81.6,2514.0,79.8457,79.9531,79.6894,79.6992,2514.0
2019-05-15 13:30:00,81.58,81.78,81.57,81.73,6758.0,79.6796,79.875,79.6699,79.8261,6758.0
2019-05-15 14:00:00,81.82,82.0,81.77,81.86,5614.0,79.914,80.0898,79.8652,79.9531,5614.0
2019-05-15 14:30:00,81.95,81.95,81.71,81.72,5336.0,80.041,80.041,79.8066,79.8164,5336.0
2019-05-15 15:00:00,81.72,81.89,81.62,81.84,14788.0,79.8164,79.9824,79.7187,79.9336,14788.0
2019-05-15 15:30:00,81.84,82.05,81.76,81.79,25547.0,79.9336,80.1387,79.8554,79.8847,25547.0
2019-05-16 09:30:00,81.84,82.6,81.82,82.59,4670.0,79.9336,80.6759,79.914,80.6661,4670.0
2019-05-16 10:00:00,82.6,82.95,82.36,82.84,4800.0,80.6759,81.0177,80.4415,80.9103,4800.0
2019-05-16 10:30:00,82.93,83.0,82.75,82.94,4729.0,80.9982,81.0665,80.8224,81.0079,4729.0
2019-05-16 11:00:00,82.98,83.04,82.71,82.73,7320.0,81.047,81.1056,80.7833,80.8028,7320.0
2019-05-16 11:30:00,82.77,82.86,82.65,82.69,8026.0,80.8419,80.9298,80.7247,80.7638,8026.0
2019-05-16 12:00:00,82.65,82.66,82.36,82.36,3802.0,80.7247,80.7345,80.4415,80.4415,3802.0
2019-05-16 12:30:00,82.41,82.46,82.2,82.23,2322.0,80.4903,80.5391,80.2852,80.3145,2322.0
2019-05-16 13:00:00,82.3,82.46,82.18,82.43,5939.0,80.3829,80.5391,80.2657,80.5098,5939.0
2019-05-16 13:30:00,82.37,82.46,82.22,82.33,6700.0,80.4512,80.5391,80.3047,80.4122,6700.0
2019-05-16 14:00:00,82.34,82.52,82.34,82.52,2792.0,80.4219,80.5977,80.4219,80.5977,2792.0
2019-05-16 14:30:00,82.49,82.67,82.37,82.42,8926.0,80.5684,80.7442,80.4512,80.5001,8926.0
2019-05-16 15:00:00,82.43,82.43,82.19,82.23,4802.0,80.5098,80.5098,80.2754,80.3145,4802.0
2019-05-16 15:30:00,82.29,82.31,81.9,82.29,24198.0,80.3731,80.3926,79.9922,80.3731,24198.0
2019-05-17 09:30:00,81.57,81.68,81.43,81.43,9786.0,79.6699,79.7773,79.5331,79.5331,9786.0
2019-05-17 10:00:00,81.68,81.91,81.58,81.79,12134.0,79.7773,80.0019,79.6796,79.8847,12134.0
2019-05-17 10:30:00,81.66,82.3,81.66,82.16,6800.0,79.7578,80.3829,79.7578,80.2461,6800.0
2019-05-17 11:00:00,82.28,82.82,82.28,82.38,3959.0,80.3633,80.8907,80.3633,80.461,3959.0
2019-05-17 11:30:00,82.34,82.41,81.88,82.01,3300.0,80.4219,80.4903,79.9726,80.0996,3300.0
2019-05-17 12:00:00,81.9,81.93,81.71,81.71,2100.0,79.9922,80.0215,79.8066,79.8066,2100.0
2019-05-17 12:30:00,81.64,81.86,81.54,81.77,4003.0,79.7382,79.9531,79.6406,79.8652,4003.0
2019-05-17 13:00:00,81.92,82.1,81.92,81.92,2888.0,80.0117,80.1875,80.0117,80.0117,2888.0
2019-05-17 13:30:00,81.84,82.19,81.84,82.15,4067.0,79.9336,80.2754,79.9336,80.2363,4067.0
2019-05-17 14:00:00,82.2,82.23,81.91,81.92,2601.0,80.2852,80.3145,80.0019,80.0117,2601.0
2019-05-17 14:30:00,81.9,82.06,81.81,82.06,10460.0,79.9922,80.1484,79.9043,80.1484,10460.0
2019-05-17 15:00:00,82.02,82.02,81.32,81.43,23385.0,80.1094,80.1094,79.4257,79.5331,23385.0
2019-05-17 15:30:00,81.43,81.5,81.1,81.14,61093.0,79.5331,79.6015,79.2108,79.2499,61093.0
2019-05-20 09:30:00,80.6,81.17,80.6,80.94,5379.0,78.7225,79.2792,78.7225,79.0545,5379.0
2019-05-20 10:00:00,81.06,81.11,80.74,80.86,4430.0,79.1717,79.2206,78.8592,78.9764,4430.0
2019-05-20 10:30:00,80.85,81.03,80.73,80.99,4500.0,78.9666,79.1424,78.8494,79.1034,4500.0
2019-05-20 11:00:00,81.0,81.08,80.58,80.8,5230.0,79.1131,79.1913,78.7029,78.9178,5230.0
2019-05-20 11:30:00,80.83,81.08,80.78,80.78,3400.0,78.9471,79.1913,78.8983,78.8983,3400.0
2019-05-20 12:00:00,80.86,81.21,80.86,80.92,3600.0,78.9764,79.3182,78.9764,79.035,3600.0
2019-05-20 12:30:00,80.85,81.27,80.8,81.24,4900.0,78.9666,79.3768,78.9178,79.3475,4900.0
2019-05-20 13:00:00,81.15,81.23,81.03,81.1,3120.0,79.2596,79.3378,79.1424,79.2108,3120.0
2019-05-20 13:30:00,81.15,81.37,81.14,81.23,6563.0,79.2596,79.4745,79.2499,79.3378,6563.0
2019-05-20 14:00:00,81.23,81.29,81.1,81.17,3400.0,79.3378,79.3964,79.2108,79.2792,3400.0
2019-05-20 14:30:00,81.16,81.46,81.06,81.31,12737.0,79.2694,79.5624,79.1717,79.4159,12737.0
2019-05-20 15:00:00,81.21,81.32,81.13,81.31,29700.0,79.3182,79.4257,79.2401,79.4159,29700.0
2019-05-20 15:30:00,81.3,81.7,81.25,81.61,24167.0,79.4061,79.7968,79.3573,79.7089,24167.0
2019-05-21 09:30:00,82.21,82.96,82.21,82.94,8589.0,80.295,81.0275,80.295,81.0079,8589.0
2019-05-21 10:00:00,83.03,83.54,83.02,83.45,7831.0,81.0958,81.594,81.0861,81.5061,7831.0
2019-05-21 10:30:00,83.41,83.71,83.39,83.48,10311.0,81.467,81.76,81.4475,81.5354,10311.0
2019-05-21 11:00:00,83.52,83.68,83.39,83.53,7985.0,81.5744,81.7307,81.4475,81.5842,7985.0
2019-05-21 11:30:00,83.51,83.55,83.27,83.41,8118.0,81.5647,81.6037,81.3303,81.467,8118.0
2019-05-21 12:00:00,83.43,83.55,83.18,83.18,13023.0,81.4865,81.6037,81.2424,81.2424,13023.0
2019-05-21 12:30:00,83.2,83.26,83.0,83.17,4700.0,81.2619,81.3205,81.0665,81.2326,4700.0
2019-05-21 13:00:00,83.18,83.24,83.09,83.09,3879.0,81.2424,81.301,81.1545,81.1545,3879.0
2019-05-21 13:30:00,83.09,83.16,83.0,83.0,5354.0,81.1545,81.2228,81.0665,81.0665,5354.0
2019-05-21 14:00:00,83.0,83.21,83.0,83.19,5568.0,81.0665,81.2717,81.0665,81.2521,5568.0
2019-05-21 14:30:00,83.21,83.3,83.05,83.11,6430.0,81.2717,81.3596,81.1154,81.174,6430.0
2019-05-21 15:00:00,83.11,83.28,83.02,83.18,15191.0,81.174,81.34,81.0861,81.2424,15191.0
2019-05-21 15:30:00,83.23,83.42,83.06,83.36,46267.0,81.2912,81.4768,81.1252,81.4182,46267.0
2019-05-22 09:30:00,83.07,83.31,82.9,82.99,6049.0,81.1349,81.3693,80.9689,81.0568,6049.0
2019-05-22 10:00:00,82.9,82.9,82.34,82.38,3100.0,80.9689,80.9689,80.4219,80.461,3100.0
2019-05-22 10:30:00,82.44,82.62,82.11,82.14,7989.0,80.5196,80.6954,80.1973,80.2266,7989.0
2019-05-22 11:00:00,82.08,82.49,81.94,82.46,6321.0,80.168,80.5684,80.0312,80.5391,6321.0
2019-05-22 11:30:00,82.43,82.43,82.08,82.08,4845.0,80.5098,80.5098,80.168,80.168,4845.0
2019-05-22 12:00:00,82.09,82.09,81.81,81.9,2625.0,80.1777,80.1777,79.9043,79.9922,2625.0
2019-05-22 12:30:00,81.9,82.0,81.74,81.77,7971.0,79.9922,80.0898,79.8359,79.8652,7971.0
2019-05-22 13:00:00,81.73,81.8,81.7,81.7,2521.0,79.8261,79.8945,79.7968,79.7968,2521.0
2019-05-22 13:30:00,81.74,81.92,81.74,81.9,5877.0,79.8359,80.0117,79.8359,79.9922,5877.0
2019-05-22 14:00:00,81.91,81.96,81.86,81.91,3300.0,80.0019,80.0508,79.9531,80.0019,3300.0
2019-05-22 14:30:00,81.96,81.97,81.85,81.86,1901.0,80.0508,80.0605,79.9433,79.9531,1901.0
2019-05-22 15:00:00,81.89,82.08,81.85,82.07,4013.0,79.9824,80.168,79.9433,80.1582,4013.0
2019-05-22 15:30:00,82.01,82.03,81.83,81.88,15702.0,80.0996,80.1191,79.9238,79.9726,15702.0
2019-05-23 09:30:00,81.09,81.09,80.13,80.3,5807.0,79.201,79.201,78.2634,78.4294,5807.0
2019-05-23 10:00:00,80.31,80.82,80.3,80.63,5328.0,78.4392,78.9373,78.4294,78.7518,5328.0
2019-05-23 10:30:00,80.72,81.06,80.61,80.9,10951.0,78.8397,79.1717,78.7322,79.0155,10951.0
2019-05-23 11:00:00,80.87,80.91,80.5,80.52,4894.0,78.9862,79.0252,78.6248,78.6443,4894.0
2019-05-23 11:30:00,80.52,80.58,80.22,80.39,6083.0,78.6443,78.7029,78.3513,78.5173,6083.0
2019-05-23 12:00:00,80.51,80.71,80.49,80.69,3722.0,78.6346,78.8299,78.615,78.8104,3722.0
2019-05-23 12:30:00,80.74,80.74,80.27,80.43,4200.0,78.8592,78.8592,78.4001,78.5564,4200.0
2019-05-23 13:00:00,80.38,80.58,80.28,80.58,5451.0,78.5076,78.7029,78.4099,78.7029,5451.0
2019-05-23 13:30:00,80.49,80.66,80.31,80.39,4995.0,78.615,78.7811,78.4392,78.5173,4995.0
2019-05-23 14:00:00,80.39,80.46,80.14,80.31,2700.0,78.5173,78.5857,78.2732,78.4392,2700.0
2019-05-23 14:30:00,80.36,80.45,80.08,80.16,3300.0,78.488,78.5759,78.2146,78.2927,3300.0
2019-05-23 15:00:00,80.16,80.54,80.05,80.54,5347.0,78.2927,78.6639,78.1853,78.6639,5347.0
2019-05-23 15:30:00,80.44,80.77,80.28,80.67,25557.0,78.5662,78.8885,78.4099,78.7908,25557.0
2019-05-24 09:30:00,81.25,81.7,81.25,81.5,7056.0,79.3573,79.7968,79.3573,79.6015,7056.0
2019-05-24 10:00:00,81.58,81.59,81.23,81.33,8482.0,79.6796,79.6894,79.3378,79.4355,8482.0
2019-05-24 10:30:00,81.33,81.57,81.31,81.38,29036.0,79.4355,79.6699,79.4159,79.4843,29036.0
2019-05-24 11:00:00,81.36,81.6,81.32,81.5,8371.0,79.4648,79.6992,79.4257,79.6015,8371.0
2019-05-24 11:30:00,81.46,81.63,81.46,81.63,15414.0,79.5624,79.7285,79.5624,79.7285,15414.0
2019-05-24 12:00:00,81.58,81.67,81.47,81.58,5438.0,79.6796,79.7675,79.5722,79.6796,5438.0
2019-05-24 12:30:00,81.64,81.74,81.64,81.71,1977.0,79.7382,79.8359,79.7382,79.8066,1977.0
2019-05-24 13:00:00,81.79,81.93,81.77,81.93,4634.0,79.8847,80.0215,79.8652,80.0215,4634.0
2019-05-24 13:30:00,82.04,82.15,81.98,82.05,4392.0,80.1289,80.2363,80.0703,80.1387,4392.0
2019-05-24 14:00:00,82.05,82.16,82.0,82.11,2995.0,80.1387,80.2461,80.0898,80.1973,2995.0
2019-05-24 14:30:00,82.09,82.18,82.08,82.16,2915.0,80.1777,80.2657,80.168,80.2461,2915.0
2019-05-24 15:00:00,82.11,82.31,82.1,82.17,10224.0,80.1973,80.3926,80.1875,80.2559,10224.0
2019-05-24 15:30:00,82.18,82.29,82.07,82.13,30364.0,80.2657,80.3731,80.1582,80.2168,30364.0
2019-05-28 09:30:00,82.48,82.96,82.35,82.56,7129.0,80.5587,81.0275,80.4317,80.6368,7129.0
2019-05-28 10:00:00,82.37,82.56,81.91,81.91,4874.0,80.4512,80.6368,80.0019,80.0019,4874.0
2019-05-28 10:30:00,81.8,81.98,81.7,81.95,3200.0,79.8945,80.0703,79.7968,80.041,3200.0
2019-05-28 11:00:00,82.05,82.17,81.88,81.9,2754.0,80.1387,80.2559,79.9726,79.9922,2754.0
2019-05-28 11:30:00,81.76,82.1,81.63,81.9,5593.0,79.8554,80.1875,79.7285,79.9922,5593.0
2019-05-28 12:00:00,81.92,82.17,81.92,82.1,4044.0,80.0117,80.2559,80.0117,80.1875,4044.0
2019-05-28 12:30:00,82.12,82.12,81.9,81.91,3469.0,80.207,80.207,79.9922,80.0019,3469.0
2019-05-28 13:00:00,81.85,81.85,81.7,81.72,2300.0,79.9433,79.9433,79.7968,79.8164,2300.0
2019-05-28 13:30:00,81.68,81.74,81.51,81.53,3636.0,79.7773,79.8359,79.6113,79.6308,3636.0
2019-05-28 14:00:00,81.52,81.65,81.42,81.42,6066.0,79.621,79.748,79.5234,79.5234,6066.0
2019-05-28 14:30:00,81.43,81.6,81.4,81.43,5102.0,79.5331,79.6992,79.5038,79.5331,5102.0
2019-05-28 15:00:00,81.39,81.58,81.33,81.53,6612.0,79.4941,79.6796,79.4355,79.6308,6612.0
2019-05-28 15:30:00,81.53,81.89,81.48,81.53,60764.0,79.6308,79.9824,79.582,79.6308,60764.0
2019-05-29 09:30:00,81.05,81.27,80.82,80.93,5364.0,79.162,79.3768,78.9373,79.0448,5364.0
2019-05-29 10:00:00,80.96,81.45,80.93,81.39,6598.0,79.0741,79.5527,79.0448,79.4941,6598.0
2019-05-29 10:30:00,81.44,81.44,81.1,81.16,8450.0,79.5429,79.5429,79.2108,79.2694,8450.0
2019-05-29 11:00:00,81.16,81.28,80.91,81.08,6530.0,79.2694,79.3866,79.0252,79.1913,6530.0
2019-05-29 11:30:00,81.1,81.13,80.66,80.75,6500.0,79.2108,79.2401,78.7811,78.869,6500.0
2019-05-29 12:00:00,80.7,81.1,80.66,81.1,4707.0,78.8201,79.2108,78.7811,79.2108,4707.0
2019-05-29 12:30:00,81.07,81.22,81.04,81.14,7092.0,79.1815,79.328,79.1522,79.2499,7092.0
2019-05-29 13:00:00,81.1,81.43,81.1,81.38,2746.0,79.2108,79.5331,79.2108,79.4843,2746.0
2019-05-29 13:30:00,81.39,81.44,81.25,81.34,6275.0,79.4941,79.5429,79.3573,79.4452,6275.0
2019-05-29 14:00:00,81.27,81.44,81.23,81.27,15358.0,79.3768,79.5429,79.3378,79.3768,15358.0
2019-05-29 14:30:00,81.32,81.35,81.05,81.14,14229.0,79.4257,79.455,79.162,79.2499,14229.0
2019-05-29 15:00:00,81.19,81.19,80.91,81.15,10185.0,79.2987,79.2987,79.0252,79.2596,10185.0
2019-05-29 15:30:00,81.16,81.51,81.07,81.21,32632.0,79.2694,79.6113,79.1815,79.3182,32632.0
2019-05-30 09:30:00,81.48,82.61,81.26,82.53,7373.0,79.582,80.6856,79.3671,80.6075,7373.0
2019-05-30 10:00:00,82.48,82.48,82.12,82.21,7784.0,80.5587,80.5587,80.207,80.295,7784.0
2019-05-30 10:30:00,82.29,82.29,81.94,82.03,12795.0,80.3731,80.3731,80.0312,80.1191,12795.0
2019-05-30 11:00:00,81.95,81.98,81.55,81.56,8035.0,80.041,80.0703,79.6503,79.6601,8035.0
2019-05-30 11:30:00,81.53,81.64,81.2,81.27,4359.0,79.6308,79.7382,79.3085,79.3768,4359.0
2019-05-30 12:00:00,81.28,81.39,81.14,81.19,4300.0,79.3866,79.4941,79.2499,79.2987,4300.0
2019-05-30 12:30:00,81.14,81.49,81.12,81.42,3500.0,79.2499,79.5917,79.2303,79.5234,3500.0
2019-05-30 13:00:00,81.4,81.48,81.19,81.25,2975.0,79.5038,79.582,79.2987,79.3573,2975.0
2019-05-30 13:30:00,81.17,81.25,81.08,81.16,3687.0,79.2792,79.3573,79.1913,79.2694,3687.0
2019-05-30 14:00:00,81.21,81.41,81.03,81.04,7777.0,79.3182,79.5136,79.1424,79.1522,7777.0
2019-05-30 14:30:00,81.02,81.16,80.67,80.98,34695.0,79.1327,79.2694,78.7908,79.0936,34695.0
2019-05-30 15:00:00,80.97,80.98,80.71,80.98,11658.0,79.0838,79.0936,78.8299,79.0936,11658.0
2019-05-30 15:30:00,81.06,81.39,80.94,81.38,26313.0,79.1717,79.4941,79.0545,79.4843,26313.0
2019-05-31 09:30:00,80.56,80.56,80.04,80.19,8652.0,78.6834,78.6834,78.1755,78.322,8652.0
2019-05-31 10:00:00,80.17,80.37,79.94,80.11,13039.0,78.3025,78.4978,78.0778,78.2439,13039.0
2019-05-31 10:30:00,80.14,80.48,80.1,80.45,3701.0,78.2732,78.6053,78.2341,78.5759,3701.0
2019-05-31 11:00:00,80.31,80.48,80.22,80.31,3700.0,78.4392,78.6053,78.3513,78.4392,3700.0
2019-05-31 11:30:00,80.31,80.41,80.21,80.41,3599.0,78.4392,78.5369,78.3415,78.5369,3599.0
2019-05-31 12:00:00,80.36,80.36,79.97,80.0,4001.0,78.488,78.488,78.1071,78.1364,4001.0
2019-05-31 12:30:00,80.0,80.08,79.96,80.02,5981.0,78.1364,78.2146,78.0974,78.156,5981.0
2019-05-31 13:00:00,80.03,80.26,79.98,80.22,2691.0,78.1657,78.3904,78.1169,78.3513,2691.0
2019-05-31 13:30:00,80.28,80.35,80.15,80.35,4422.0,78.4099,78.4783,78.2829,78.4783,4422.0
2019-05-31 14:00:00,80.31,80.32,80.02,80.04,3940.0,78.4392,78.449,78.156,78.1755,3940.0
2019-05-31 14:30:00,80.0,80.3,79.98,80.17,7773.0,78.1364,78.4294,78.1169,78.3025,7773.0
2019-05-31 15:00:00,80.14,80.22,79.96,80.07,10368.0,78.2732,78.3513,78.0974,78.2048,10368.0
2019-05-31 15:30:00,80.07,80.68,80.05,80.56,60229.0,78.2048,78.8006,78.1853,78.6834,60229.0
2019-06-03 09:30:00,80.71,81.43,80.26,81.43,7600.0,78.8299,79.5331,78.3904,79.5331,7600.0
2019-06-03 10:00:00,81.17,81.59,81.1,81.54,5947.0,79.2792,79.6894,79.2108,79.6406,5947.0
2019-06-03 10:30:00,81.65,81.98,81.54,81.8,34737.0,79.748,80.0703,79.6406,79.8945,34737.0
2019-06-03 11:00:00,81.9,81.9,81.02,81.12,11399.0,79.9922,79.9922,79.1327,79.2303,11399.0
2019-06-03 11:30:00,81.23,81.35,81.11,81.35,3335.0,79.3378,79.455,79.2206,79.455,3335.0
2019-06-03 12:00:00,81.41,81.48,80.76,80.76,5344.0,79.5136,79.582,78.8787,78.8787,5344.0
2019-06-03 12:30:00,80.86,81.05,80.72,81.05,2289.0,78.9764,79.162,78.8397,79.162,2289.0
2019-06-03 13:00:00,80.92,81.36,80.83,81.19,4560.0,79.035,79.4648,78.9471,79.2987,4560.0
2019-06-03 13:30:00,81.31,81.42,80.99,81.42,3600.0,79.4159,79.5234,79.1034,79.5234,3600.0
2019-06-03 14:00:00,81.54,81.65,81.36,81.37,6983.0,79.6406,79.748,79.4648,79.4745,6983.0
2019-06-03 14:30:00,81.38,81.6,80.83,80.83,16042.0,79.4843,79.6992,78.9471,78.9471,16042.0
2019-06-03 15:00:00,80.94,81.11,80.66,80.83,10467.0,79.0545,79.2206,78.7811,78.9471,10467.0
2019-06-03 15:30:00,80.75,81.19,80.63,80.99,54024.0,78.869,79.2987,78.7518,79.1034,54024.0
2019-06-04 09:30:00,81.75,82.14,81.62,81.94,7600.0,79.8457,80.2266,79.7187,80.0312,7600.0
2019-06-04 10:00:00,82.03,82.13,81.78,82.13,5415.0,80.1191,80.2168,79.875,80.2168,5415.0
2019-06-04 10:30:00,82.12,82.28,81.79,82.27,6377.0,80.207,80.3633,79.8847,80.3536,6377.0
2019-06-04 11:00:00,82.37,82.63,82.16,82.4,6713.0,80.4512,80.7052,80.2461,80.4805,6713.0
2019-06-04 11:30:00,82.42,82.86,82.37,82.78,8101.0,80.5001,80.9298,80.4512,80.8517,8101.0
2019-06-04 12:00:00,82.85,82.89,82.63,82.84,6689.0,80.92,80.9591,80.7052,80.9103,6689.0
2019-06-04 12:30:00,82.84,83.15,82.8,83.06,5033.0,80.9103,81.2131,80.8712,81.1252,5033.0
2019-06-04 13:00:00,83.06,83.09,82.84,82.87,4418.0,81.1252,81.1545,80.9103,80.9396,4418.0
2019-06-04 13:30:00,82.99,83.17,82.91,83.04,8211.0,81.0568,81.2326,80.9786,81.1056,8211.0
2019-06-04 14:00:00,83.07,83.14,82.99,83.11,5112.0,81.1349,81.2033,81.0568,81.174,5112.0
2019-06-04 14:30:00,83.06,83.27,82.99,83.23,10444.0,81.1252,81.3303,81.0568,81.2912,10444.0
2019-06-04 15:00:00,83.22,83.4,83.16,83.38,10840.0,81.2814,81.4572,81.2228,81.4377,10840.0
2019-06-04 15:30:00,83.35,83.76,83.29,83.65,39800.0,81.4084,81.8088,81.3498,81.7014,39800.0
2019-06-05 09:30:00,83.96,84.12,83.51,83.52,8884.0,82.0042,82.1605,81.5647,81.5744,8884.0
2019-06-05 10:00:00,83.57,83.57,82.96,82.99,5008.0,81.6233,81.6233,81.0275,81.0568,5008.0
2019-06-05 10:30:00,82.9,82.9,82.35,82.54,9573.0,80.9689,80.9689,80.4317,80.6173,9573.0
2019-06-05 11:00:00,82.62,83.18,82.5,83.07,8065.0,80.6954,81.2424,80.5782,81.1349,8065.0
2019-06-05 11:30:00,83.0,83.16,82.9,83.1,5933.0,81.0665,81.2228,80.9689,81.1642,5933.0
2019-06-05 12:00:00,83.19,83.6,83.14,83.6,8733.0,81.2521,81.6526,81.2033,81.6526,8733.0
2019-06-05 12:30:00,83.65,83.72,83.43,83.47,5326.0,81.7014,81.7698,81.4865,81.5256,5326.0
2019-06-05 13:00:00,83.48,83.73,83.48,83.6,5021.0,81.5354,81.7795,81.5354,81.6526,5021.0
2019-06-05 13:30:00,83.56,83.9,83.56,83.88,5764.0,81.6135,81.9456,81.6135,81.926,5764.0
2019-06-05 14:00:00,83.96,83.99,83.65,83.65,7300.0,82.0042,82.0335,81.7014,81.7014,7300.0
2019-06-05 14:30:00,83.65,83.71,83.49,83.58,11830.0,81.7014,81.76,81.5451,81.633,11830.0
2019-06-05 15:00:00,83.55,84.0,83.55,83.93,9042.0,81.6037,82.0433,81.6037,81.9749,9042.0
2019-06-05 15:30:00,83.89,83.89,83.64,83.85,27751.0,81.9358,81.9358,81.6916,81.8967,27751.0
2019-06-06 09:30:00,83.74,84.27,83.74,84.04,3034.0,81.7893,82.307,81.7893,82.0823,3034.0
2019-06-06 10:00:00,83.78,83.91,83.46,83.49,2510.0,81.8284,81.9554,81.5158,81.5451,2510.0
2019-06-06 10:30:00,83.58,83.92,83.5,83.5,4609.0,81.633,81.9651,81.5549,81.5549,4609.0
2019-06-06 11:00:00,83.54,83.6,83.26,83.6,4585.0,81.594,81.6526,81.3205,81.6526,4585.0
2019-06-06 11:30:00,83.68,83.75,83.33,83.33,8390.0,81.7307,81.7991,81.3889,81.3889,8390.0
2019-06-06 12:00:00,83.35,83.41,83.17,83.34,5600.0,81.4084,81.467,81.2326,81.3986,5600.0
2019-06-06 12:30:00,83.33,83.46,83.26,83.33,3300.0,81.3889,81.5158,81.3205,81.3889,3300.0
2019-06-06 13:00:00,83.34,83.43,83.26,83.39,3305.0,81.3986,81.4865,81.3205,81.4475,3305.0
2019-06-06 13:30:00,83.49,83.72,83.26,83.32,6259.0,81.5451,81.7698,81.3205,81.3791,6259.0
2019-06-06 14:00:00,83.37,83.5,83.28,83.43,4389.0,81.4279,81.5549,81.34,81.4865,4389.0
2019-06-06 14:30:00,83.4,83.64,83.29,83.3,22044.0,81.4572,81.6916,81.3498,81.3596,22044.0
2019-06-06 15:00:00,83.34,83.69,83.33,83.69,16941.0,81.3986,81.7405,81.3889,81.7405,16941.0
2019-06-06 15:30:00,83.77,84.03,83.7,83.88,24066.0,81.8186,82.0726,81.7502,81.926,24066.0
2019-06-07 09:30:00,84.5,84.78,84.49,84.65,12088.0,82.5316,82.8051,82.5218,82.6781,12088.0
2019-06-07 10:00:00,84.54,84.7,84.5,84.7,1664.0,82.5707,82.7269,82.5316,82.7269,1664.0
2019-06-07 10:30:00,84.88,85.3,84.86,85.3,18607.0,82.9028,83.313,82.8832,83.313,18607.0
2019-06-07 11:00:00,85.26,85.31,84.63,84.63,6300.0,83.2739,83.3227,82.6586,82.6586,6300.0
2019-06-07 11:30:00,84.7,84.8,84.59,84.67,4374.0,82.7269,82.8246,82.6195,82.6976,4374.0
2019-06-07 12:00:00,84.64,84.89,84.54,84.88,2400.0,82.6683,82.9125,82.5707,82.9028,2400.0
2019-06-07 12:30:00,84.95,85.05,84.88,84.88,1882.0,82.9711,83.0688,82.9028,82.9028,1882.0
2019-06-07 13:00:00,84.97,84.97,84.7,84.7,4103.0,82.9907,82.9907,82.7269,82.7269,4103.0
2019-06-07 13:30:00,84.67,84.71,84.53,84.53,5521.0,82.6976,82.7367,82.5609,82.5609,5521.0
2019-06-07 14:00:00,84.53,84.54,84.46,84.53,2206.0,82.5609,82.5707,82.4925,82.5609,2206.0
2019-06-07 14:30:00,84.47,84.55,84.17,84.4,12467.0,82.5023,82.5804,82.2093,82.4339,12467.0
2019-06-07 15:00:00,84.36,84.55,84.31,84.5,6307.0,82.3949,82.5804,82.346,82.5316,6307.0
2019-06-07 15:30:00,84.5,84.51,84.17,84.18,19217.0,82.5316,82.5414,82.2093,82.2191,19217.0
2019-06-10 09:30:00,84.66,84.74,84.38,84.7,4729.0,82.6879,82.766,82.4144,82.7269,4729.0
2019-06-10 10:00:00,84.81,84.89,84.69,84.83,5381.0,82.8344,82.9125,82.7172,82.8539,5381.0
2019-06-10 10:30:00,84.83,84.85,84.68,84.68,6289.0,82.8539,82.8735,82.7074,82.7074,6289.0
2019-06-10 11:00:00,84.73,84.73,83.94,83.94,10153.0,82.7562,82.7562,81.9847,81.9847,10153.0
2019-06-10 11:30:00,83.9,84.08,83.75,83.89,6562.0,81.9456,82.1214,81.7991,81.9358,6562.0
2019-06-10 12:00:00,83.84,83.84,83.33,83.34,7385.0,81.887,81.887,81.3889,81.3986,7385.0
2019-06-10 12:30:00,83.31,83.65,83.28,83.56,10602.0,81.3693,81.7014,81.34,81.6135,10602.0
2019-06-10 13:00:00,83.56,83.83,83.55,83.73,4356.0,81.6135,81.8772,81.6037,81.7795,4356.0
2019-06-10 13:30:00,83.76,83.86,83.65,83.8,8242.0,81.8088,81.9065,81.7014,81.8479,8242.0
2019-06-10 14:00:00,83.8,83.89,83.7,83.83,19325.0,81.8479,81.9358,81.7502,81.8772,19325.0
2019-06-10 14:30:00,83.83,84.0,83.83,83.98,5447.0,81.8772,82.0433,81.8772,82.0237,5447.0
2019-06-10 15:00:00,83.97,84.07,83.79,83.8,8209.0,82.014,82.1116,81.8381,81.8479,8209.0
2019-06-10 15:30:00,83.82,84.0,83.74,83.97,39084.0,81.8674,82.0433,81.7893,82.014,39084.0
2019-06-11 09:30:00,84.59,84.72,83.98,83.98,15930.0,82.6195,82.7465,82.0237,82.0237,15930.0
2019-06-11 10:00:00,83.98,84.14,83.53,83.54,11403.0,82.0237,82.18,81.5842,81.594,11403.0
2019-06-11 10:30:00,83.44,83.48,83.11,83.14,10515.0,81.4963,81.5354,81.174,81.2033,10515.0
2019-06-11 11:00:00,83.1,83.2,82.88,83.11,13887.0,81.1642,81.2619,80.9493,81.174,13887.0
2019-06-11 11:30:00,82.88,82.95,82.54,82.69,4845.0,80.9493,81.0177,80.6173,80.7638,4845.0
2019-06-11 12:00:00,82.64,82.76,82.41,82.5,23130.0,80.7149,80.8321,80.4903,80.5782,23130.0
2019-06-11 12:30:00,82.53,82.82,82.52,82.55,19839.0,80.6075,80.8907,80.5977,80.627,19839.0
2019-06-11 13:00:00,82.53,82.58,82.3,82.3,8865.0,80.6075,80.6563,80.3829,80.3829,8865.0
2019-06-11 13:30:00,82.34,82.93,82.31,82.93,13900.0,80.4219,80.9982,80.3926,80.9982,13900.0
2019-06-11 14:00:00,82.95,83.14,82.8,83.05,24565.0,81.0177,81.2033,80.8712,81.1154,24565.0
2019-06-11 14:30:00,83.02,83.04,82.86,82.94,11740.0,81.0861,81.1056,80.9298,81.0079,11740.0
2019-06-11 15:00:00,82.91,83.01,82.82,83.01,13757.0,80.9786,81.0763,80.8907,81.0763,13757.0
2019-06-11 15:30:00,82.99,83.1,82.73,82.98,37308.0,81.0568,81.1642,80.8028,81.047,37308.0
2019-06-12 09:30:00,82.72,82.93,82.06,82.75,31304.0,80.7931,80.9982,80.1484,80.8224,31304.0
2019-06-12 10:00:00,82.75,82.86,82.49,82.54,18974.0,80.8224,80.9298,80.5684,80.6173,18974.0
2019-06-12 10:30:00,82.63,82.96,82.63,82.79,12238.0,80.7052,81.0275,80.7052,80.8614,12238.0
2019-06-12 11:00:00,82.7,83.03,82.65,82.81,12925.0,80.7735,81.0958,80.7247,80.881,12925.0
2019-06-12 11:30:00,82.74,82.91,82.6,82.91,3944.0,80.8126,80.9786,80.6759,80.9786,3944.0
2019-06-12 12:00:00,82.93,83.49,82.89,83.39,9100.0,80.9982,81.5451,80.9591,81.4475,9100.0
2019-06-12 12:30:00,83.4,83.76,83.39,83.6,6200.0,81.4572,81.8088,81.4475,81.6526,6200.0
2019-06-12 13:00:00,83.6,83.6,83.3,83.37,4758.0,81.6526,81.6526,81.3596,81.4279,4758.0
2019-06-12 13:30:00,83.29,83.34,83.21,83.27,8220.0,81.3498,81.3986,81.2717,81.3303,8220.0
2019-06-12 14:00:00,83.25,83.28,82.96,83.04,12207.0,81.3107,81.34,81.0275,81.1056,12207.0
2019-06-12 14:30:00,83.01,83.16,82.92,82.92,8840.0,81.0763,81.2228,80.9884,80.9884,8840.0
2019-06-12 15:00:00,82.95,82.96,82.75,82.82,4700.0,81.0177,81.0275,80.8224,80.8907,4700.0
2019-06-12 15:30:00,82.8,82.9,82.63,82.84,46691.0,80.8712,80.9689,80.7052,80.9103,46691.0
2019-06-13 09:30:00,83.24,84.34,83.17,84.19,9013.0,81.301,82.3753,81.2326,82.2288,9013.0
2019-06-13 10:00:00,84.12,84.31,83.92,84.31,8745.0,82.1605,82.346,81.9651,82.346,8745.0
2019-06-13 10:30:00,84.37,84.53,84.18,84.19,6923.0,82.4046,82.5609,82.2191,82.2288,6923.0
2019-06-13 11:00:00,84.34,84.5,84.23,84.5,2146.0,82.3753,82.5316,82.2679,82.5316,2146.0
2019-06-13 11:30:00,84.49,84.54,84.18,84.19,13007.0,82.5218,82.5707,82.2191,82.2288,13007.0
2019-06-13 12:00:00,84.19,84.19,83.93,83.94,10515.0,82.2288,82.2288,81.9749,81.9847,10515.0
2019-06-13 12:30:00,83.91,84.29,83.83,84.25,3200.0,81.9554,82.3265,81.8772,82.2874,3200.0
2019-06-13 13:00:00,84.27,84.27,84.14,84.2,4117.0,82.307,82.307,82.18,82.2386,4117.0
2019-06-13 13:30:00,84.18,84.37,84.13,84.34,4615.0,82.2191,82.4046,82.1702,82.3753,4615.0
2019-06-13 14:00:00,84.35,84.41,84.29,84.41,7103.0,82.3851,82.4437,82.3265,82.4437,7103.0
2019-06-13 14:30:00,84.41,84.52,84.33,84.48,5625.0,82.4437,82.5511,82.3656,82.5121,5625.0
2019-06-13 15:00:00,84.47,84.47,84.14,84.27,11044.0,82.5023,82.5023,82.18,82.307,11044.0
2019-06-13 15:30:00,84.23,84.68,84.23,84.68,26160.0,82.2679,82.7074,82.2679,82.7074,26160.0
2019-06-14 09:30:00,84.57,84.68,84.0,84.68,4548.0,82.6,82.7074,82.0433,82.7074,4548.0
2019-06-14 10:00:00,84.73,85.09,84.73,85.09,9662.0,82.7562,83.1079,82.7562,83.1079,9662.0
2019-06-14 10:30:00,85.14,85.32,84.86,85.24,11291.0,83.1567,83.3325,82.8832,83.2544,11291.0
2019-06-14 11:00:00,85.23,85.26,84.92,85.26,9822.0,83.2446,83.2739,82.9418,83.2739,9822.0
2019-06-14 11:30:00,85.23,85.26,84.93,84.94,10678.0,83.2446,83.2739,82.9516,82.9614,10678.0
2019-06-14 12:00:00,84.94,84.94,84.5,84.62,9420.0,82.9614,82.9614,82.5316,82.6488,9420.0
2019-06-14 12:30:00,84.64,84.64,84.42,84.44,8768.0,82.6683,82.6683,82.4535,82.473,8768.0
2019-06-14 13:00:00,84.46,84.46,84.13,84.34,12840.0,82.4925,82.4925,82.1702,82.3753,12840.0
2019-06-14 13:30:00,84.32,84.33,84.1,84.11,4590.0,82.3558,82.3656,82.1409,82.1507,4590.0
2019-06-14 14:00:00,84.12,84.13,84.01,84.05,6566.0,82.1605,82.1702,82.053,82.0921,6566.0
2019-06-14 14:30:00,84.02,84.08,83.86,84.04,7006.0,82.0628,82.1214,81.9065,82.0823,7006.0
2019-06-14 15:00:00,84.08,84.19,84.04,84.11,5277.0,82.1214,82.2288,82.0823,82.1507,5277.0
2019-06-14 15:30:00,84.05,84.05,83.55,83.63,26598.0,82.0921,82.0921,81.6037,81.6819,26598.0
2019-06-17 09:30:00,83.61,83.71,83.35,83.53,7460.0,81.6623,81.76,81.4084,81.5842,7460.0
2019-06-17 10:00:00,83.58,83.63,83.4,83.48,7945.0,81.633,81.6819,81.4572,81.5354,7945.0
2019-06-17 10:30:00,83.49,83.69,83.41,83.69,6604.0,81.5451,81.7405,81.467,81.7405,6604.0
2019-06-17 11:00:00,83.65,83.73,83.59,83.6,1592.0,81.7014,81.7795,81.6428,81.6526,1592.0
2019-06-17 11:30:00,83.59,83.64,83.49,83.64,3020.0,81.6428,81.6916,81.5451,81.6916,3020.0
2019-06-17 12:00:00,83.66,83.67,83.48,83.48,5120.0,81.7112,81.7209,81.5354,81.5354,5120.0
2019-06-17 12:30:00,83.55,83.68,83.53,83.67,5620.0,81.6037,81.7307,81.5842,81.7209,5620.0
2019-06-17 13:00:00,83.74,83.89,83.74,83.8,1995.0,81.7893,81.9358,81.7893,81.8479,1995.0
2019-06-17 13:30:00,83.79,83.94,83.79,83.91,4879.0,81.8381,81.9847,81.8381,81.9554,4879.0
2019-06-17 14:00:00,83.91,84.01,83.88,84.01,3101.0,81.9554,82.053,81.926,82.053,3101.0
2019-06-17 14:30:00,84.06,84.11,84.02,84.03,5292.0,82.1019,82.1507,82.0628,82.0726,5292.0
2019-06-17 15:00:00,84.03,84.2,83.92,83.97,26474.0,82.0726,82.2386,81.9651,82.014,26474.0
2019-06-17 15:30:00,83.96,83.98,83.43,83.68,28001.0,82.0042,82.0237,81.4865,81.7307,28001.0
2019-06-18 09:30:00,84.34,85.01,84.26,84.68,9100.0,82.3753,83.0297,82.2972,82.7074,9100.0
2019-06-18 10:00:00,84.5,84.92,84.44,84.71,7999.0,82.5316,82.9418,82.473,82.7367,7999.0
2019-06-18 10:30:00,84.73,84.87,84.59,84.75,4706.0,82.7562,82.893,82.6195,82.7758,4706.0
2019-06-18 11:00:00,84.84,85.05,84.53,84.54,9326.0,82.8637,83.0688,82.5609,82.5707,9326.0
2019-06-18 11:30:00,84.53,84.53,84.34,84.36,4300.0,82.5609,82.5609,82.3753,82.3949,4300.0
2019-06-18 12:00:00,84.42,84.46,84.28,84.46,4170.0,82.4535,82.4925,82.3167,82.4925,4170.0
2019-06-18 12:30:00,84.46,84.46,84.19,84.28,11576.0,82.4925,82.4925,82.2288,82.3167,11576.0
2019-06-18 13:00:00,84.23,84.27,84.15,84.16,4791.0,82.2679,82.307,82.1898,82.1995,4791.0
2019-06-18 13:30:00,84.17,84.36,84.1,84.32,11294.0,82.2093,82.3949,82.1409,82.3558,11294.0
2019-06-18 14:00:00,84.31,84.38,84.23,84.23,12957.0,82.346,82.4144,82.2679,82.2679,12957.0
2019-06-18 14:30:00,84.19,84.34,84.18,84.21,8373.0,82.2288,82.3753,82.2191,82.2484,8373.0
2019-06-18 15:00:00,84.16,84.32,84.13,84.31,10600.0,82.1995,82.3558,82.1702,82.346,10600.0
2019-06-18 15:30:00,84.28,84.29,83.81,83.86,24587.0,82.3167,82.3265,81.8577,81.9065,24587.0
2019-06-19 09:30:00,83.96,83.96,83.23,83.26,6196.0,82.0042,82.0042,81.2912,81.3205,6196.0
2019-06-19 10:00:00,83.26,83.38,83.17,83.23,11828.0,81.3205,81.4377,81.2326,81.2912,11828.0
2019-06-19 10:30:00,83.28,83.55,83.18,83.55,6600.0,81.34,81.6037,81.2424,81.6037,6600.0
2019-06-19 11:00:00,83.57,83.58,83.45,83.46,6970.0,81.6233,81.633,81.5061,81.5158,6970.0
2019-06-19 11:30:00,83.49,83.49,83.32,83.36,4291.0,81.5451,81.5451,81.3791,81.4182,4291.0
2019-06-19 12:00:00,83.36,83.65,83.35,83.59,5036.0,81.4182,81.7014,81.4084,81.6428,5036.0
2019-06-19 12:30:00,83.59,83.59,83.46,83.53,6200.0,81.6428,81.6428,81.5158,81.5842,6200.0
2019-06-19 13:00:00,83.56,83.56,83.47,83.5,2100.0,81.6135,81.6135,81.5256,81.5549,2100.0
2019-06-19 13:30:00,83.51,83.86,83.51,83.8,6330.0,81.5647,81.9065,81.5647,81.8479,6330.0
2019-06-19 14:00:00,83.87,84.48,83.87,83.94,5443.0,81.9163,82.5121,81.9163,81.9847,5443.0
2019-06-19 14:30:00,83.94,84.21,83.94,84.0,5196.0,81.9847,82.2484,81.9847,82.0433,5196.0
2019-06-19 15:00:00,84.01,84.2,84.01,84.1,7501.0,82.053,82.2386,82.053,82.1409,7501.0
2019-06-19 15:30:00,84.12,84.27,83.92,84.13,26052.0,82.1605,82.307,81.9651,82.1702,26052.0
2019-06-20 09:30:00,84.98,85.4,84.98,85.25,5842.0,83.0004,83.4106,83.0004,83.2641,5842.0
2019-06-20 10:00:00,85.34,85.34,85.14,85.19,5250.0,83.352,83.352,83.1567,83.2055,5250.0
2019-06-20 10:30:00,85.16,85.16,84.6,84.6,6604.0,83.1762,83.1762,82.6293,82.6293,6604.0
2019-06-20 11:00:00,84.65,84.65,84.49,84.5,11471.0,82.6781,82.6781,82.5218,82.5316,11471.0
2019-06-20 11:30:00,84.51,84.66,84.4,84.53,21094.0,82.5414,82.6879,82.4339,82.5609,21094.0
2019-06-20 12:00:00,84.53,84.81,84.22,84.78,20381.0,82.5609,82.8344,82.2581,82.8051,20381.0
2019-06-20 12:30:00,84.68,84.77,84.57,84.75,7014.0,82.7074,82.7953,82.6,82.7758,7014.0
2019-06-20 13:00:00,84.89,84.95,84.76,84.78,7732.0,82.9125,82.9711,82.7856,82.8051,7732.0
2019-06-20 13:30:00,84.82,84.91,84.73,84.85,10135.0,82.8442,82.9321,82.7562,82.8735,10135.0
2019-06-20 14:00:00,84.9,84.97,84.67,84.73,7926.0,82.9223,82.9907,82.6976,82.7562,7926.0
2019-06-20 14:30:00,84.71,84.94,84.71,84.87,11262.0,82.7367,82.9614,82.7367,82.893,11262.0
2019-06-20 15:00:00,84.86,85.2,84.86,85.02,5246.0,82.8832,83.2153,82.8832,83.0395,5246.0
2019-06-20 15:30:00,85.02,85.02,84.72,84.86,33987.0,83.0395,83.0395,82.7465,82.8832,33987.0
2019-06-21 09:30:00,84.36,84.44,83.57,83.85,79365.0,82.3949,82.473,81.6233,81.8967,79365.0
2019-06-21 10:00:00,83.74,83.74,83.36,83.49,16527.0,81.7893,81.7893,81.4182,81.5451,16527.0
2019-06-21 10:30:00,83.55,83.67,83.48,83.62,6225.0,81.6037,81.7209,81.5354,81.6721,6225.0
2019-06-21 11:00:00,83.69,84.15,83.63,83.64,8510.0,81.7405,82.1898,81.6819,81.6916,8510.0
2019-06-21 11:30:00,83.65,83.73,83.45,83.58,5360.0,81.7014,81.7795,81.5061,81.633,5360.0
2019-06-21 12:00:00,83.62,83.69,83.55,83.63,4455.0,81.6721,81.7405,81.6037,81.6819,4455.0
2019-06-21 12:30:00,83.63,83.64,83.52,83.62,5277.0,81.6819,81.6916,81.5744,81.6721,5277.0
2019-06-21 13:00:00,83.62,83.64,83.32,83.36,6979.0,81.6721,81.6916,81.3791,81.4182,6979.0
2019-06-21 13:30:00,83.4,83.47,83.33,83.46,6994.0,81.4572,81.5256,81.3889,81.5158,6994.0
2019-06-21 14:00:00,83.47,83.47,83.21,83.36,7377.0,81.5256,81.5256,81.2717,81.4182,7377.0
2019-06-21 14:30:00,83.36,83.62,83.35,83.6,5984.0,81.4182,81.6721,81.4084,81.6526,5984.0
2019-06-21 15:00:00,83.59,84.0,83.57,83.9,7382.0,81.6428,82.0433,81.6233,81.9456,7382.0
2019-06-21 15:30:00,83.9,83.9,83.63,83.77,25243.0,81.9456,81.9456,81.6819,81.8186,25243.0
2019-06-24 09:30:00,84.03,84.58,83.83,84.54,6021.0,82.0726,82.6097,81.8772,82.5707,6021.0
2019-06-24 10:00:00,84.51,84.85,84.48,84.74,9338.0,82.5414,82.8735,82.5121,82.766,9338.0
2019-06-24 10:30:00,84.86,84.98,84.71,84.83,5198.0,82.8832,83.0004,82.7367,82.8539,5198.0
2019-06-24 11:00:00,84.83,84.88,84.49,84.68,5785.0,82.8539,82.9028,82.5218,82.7074,5785.0
2019-06-24 11:30:00,84.65,84.79,84.49,84.6,3521.0,82.6781,82.8149,82.5218,82.6293,3521.0
2019-06-24 12:00:00,84.51,84.58,84.43,84.51,4515.0,82.5414,82.6097,82.4632,82.5414,4515.0
2019-06-24 12:30:00,84.5,84.51,84.4,84.44,4078.0,82.5316,82.5414,82.4339,82.473,4078.0
2019-06-24 13:00:00,84.52,84.62,84.46,84.48,3230.0,82.5511,82.6488,82.4925,82.5121,3230.0
2019-06-24 13:30:00,84.49,84.68,84.47,84.57,9200.0,82.5218,82.7074,82.5023,82.6,9200.0
2019-06-24 14:00:00,84.52,84.55,84.35,84.37,7956.0,82.5511,82.5804,82.3851,82.4046,7956.0
2019-06-24 14:30:00,84.39,84.43,83.92,83.93,12005.0,82.4242,82.4632,81.9651,81.9749,12005.0
2019-06-24 15:00:00,83.95,83.96,83.68,83.71,9316.0,81.9944,82.0042,81.7307,81.76,9316.0
2019-06-24 15:30:00,83.69,84.01,83.58,83.77,34539.0,81.7405,82.053,81.633,81.8186,34539.0
2019-06-25 09:30:00,83.74,84.31,83.11,84.08,7637.0,81.7893,82.346,81.174,82.1214,7637.0
2019-06-25 10:00:00,83.96,84.12,83.82,84.04,3300.0,82.0042,82.1605,81.8674,82.0823,3300.0
2019-06-25 10:30:00,83.98,84.09,83.92,84.04,5343.0,82.0237,82.1312,81.9651,82.0823,5343.0
2019-06-25 11:00:00,84.01,84.38,83.93,84.06,20020.0,82.053,82.4144,81.9749,82.1019,20020.0
2019-06-25 11:30:00,84.04,84.17,84.0,84.17,7425.0,82.0823,82.2093,82.0433,82.2093,7425.0
2019-06-25 12:00:00,84.18,84.3,84.15,84.25,6394.0,82.2191,82.3363,82.1898,82.2874,6394.0
2019-06-25 12:30:00,84.29,84.3,84.0,84.12,6767.0,82.3265,82.3363,82.0433,82.1605,6767.0
2019-06-25 13:00:00,84.08,84.35,84.07,84.31,11155.0,82.1214,82.3851,82.1116,82.346,11155.0
2019-06-25 13:30:00,84.28,84.38,84.22,84.22,4766.0,82.3167,82.4144,82.2581,82.2581,4766.0
2019-06-25 14:00:00,84.27,84.28,83.87,83.87,15052.0,82.307,82.3167,81.9163,81.9163,15052.0
2019-06-25 14:30:00,83.88,84.15,83.87,84.11,19314.0,81.926,82.1898,81.9163,82.1507,19314.0
2019-06-25 15:00:00,84.1,84.3,84.1,84.19,12159.0,82.1409,82.3363,82.1409,82.2288,12159.0
2019-06-25 15:30:00,84.19,84.25,84.0,84.06,38847.0,82.2288,82.2874,82.0433,82.1019,38847.0
2019-06-26 09:30:00,84.55,84.88,83.78,84.45,5463.0,82.5804,82.9028,81.8284,82.4828,5463.0
2019-06-26 10:00:00,84.57,84.57,84.15,84.24,6295.0,82.6,82.6,82.1898,82.2777,6295.0
2019-06-26 10:30:00,84.27,84.47,84.19,84.36,14713.0,82.307,82.5023,82.2288,82.3949,14713.0
2019-06-26 11:00:00,84.33,84.46,84.24,84.38,19138.0,82.3656,82.4925,82.2777,82.4144,19138.0
2019-06-26 11:30:00,84.45,84.56,84.4,84.52,4822.0,82.4828,82.5902,82.4339,82.5511,4822.0
2019-06-26 12:00:00,84.56,84.63,84.43,84.5,4309.0,82.5902,82.6586,82.4632,82.5316,4309.0
2019-06-26 12:30:00,84.52,84.69,84.49,84.62,6450.0,82.5511,82.7172,82.5218,82.6488,6450.0
2019-06-26 13:00:00,84.65,84.78,84.58,84.72,4829.0,82.6781,82.8051,82.6097,82.7465,4829.0
2019-06-26 13:30:00,84.73,84.78,84.65,84.77,4888.0,82.7562,82.8051,82.6781,82.7953,4888.0
2019-06-26 14:00:00,84.77,84.78,84.67,84.75,8951.0,82.7953,82.8051,82.6976,82.7758,8951.0
2019-06-26 14:30:00,84.78,85.0,84.76,84.97,6211.0,82.8051,83.02,82.7856,82.9907,6211.0
2019-06-26 15:00:00,84.99,85.03,84.72,84.73,8620.0,83.0102,83.0493,82.7465,82.7562,8620.0
2019-06-26 15:30:00,84.72,84.89,84.43,84.78,32423.0,82.7465,82.9125,82.4632,82.8051,32423.0
2019-06-27 09:30:00,85.12,85.85,85.12,85.84,5505.0,83.1372,83.8502,83.1372,83.8404,5505.0
2019-06-27 10:00:00,85.69,85.78,85.44,85.59,5303.0,83.6939,83.7818,83.4497,83.5962,5303.0
2019-06-27 10:30:00,85.52,85.52,85.34,85.42,3041.0,83.5278,83.5278,83.352,83.4302,3041.0
2019-06-27 11:00:00,85.45,85.52,85.16,85.28,24685.0,83.4595,83.5278,83.1762,83.2934,24685.0
2019-06-27 11:30:00,85.14,85.53,85.03,85.53,5585.0,83.1567,83.5376,83.0493,83.5376,5585.0
2019-06-27 12:00:00,85.55,85.66,85.4,85.52,11530.0,83.5571,83.6646,83.4106,83.5278,11530.0
2019-06-27 12:30:00,85.56,85.67,85.41,85.52,8901.0,83.5669,83.6744,83.4204,83.5278,8901.0
2019-06-27 13:00:00,85.54,85.59,85.48,85.56,3898.0,83.5474,83.5962,83.4888,83.5669,3898.0
2019-06-27 13:30:00,85.58,85.68,85.39,85.52,8600.0,83.5864,83.6841,83.4009,83.5278,8600.0
2019-06-27 14:00:00,85.44,85.68,85.43,85.5,10489.0,83.4497,83.6841,83.4399,83.5083,10489.0
2019-06-27 14:30:00,85.47,85.55,85.43,85.48,3343.0,83.479,83.5571,83.4399,83.4888,3343.0
2019-06-27 15:00:00,85.46,85.56,85.43,85.5,12002.0,83.4692,83.5669,83.4399,83.5083,12002.0
2019-06-27 15:30:00,85.49,86.17,85.45,86.17,63713.0,83.4985,84.1627,83.4595,84.1627,63713.0
2019-06-28 09:30:00,86.54,87.65,86.54,87.15,19839.0,84.5241,85.6082,84.5241,85.1199,19839.0
2019-06-28 10:00:00,87.25,87.35,87.06,87.1,13220.0,85.2175,85.3152,85.032,85.071,13220.0
2019-06-28 10:30:00,87.17,87.22,87.07,87.19,16930.0,85.1394,85.1882,85.0417,85.1589,16930.0
2019-06-28 11:00:00,87.22,87.63,87.2,87.5,24027.0,85.1882,85.5887,85.1687,85.4617,24027.0
2019-06-28 11:30:00,87.44,87.58,87.42,87.46,12782.0,85.4031,85.5399,85.3836,85.4227,12782.0
2019-06-28 12:00:00,87.46,87.53,87.43,87.5,10188.0,85.4227,85.491,85.3934,85.4617,10188.0
2019-06-28 12:30:00,87.49,87.55,87.35,87.53,10730.0,85.452,85.5106,85.3152,85.491,10730.0
2019-06-28 13:00:00,87.53,87.64,87.52,87.56,16468.0,85.491,85.5985,85.4813,85.5203,16468.0
2019-06-28 13:30:00,87.57,87.78,87.54,87.73,11908.0,85.5301,85.7352,85.5008,85.6864,11908.0
2019-06-28 14:00:00,87.74,87.78,87.71,87.76,9679.0,85.6961,85.7352,85.6668,85.7157,9679.0
2019-06-28 14:30:00,87.78,87.81,87.56,87.78,26078.0,85.7352,85.7645,85.5203,85.7352,26078.0
2019-06-28 15:00:00,87.76,88.23,87.75,88.12,26328.0,85.7157,86.1747,85.7059,86.0673,26328.0
2019-06-28 15:30:00,88.13,88.27,87.8,88.09,84766.0,86.077,86.2138,85.7547,86.038,84766.0
2019-07-01 09:30:00,88.5,88.5,87.57,87.79,32836.0,86.4384,86.4384,85.5301,85.745,32836.0
2019-07-01 10:00:00,87.78,88.13,87.75,88.13,6975.0,85.7352,86.077,85.7059,86.077,6975.0
2019-07-01 10:30:00,88.14,88.2,87.99,88.09,9222.0,86.0868,86.1454,85.9403,86.038,9222.0
2019-07-01 11:00:00,88.09,88.12,87.95,88.06,8610.0,86.038,86.0673,85.9012,86.0087,8610.0
2019-07-01 11:30:00,88.06,88.17,87.99,88.14,7144.0,86.0087,86.1161,85.9403,86.0868,7144.0
2019-07-01 12:00:00,88.14,88.23,88.01,88.05,8637.0,86.0868,86.1747,85.9598,85.9989,8637.0
2019-07-01 12:30:00,88.06,88.06,87.78,87.78,9822.0,86.0087,86.0087,85.7352,85.7352,9822.0
2019-07-01 13:00:00,87.82,87.92,87.65,87.87,15456.0,85.7743,85.8719,85.6082,85.8231,15456.0
2019-07-01 13:30:00,87.83,87.93,87.76,87.89,8052.0,85.784,85.8817,85.7157,85.8426,8052.0
2019-07-01 14:00:00,87.82,87.82,87.37,87.41,11939.0,85.7743,85.7743,85.3348,85.3738,11939.0
2019-07-01 14:30:00,87.42,87.62,87.42,87.62,15971.0,85.3836,85.5789,85.3836,85.5789,15971.0
2019-07-01 15:00:00,87.59,87.99,87.59,87.62,14502.0,85.5496,85.9403,85.5496,85.5789,14502.0
2019-07-01 15:30:00,87.62,87.94,87.57,87.86,52857.0,85.5789,85.8915,85.5301,85.8133,52857.0
2019-07-02 09:30:00,88.11,88.34,87.66,87.74,14405.0,86.0575,86.2822,85.618,85.6961,14405.0
2019-07-02 10:00:00,87.82,88.06,87.82,87.95,13119.0,85.7743,86.0087,85.7743,85.9012,13119.0
2019-07-02 10:30:00,88.06,88.16,87.95,88.0,13883.0,86.0087,86.1063,85.9012,85.9501,13883.0
2019-07-02 11:00:00,87.92,87.99,87.68,87.87,7586.0,85.8719,85.9403,85.6375,85.8231,7586.0
2019-07-02 11:30:00,87.86,87.94,87.59,87.86,11155.0,85.8133,85.8915,85.5496,85.8133,11155.0
2019-07-02 12:00:00,87.92,88.09,87.73,87.97,10747.0,85.8719,86.038,85.6864,85.9208,10747.0
2019-07-02 12:30:00,88.03,88.05,87.86,87.86,6559.0,85.9794,85.9989,85.8133,85.8133,6559.0
2019-07-02 13:00:00,87.88,88.25,87.84,88.22,7744.0,85.8329,86.1943,85.7938,86.165,7744.0
2019-07-02 13:30:00,88.23,88.51,88.21,88.51,7250.0,86.1747,86.4482,86.1552,86.4482,7250.0
2019-07-02 14:00:00,88.44,88.44,88.27,88.35,7292.0,86.3798,86.3798,86.2138,86.2919,7292.0
2019-07-02 14:30:00,88.36,88.38,88.09,88.09,8089.0,86.3017,86.3212,86.038,86.038,8089.0
2019-07-02 15:00:00,88.1,88.3,88.03,88.24,7958.0,86.0477,86.2431,85.9794,86.1845,7958.0
2019-07-02 15:30:00,88.24,88.68,88.24,88.62,63455.0,86.1845,86.6142,86.1845,86.5556,63455.0
2019-07-03 09:30:00,88.8,88.8,88.41,88.66,10106.0,86.7314,86.7314,86.3505,86.5947,10106.0
2019-07-03 10:00:00,88.63,88.69,88.48,88.64,5921.0,86.5654,86.624,86.4189,86.5752,5921.0
2019-07-03 10:30:00,88.66,88.85,88.44,88.45,8749.0,86.5947,86.7803,86.3798,86.3896,8749.0
2019-07-03 11:00:00,88.37,88.43,88.09,88.19,6116.0,86.3115,86.3701,86.038,86.1356,6116.0
2019-07-03 11:30:00,88.19,88.53,88.19,88.48,9704.0,86.1356,86.4677,86.1356,86.4189,9704.0
2019-07-03 12:00:00,88.47,88.75,88.41,88.75,17479.0,86.4091,86.6826,86.3505,86.6826,17479.0
2019-07-03 12:30:00,88.74,88.91,88.71,88.9,13267.0,86.6728,86.8389,86.6435,86.8291,13267.0
2019-07-05 09:30:00,88.62,88.76,88.4,88.73,6876.0,86.5556,86.6924,86.3408,86.6631,6876.0
2019-07-05 10:00:00,88.69,88.74,88.25,88.25,1400.0,86.624,86.6728,86.1943,86.1943,1400.0
2019-07-05 10:30:00,88.26,88.26,87.6,87.82,7215.0,86.204,86.204,85.5594,85.7743,7215.0
2019-07-05 11:00:00,87.75,88.17,87.71,88.12,6532.0,85.7059,86.1161,85.6668,86.0673,6532.0
2019-07-05 11:30:00,88.15,88.31,87.91,88.3,6604.0,86.0966,86.2529,85.8622,86.2431,6604.0
2019-07-05 12:00:00,88.32,88.44,88.18,88.38,2400.0,86.2626,86.3798,86.1259,86.3212,2400.0
2019-07-05 12:30:00,88.43,88.63,88.42,88.54,1200.0,86.3701,86.5654,86.3603,86.4775,1200.0
2019-07-05 13:00:00,88.6,88.76,88.52,88.75,3750.0,86.5361,86.6924,86.458,86.6826,3750.0
2019-07-05 13:30:00,88.81,89.07,88.81,89.07,8429.0,86.7412,86.9952,86.7412,86.9952,8429.0
2019-07-05 14:00:00,89.1,89.17,88.92,88.98,5112.0,87.0245,87.0928,86.8486,86.9072,5112.0
2019-07-05 14:30:00,88.99,89.16,88.98,89.13,4055.0,86.917,87.0831,86.9072,87.0538,4055.0
2019-07-05 15:00:00,89.14,89.23,89.06,89.23,6411.0,87.0635,87.1514,86.9854,87.1514,6411.0
2019-07-05 15:30:00,89.24,89.28,89.08,89.22,27037.0,87.1612,87.2003,87.0049,87.1417,27037.0
2019-07-08 09:30:00,88.92,89.43,88.92,89.18,6941.0,86.8486,87.3468,86.8486,87.1026,6941.0
2019-07-08 10:00:00,89.14,89.31,88.74,88.76,4200.0,87.0635,87.2296,86.6728,86.6924,4200.0
2019-07-08 10:30:00,88.77,88.97,88.64,88.93,7199.0,86.7021,86.8975,86.5752,86.8584,7199.0
2019-07-08 11:00:00,88.94,89.04,88.8,88.8,8619.0,86.8682,86.9658,86.7314,86.7314,8619.0
2019-07-08 11:30:00,88.8,89.27,88.8,89.19,3300.0,86.7314,87.1905,86.7314,87.1124,3300.0
2019-07-08 12:00:00,89.27,89.3,89.08,89.08,6510.0,87.1905,87.2198,87.0049,87.0049,6510.0
2019-07-08 12:30:00,89.06,89.23,89.03,89.11,9044.0,86.9854,87.1514,86.9561,87.0342,9044.0
2019-07-08 13:00:00,89.1,89.26,89.07,89.24,6399.0,87.0245,87.1807,86.9952,87.1612,6399.0
2019-07-08 13:30:00,89.27,89.42,89.16,89.38,8845.0,87.1905,87.337,87.0831,87.2979,8845.0
2019-07-08 14:00:00,89.42,89.55,89.31,89.42,5683.0,87.337,87.464,87.2296,87.337,5683.0
2019-07-08 14:30:00,89.46,89.49,89.06,89.11,11979.0,87.3761,87.4054,86.9854,87.0342,11979.0
2019-07-08 15:00:00,89.18,89.22,88.8,88.86,13169.0,87.1026,87.1417,86.7314,86.79,13169.0
2019-07-08 15:30:00,88.88,89.41,88.87,89.14,71483.0,86.8096,87.3272,86.7998,87.0635,71483.0
2019-07-09 09:30:00,88.48,88.97,88.02,88.11,6740.0,86.4189,86.8975,85.9696,86.0575,6740.0
2019-07-09 10:00:00,88.18,88.18,87.77,87.86,10903.0,86.1259,86.1259,85.7254,85.8133,10903.0
2019-07-09 10:30:00,87.86,87.99,87.74,87.83,10365.0,85.8133,85.9403,85.6961,85.784,10365.0
2019-07-09 11:00:00,87.77,87.89,87.52,87.52,6505.0,85.7254,85.8426,85.4813,85.4813,6505.0
2019-07-09 11:30:00,87.46,87.73,87.46,87.69,7978.0,85.4227,85.6864,85.4227,85.6473,7978.0
2019-07-09 12:00:00,87.7,87.9,87.48,87.9,11409.0,85.6571,85.8524,85.4422,85.8524,11409.0
2019-07-09 12:30:00,87.84,87.89,87.73,87.79,3000.0,85.7938,85.8426,85.6864,85.745,3000.0
2019-07-09 13:00:00,87.79,87.91,87.78,87.88,3600.0,85.745,85.8622,85.7352,85.8329,3600.0
2019-07-09 13:30:00,87.88,87.89,87.49,87.49,6176.0,85.8329,85.8426,85.452,85.452,6176.0
2019-07-09 14:00:00,87.52,87.8,87.48,87.67,8907.0,85.4813,85.7547,85.4422,85.6278,8907.0
2019-07-09 14:30:00,87.63,87.85,87.59,87.85,4147.0,85.5887,85.8036,85.5496,85.8036,4147.0
2019-07-09 15:00:00,87.86,88.06,87.86,88.03,5483.0,85.8133,86.0087,85.8133,85.9794,5483.0
2019-07-09 15:30:00,88.05,88.23,87.9,88.21,49770.0,85.9989,86.1747,85.8524,86.1552,49770.0
2019-07-10 09:30:00,88.82,88.98,87.83,88.36,13917.0,86.751,86.9072,85.784,86.3017,13917.0
2019-07-10 10:00:00,88.51,88.52,87.65,87.74,8836.0,86.4482,86.458,85.6082,85.6961,8836.0
2019-07-10 10:30:00,87.75,87.85,87.39,87.42,7599.0,85.7059,85.8036,85.3543,85.3836,7599.0
2019-07-10 11:00:00,87.49,87.5,87.13,87.38,19159.0,85.452,85.4617,85.1003,85.3445,19159.0
2019-07-10 11:30:00,87.38,87.66,87.34,87.65,6008.0,85.3445,85.618,85.3055,85.6082,6008.0
2019-07-10 12:00:00,87.72,87.85,87.57,87.65,9970.0,85.6766,85.8036,85.5301,85.6082,9970.0
2019-07-10 12:30:00,87.74,87.99,87.73,87.98,4000.0,85.6961,85.9403,85.6864,85.9305,4000.0
2019-07-10 13:00:00,87.91,87.91,87.76,87.76,6512.0,85.8622,85.8622,85.7157,85.7157,6512.0
2019-07-10 13:30:00,87.74,87.78,87.53,87.6,5011.0,85.6961,85.7352,85.491,85.5594,5011.0
2019-07-10 14:00:00,87.58,87.67,87.29,87.36,17328.0,85.5399,85.6278,85.2566,85.325,17328.0
2019-07-10 14:30:00,87.33,87.37,87.2,87.26,9482.0,85.2957,85.3348,85.1687,85.2273,9482.0
2019-07-10 15:00:00,87.25,87.47,87.08,87.12,22992.0,85.2175,85.4324,85.0515,85.0906,22992.0
2019-07-10 15:30:00,87.1,87.13,86.66,86.84,84095.0,85.071,85.1003,84.6413,84.8171,84095.0
2019-07-11 09:30:00,86.98,87.56,86.38,86.38,6138.0,84.9538,85.5203,84.3678,84.3678,6138.0
2019-07-11 10:00:00,86.33,86.44,86.07,86.15,7141.0,84.319,84.4264,84.065,84.1432,7141.0
2019-07-11 10:30:00,86.13,86.51,86.05,86.35,7539.0,84.1236,84.4948,84.0455,84.3385,7539.0
2019-07-11 11:00:00,86.34,86.46,86.16,86.44,5385.0,84.3287,84.4459,84.1529,84.4264,5385.0
2019-07-11 11:30:00,86.43,86.46,86.23,86.42,11842.0,84.4166,84.4459,84.2213,84.4069,11842.0
2019-07-11 12:00:00,86.4,86.57,86.34,86.48,28447.0,84.3873,84.5534,84.3287,84.4655,28447.0
2019-07-11 12:30:00,86.44,86.51,86.16,86.27,23173.0,84.4264,84.4948,84.1529,84.2604,23173.0
2019-07-11 13:00:00,86.31,86.58,86.25,86.4,6872.0,84.2994,84.5632,84.2408,84.3873,6872.0
2019-07-11 13:30:00,86.4,86.69,86.31,86.62,4500.0,84.3873,84.6706,84.2994,84.6022,4500.0
2019-07-11 14:00:00,86.65,86.72,86.59,86.63,8914.0,84.6315,84.6999,84.5729,84.612,8914.0
2019-07-11 14:30:00,86.73,87.1,86.73,86.97,11646.0,84.7097,85.071,84.7097,84.9441,11646.0
2019-07-11 15:00:00,86.94,86.94,86.55,86.56,19872.0,84.9148,84.9148,84.5339,84.5436,19872.0
2019-07-11 15:30:00,86.59,86.87,86.51,86.86,50610.0,84.5729,84.8464,84.4948,84.8366,50610.0
2019-07-12 09:30:00,87.32,88.1,86.86,87.69,6205.0,85.2859,86.0477,84.8366,85.6473,6205.0
2019-07-12 10:00:00,87.64,87.78,87.58,87.64,8645.0,85.5985,85.7352,85.5399,85.5985,8645.0
2019-07-12 10:30:00,87.66,87.88,87.65,87.72,10166.0,85.618,85.8329,85.6082,85.6766,10166.0
2019-07-12 11:00:00,87.71,87.85,87.53,87.83,9679.0,85.6668,85.8036,85.491,85.784,9679.0
2019-07-12 11:30:00,87.81,87.81,87.4,87.4,11604.0,85.7645,85.7645,85.3641,85.3641,11604.0
2019-07-12 12:00:00,87.44,87.49,87.26,87.42,6120.0,85.4031,85.452,85.2273,85.3836,6120.0
2019-07-12 12:30:00,87.42,87.6,87.37,87.47,8662.0,85.3836,85.5594,85.3348,85.4324,8662.0
2019-07-12 13:00:00,87.45,87.47,87.17,87.2,8753.0,85.4129,85.4324,85.1394,85.1687,8753.0
2019-07-12 13:30:00,87.15,87.42,87.09,87.31,11582.0,85.1199,85.3836,85.0613,85.2761,11582.0
2019-07-12 14:00:00,87.32,87.35,87.2,87.24,10978.0,85.2859,85.3152,85.1687,85.2078,10978.0
2019-07-12 14:30:00,87.23,87.56,87.23,87.43,12286.0,85.198,85.5203,85.198,85.3934,12286.0
2019-07-12 15:00:00,87.43,87.55,87.38,87.41,15348.0,85.3934,85.5106,85.3445,85.3738,15348.0
2019-07-12 15:30:00,87.42,87.52,87.15,87.22,63515.0,85.3836,85.4813,85.1199,85.1882,63515.0
2019-07-15 09:30:00,87.5,87.71,87.17,87.47,11757.0,85.4617,85.6668,85.1394,85.4324,11757.0
2019-07-15 10:00:00,87.43,87.62,87.43,87.61,7048.0,85.3934,85.5789,85.3934,85.5692,7048.0
2019-07-15 10:30:00,87.65,87.71,87.41,87.5,5370.0,85.6082,85.6668,85.3738,85.4617,5370.0
2019-07-15 11:00:00,87.5,87.5,87.29,87.35,8621.0,85.4617,85.4617,85.2566,85.3152,8621.0
2019-07-15 11:30:00,87.34,87.35,87.15,87.32,5180.0,85.3055,85.3152,85.1199,85.2859,5180.0
2019-07-15 12:00:00,87.35,87.39,87.19,87.22,3512.0,85.3152,85.3543,85.1589,85.1882,3512.0
2019-07-15 12:30:00,87.23,87.32,87.19,87.29,4432.0,85.198,85.2859,85.1589,85.2566,4432.0
2019-07-15 13:00:00,87.3,87.45,87.29,87.31,6887.0,85.2664,85.4129,85.2566,85.2761,6887.0
2019-07-15 13:30:00,87.33,87.42,87.31,87.38,2500.0,85.2957,85.3836,85.2761,85.3445,2500.0
2019-07-15 14:00:00,87.34,87.47,87.34,87.45,3640.0,85.3055,85.4324,85.3055,85.4129,3640.0
2019-07-15 14:30:00,87.46,87.55,87.4,87.52,9575.0,85.4227,85.5106,85.3641,85.4813,9575.0
2019-07-15 15:00:00,87.54,87.54,87.34,87.42,5494.0,85.5008,85.5008,85.3055,85.3836,5494.0
2019-07-15 15:30:00,87.4,87.76,87.38,87.74,32632.0,85.3641,85.7157,85.3445,85.6961,32632.0
2019-07-16 09:30:00,87.79,88.37,87.67,88.37,3667.0,85.745,86.3115,85.6278,86.3115,3667.0
2019-07-16 10:00:00,88.3,88.47,88.24,88.37,13252.0,86.2431,86.4091,86.1845,86.3115,13252.0
2019-07-16 10:30:00,88.31,88.37,87.87,88.07,10202.0,86.2529,86.3115,85.8231,86.0184,10202.0
2019-07-16 11:00:00,88.04,88.09,87.82,87.83,7000.0,85.9891,86.038,85.7743,85.784,7000.0
2019-07-16 11:30:00,87.84,87.91,87.43,87.47,12500.0,85.7938,85.8622,85.3934,85.4324,12500.0
2019-07-16 12:00:00,87.41,87.5,87.31,87.45,7009.0,85.3738,85.4617,85.2761,85.4129,7009.0
2019-07-16 12:30:00,87.48,87.67,87.39,87.62,9089.0,85.4422,85.6278,85.3543,85.5789,9089.0
2019-07-16 13:00:00,87.63,88.07,87.6,88.07,5979.0,85.5887,86.0184,85.5594,86.0184,5979.0
2019-07-16 13:30:00,88.07,88.1,87.63,87.7,19300.0,86.0184,86.0477,85.5887,85.6571,19300.0
2019-07-16 14:00:00,87.71,87.76,87.61,87.66,6526.0,85.6668,85.7157,85.5692,85.618,6526.0
2019-07-16 14:30:00,87.69,87.7,87.57,87.6,8857.0,85.6473,85.6571,85.5301,85.5594,8857.0
2019-07-16 15:00:00,87.63,87.69,87.61,87.61,5879.0,85.5887,85.6473,85.5692,85.5692,5879.0
2019-07-16 15:30:00,87.63,87.9,87.63,87.87,35625.0,85.5887,85.8524,85.5887,85.8231,35625.0
2019-07-17 09:30:00,87.2,87.36,84.72,84.72,58917.0,85.1687,85.325,82.7465,82.7465,58917.0
2019-07-17 10:00:00,84.71,85.26,84.71,85.14,21937.0,82.7367,83.2739,82.7367,83.1567,21937.0
2019-07-17 10:30:00,85.16,85.21,84.56,84.8,17806.0,83.1762,83.2251,82.5902,82.8246,17806.0
2019-07-17 11:00:00,84.88,85.27,84.88,85.2,4300.0,82.9028,83.2837,82.9028,83.2153,4300.0
2019-07-17 11:30:00,85.21,85.89,85.21,85.51,11057.0,83.2251,83.8892,83.2251,83.5181,11057.0
2019-07-17 12:00:00,85.45,85.45,85.13,85.19,5772.0,83.4595,83.4595,83.1469,83.2055,5772.0
2019-07-17 12:30:00,85.13,85.31,85.06,85.09,3601.0,83.1469,83.3227,83.0786,83.1079,3601.0
2019-07-17 13:00:00,85.09,85.24,84.92,84.96,7648.0,83.1079,83.2544,82.9418,82.9809,7648.0
2019-07-17 13:30:00,84.96,85.06,84.91,84.97,8000.0,82.9809,83.0786,82.9321,82.9907,8000.0
2019-07-17 14:00:00,84.99,84.99,84.7,84.74,12302.0,83.0102,83.0102,82.7269,82.766,12302.0
2019-07-17 14:30:00,84.72,84.74,84.61,84.61,15774.0,82.7465,82.766,82.639,82.639,15774.0
2019-07-17 15:00:00,84.64,84.66,84.48,84.49,24629.0,82.6683,82.6879,82.5121,82.5218,24629.0
2019-07-17 15:30:00,84.49,84.87,84.49,84.69,57447.0,82.5218,82.893,82.5218,82.7172,57447.0
2019-07-18 09:30:00,84.64,84.99,84.55,84.64,7036.0,82.7462,83.0883,82.6582,82.7462,7036.0
2019-07-18 10:00:00,84.7,85.04,84.62,84.96,8105.0,82.8048,83.1372,82.7266,83.059,8105.0
2019-07-18 10:30:00,85.05,85.24,84.95,85.11,9169.0,83.147,83.3327,83.0492,83.2056,9169.0
2019-07-18 11:00:00,85.16,85.3,84.8,84.8,5876.0,83.2545,83.3914,82.9026,82.9026,5876.0
2019-07-18 11:30:00,84.82,85.14,84.7,84.98,4934.0,82.9221,83.235,82.8048,83.0786,4934.0
2019-07-18 12:00:00,84.97,85.18,84.87,85.06,12738.0,83.0688,83.2741,82.971,83.1568,12738.0
2019-07-18 12:30:00,85.06,85.12,84.89,84.92,3605.0,83.1568,83.2154,82.9906,83.0199,3605.0
2019-07-18 13:00:00,84.9,84.92,84.57,84.57,3000.0,83.0003,83.0199,82.6777,82.6777,3000.0
2019-07-18 13:30:00,84.53,84.68,84.48,84.53,4651.0,82.6386,82.7853,82.5897,82.6386,4651.0
2019-07-18 14:00:00,84.55,84.99,84.55,84.95,5924.0,82.6582,83.0883,82.6582,83.0492,5924.0
2019-07-18 14:30:00,84.99,85.19,84.99,85.19,5901.0,83.0883,83.2839,83.0883,83.2839,5901.0
2019-07-18 15:00:00,85.2,85.3,84.98,85.05,7220.0,83.2936,83.3914,83.0786,83.147,7220.0
2019-07-18 15:30:00,85.05,85.13,84.83,84.98,28947.0,83.147,83.2252,82.9319,83.0786,28947.0
2019-07-19 09:30:00,84.93,85.54,84.93,85.08,18197.0,83.0297,83.626,83.0297,83.1763,18197.0
2019-07-19 10:00:00,85.07,85.07,84.67,84.67,10412.0,83.1665,83.1665,82.7755,82.7755,10412.0
2019-07-19 10:30:00,84.76,84.96,84.47,84.6,9140.0,82.8635,83.059,82.58,82.7071,9140.0
2019-07-19 11:00:00,84.58,84.75,84.58,84.66,2011.0,82.6875,82.8537,82.6875,82.7657,2011.0
2019-07-19 11:30:00,84.74,84.74,84.28,84.33,11657.0,82.8439,82.8439,82.3942,82.4431,11657.0
2019-07-19 12:00:00,84.36,84.67,84.29,84.63,3305.0,82.4724,82.7755,82.404,82.7364,3305.0
2019-07-19 12:30:00,84.76,84.77,84.68,84.74,5164.0,82.8635,82.8733,82.7853,82.8439,5164.0
2019-07-19 13:00:00,84.72,84.75,84.6,84.66,7062.0,82.8244,82.8537,82.7071,82.7657,7062.0
2019-07-19 13:30:00,84.65,84.76,84.62,84.75,3712.0,82.7559,82.8635,82.7266,82.8537,3712.0
2019-07-19 14:00:00,84.78,84.83,84.15,84.21,6566.0,82.883,82.9319,82.2671,82.3258,6566.0
2019-07-19 14:30:00,84.29,84.31,84.1,84.14,6331.0,82.404,82.4235,82.2182,82.2573,6331.0
2019-07-19 15:00:00,84.14,84.14,83.73,83.97,19619.0,82.2573,82.2573,81.8565,82.0912,19619.0
2019-07-19 15:30:00,83.99,84.02,83.26,83.4,75496.0,82.1107,82.14,81.397,81.5339,75496.0
2019-07-22 09:30:00,83.46,83.88,83.4,83.63,55302.0,81.5926,82.0032,81.5339,81.7588,55302.0
2019-07-22 10:00:00,83.66,84.03,83.53,84.03,11422.0,81.7881,82.1498,81.661,82.1498,11422.0
2019-07-22 10:30:00,84.3,84.38,83.53,83.74,14511.0,82.4138,82.492,81.661,81.8663,14511.0
2019-07-22 11:00:00,83.66,83.66,83.35,83.42,6000.0,81.7881,81.7881,81.485,81.5535,6000.0
2019-07-22 11:30:00,83.28,83.92,83.28,83.85,5773.0,81.4166,82.0423,81.4166,81.9738,5773.0
2019-07-22 12:00:00,83.85,84.03,83.7,83.97,5401.0,81.9738,82.1498,81.8272,82.0912,5401.0
2019-07-22 12:30:00,83.97,84.05,83.91,83.95,22930.0,82.0912,82.1694,82.0325,82.0716,22930.0
2019-07-22 13:00:00,83.97,83.99,83.77,83.82,6763.0,82.0912,82.1107,81.8956,81.9445,6763.0
2019-07-22 13:30:00,83.82,83.85,83.3,83.3,9615.0,81.9445,81.9738,81.4361,81.4361,9615.0
2019-07-22 14:00:00,83.28,83.46,83.26,83.34,6480.0,81.4166,81.5926,81.397,81.4752,6480.0
2019-07-22 14:30:00,83.31,83.34,82.83,82.87,16248.0,81.4459,81.4752,80.9767,81.0158,16248.0
2019-07-22 15:00:00,82.9,83.13,82.59,82.73,20780.0,81.0451,81.2699,80.742,80.8789,20780.0
2019-07-22 15:30:00,82.74,83.1,82.54,82.82,94223.0,80.8887,81.2406,80.6931,80.9669,94223.0
2019-07-23 09:30:00,83.22,83.7,82.84,83.63,7789.0,81.3579,81.8272,80.9864,81.7588,7789.0
2019-07-23 10:00:00,83.77,83.79,83.15,83.34,7818.0,81.8956,81.9152,81.2895,81.4752,7818.0
2019-07-23 10:30:00,83.53,83.66,83.22,83.28,13023.0,81.661,81.7881,81.3579,81.4166,13023.0
2019-07-23 11:00:00,83.22,83.22,82.95,83.15,9900.0,81.3579,81.3579,81.094,81.2895,9900.0
2019-07-23 11:30:00,83.11,83.42,83.06,83.42,5910.0,81.2504,81.5535,81.2015,81.5535,5910.0
2019-07-23 12:00:00,83.45,83.53,83.4,83.41,3974.0,81.5828,81.661,81.5339,81.5437,3974.0
2019-07-23 12:30:00,83.43,83.68,83.42,83.61,5306.0,81.5632,81.8076,81.5535,81.7392,5306.0
2019-07-23 13:00:00,83.66,83.66,83.36,83.38,5618.0,81.7881,81.7881,81.4948,81.5144,5618.0
2019-07-23 13:30:00,83.41,83.58,83.32,83.52,5871.0,81.5437,81.7099,81.4557,81.6512,5871.0
2019-07-23 14:00:00,83.54,83.64,83.52,83.54,4780.0,81.6708,81.7685,81.6512,81.6708,4780.0
2019-07-23 14:30:00,83.53,83.75,83.5,83.75,6978.0,81.661,81.8761,81.6317,81.8761,6978.0
2019-07-23 15:00:00,83.75,83.8,83.69,83.75,9484.0,81.8761,81.925,81.8174,81.8761,9484.0
2019-07-23 15:30:00,83.77,83.89,83.38,83.46,72308.0,81.8956,82.0129,81.5144,81.5926,72308.0
2019-07-24 09:30:00,83.17,83.81,82.93,83.71,14483.0,81.3091,81.9347,81.0744,81.837,14483.0
2019-07-24 10:00:00,83.74,84.01,83.74,84.01,4802.0,81.8663,82.1303,81.8663,82.1303,4802.0
2019-07-24 10:30:00,83.98,84.34,83.98,84.34,3643.0,82.1009,82.4529,82.1009,82.4529,3643.0
2019-07-24 11:00:00,84.29,84.29,83.83,84.11,6515.0,82.404,82.404,81.9543,82.228,6515.0
2019-07-24 11:30:00,84.04,84.12,83.93,83.93,5611.0,82.1596,82.2378,82.052,82.052,5611.0
2019-07-24 12:00:00,83.95,84.29,83.95,84.27,5638.0,82.0716,82.404,82.0716,82.3844,5638.0
2019-07-24 12:30:00,84.27,84.56,84.24,84.48,5700.0,82.3844,82.668,82.3551,82.5897,5700.0
2019-07-24 13:00:00,84.51,84.55,84.42,84.48,5783.0,82.6191,82.6582,82.5311,82.5897,5783.0
2019-07-24 13:30:00,84.45,84.56,84.32,84.37,9983.0,82.5604,82.668,82.4333,82.4822,9983.0
2019-07-24 14:00:00,84.4,84.57,84.33,84.55,8040.0,82.5115,82.6777,82.4431,82.6582,8040.0
2019-07-24 14:30:00,84.56,84.8,84.47,84.8,6840.0,82.668,82.9026,82.58,82.9026,6840.0
2019-07-24 15:00:00,84.8,84.97,84.59,84.9,10308.0,82.9026,83.0688,82.6973,83.0003,10308.0
2019-07-24 15:30:00,84.85,84.92,84.63,84.7,38046.0,82.9515,83.0199,82.7364,82.8048,38046.0
2019-07-25 09:30:00,84.79,85.14,84.78,84.88,5245.0,82.8928,83.235,82.883,82.9808,5245.0
2019-07-25 10:00:00,84.81,85.03,84.63,84.81,15817.0,82.9124,83.1274,82.7364,82.9124,15817.0
2019-07-25 10:30:00,84.86,85.05,84.8,84.9,7849.0,82.9612,83.147,82.9026,83.0003,7849.0
2019-07-25 11:00:00,84.85,85.13,84.74,84.76,8248.0,82.9515,83.2252,82.8439,82.8635,8248.0
2019-07-25 11:30:00,84.76,84.79,84.57,84.62,2228.0,82.8635,82.8928,82.6777,82.7266,2228.0
2019-07-25 12:00:00,84.69,84.74,84.49,84.63,3600.0,82.795,82.8439,82.5995,82.7364,3600.0
2019-07-25 12:30:00,84.66,84.66,83.99,84.3,6881.0,82.7657,82.7657,82.1107,82.4138,6881.0
2019-07-25 13:00:00,84.27,84.27,84.07,84.15,3646.0,82.3844,82.3844,82.1889,82.2671,3646.0
2019-07-25 13:30:00,84.08,84.21,83.9,83.91,14927.0,82.1987,82.3258,82.0227,82.0325,14927.0
2019-07-25 14:00:00,83.92,84.3,83.92,84.26,6789.0,82.0423,82.4138,82.0423,82.3747,6789.0
2019-07-25 14:30:00,84.22,84.35,84.15,84.25,10113.0,82.3356,82.4626,82.2671,82.3649,10113.0
2019-07-25 15:00:00,84.2,84.24,83.9,84.1,5702.0,82.316,82.3551,82.0227,82.2182,5702.0
2019-07-25 15:30:00,84.09,84.19,83.91,84.06,23131.0,82.2085,82.3062,82.0325,82.1791,23131.0
2019-07-26 09:30:00,84.18,84.73,83.59,84.52,9369.0,82.2965,82.8341,81.7197,82.6288,9369.0
2019-07-26 10:00:00,84.52,84.52,84.15,84.46,5048.0,82.6288,82.6288,82.2671,82.5702,5048.0
2019-07-26 10:30:00,84.45,84.77,84.28,84.67,6903.0,82.5604,82.8733,82.3942,82.7755,6903.0
2019-07-26 11:00:00,84.57,84.75,84.29,84.29,6406.0,82.6777,82.8537,82.404,82.404,6406.0
2019-07-26 11:30:00,84.29,84.49,84.27,84.42,7254.0,82.404,82.5995,82.3844,82.5311,7254.0
2019-07-26 12:00:00,84.42,84.53,84.3,84.3,4721.0,82.5311,82.6386,82.4138,82.4138,4721.0
2019-07-26 12:30:00,84.35,84.38,84.24,84.29,5848.0,82.4626,82.492,82.3551,82.404,5848.0
2019-07-26 13:00:00,84.28,84.37,84.23,84.32,6332.0,82.3942,82.4822,82.3453,82.4333,6332.0
2019-07-26 13:30:00,84.31,84.55,84.29,84.38,7314.0,82.4235,82.6582,82.404,82.492,7314.0
2019-07-26 14:00:00,84.4,84.46,84.32,84.46,6446.0,82.5115,82.5702,82.4333,82.5702,6446.0
2019-07-26 14:30:00,84.42,84.66,84.41,84.47,9672.0,82.5311,82.7657,82.5213,82.58,9672.0
2019-07-26 15:00:00,84.49,84.54,84.32,84.32,9206.0,82.5995,82.6484,82.4333,82.4333,9206.0
2019-07-26 15:30:00,84.34,84.5,84.09,84.11,44268.0,82.4529,82.6093,82.2085,82.228,44268.0
2019-07-29 09:30:00,84.09,84.63,83.93,84.41,7247.0,82.2085,82.7364,82.052,82.5213,7247.0
2019-07-29 10:00:00,84.34,84.34,83.95,84.01,19982.0,82.4529,82.4529,82.0716,82.1303,19982.0
2019-07-29 10:30:00,84.08,84.62,83.97,84.49,9994.0,82.1987,82.7266,82.0912,82.5995,9994.0
2019-07-29 11:00:00,84.39,84.61,84.34,84.56,5419.0,82.5018,82.7168,82.4529,82.668,5419.0
2019-07-29 11:30:00,84.48,84.49,84.18,84.18,5500.0,82.5897,82.5995,82.2965,82.2965,5500.0
2019-07-29 12:00:00,84.16,84.16,83.98,84.05,10287.0,82.2769,82.2769,82.1009,82.1694,10287.0
2019-07-29 12:30:00,84.07,84.1,84.03,84.09,5709.0,82.1889,82.2182,82.1498,82.2085,5709.0
2019-07-29 13:00:00,84.1,84.12,84.0,84.03,8495.0,82.2182,82.2378,82.1205,82.1498,8495.0
2019-07-29 13:30:00,84.04,84.18,84.02,84.12,5524.0,82.1596,82.2965,82.14,82.2378,5524.0
2019-07-29 14:00:00,84.17,84.26,84.13,84.13,7558.0,82.2867,82.3747,82.2476,82.2476,7558.0
2019-07-29 14:30:00,84.12,84.13,83.97,83.98,7092.0,82.2378,82.2476,82.0912,82.1009,7092.0
2019-07-29 15:00:00,83.94,84.07,83.91,83.93,8140.0,82.0618,82.1889,82.0325,82.052,8140.0
2019-07-29 15:30:00,83.98,84.44,83.81,84.23,45716.0,82.1009,82.5506,81.9347,82.3453,45716.0
2019-07-30 09:30:00,87.1,87.1,83.26,83.48,17464.0,85.1511,85.1511,81.397,81.6121,17464.0
2019-07-30 10:00:00,83.51,84.82,83.51,84.65,11644.0,81.6414,82.9221,81.6414,82.7559,11644.0
2019-07-30 10:30:00,84.66,84.97,83.95,84.06,30475.0,82.7657,83.0688,82.0716,82.1791,30475.0
2019-07-30 11:00:00,84.05,85.03,84.05,84.65,34803.0,82.1694,83.1274,82.1694,82.7559,34803.0
2019-07-30 11:30:00,84.61,85.43,84.49,85.31,52886.0,82.7168,83.5185,82.5995,83.4012,52886.0
2019-07-30 12:00:00,85.25,85.68,85.02,85.33,30507.0,83.3425,83.7629,83.1177,83.4207,30507.0
2019-07-30 12:30:00,85.34,85.46,84.84,84.91,17724.0,83.4305,83.5478,82.9417,83.0101,17724.0
2019-07-30 13:00:00,84.9,84.91,84.49,84.74,39668.0,83.0003,83.0101,82.5995,82.8439,39668.0
2019-07-30 13:30:00,84.77,85.26,84.77,85.17,10525.0,82.8733,83.3523,82.8733,83.2643,10525.0
2019-07-30 14:00:00,85.16,85.53,85.13,85.13,12125.0,83.2545,83.6162,83.2252,83.2252,12125.0
2019-07-30 14:30:00,85.14,85.33,84.83,85.16,12255.0,83.235,83.4207,82.9319,83.2545,12255.0
2019-07-30 15:00:00,85.22,85.3,84.79,84.85,18200.0,83.3132,83.3914,82.8928,82.9515,18200.0
2019-07-30 15:30:00,84.89,85.04,84.66,84.98,55958.0,82.9906,83.1372,82.7657,83.0786,55958.0
2019-07-31 09:30:00,84.99,85.49,84.98,85.12,17963.0,83.0883,83.5771,83.0786,83.2154,17963.0
2019-07-31 10:00:00,85.03,85.03,84.43,84.59,12043.0,83.1274,83.1274,82.5409,82.6973,12043.0
2019-07-31 10:30:00,84.59,85.02,84.57,84.9,33208.0,82.6973,83.1177,82.6777,83.0003,33208.0
2019-07-31 11:00:00,85.11,85.62,85.11,85.56,27701.0,83.2056,83.7042,83.2056,83.6456,27701.0
2019-07-31 11:30:00,85.54,85.67,85.34,85.4,16819.0,83.626,83.7531,83.4305,83.4892,16819.0
2019-07-31 12:00:00,85.42,85.48,85.3,85.42,5100.0,83.5087,83.5674,83.3914,83.5087,5100.0
2019-07-31 12:30:00,85.24,85.31,85.14,85.14,4999.0,83.3327,83.4012,83.235,83.235,4999.0
2019-07-31 13:00:00,85.16,85.37,85.09,85.27,14159.0,83.2545,83.4598,83.1861,83.3621,14159.0
2019-07-31 13:30:00,85.3,85.46,85.15,85.33,5331.0,83.3914,83.5478,83.2447,83.4207,5331.0
2019-07-31 14:00:00,85.16,85.2,84.99,85.1,6030.0,83.2545,83.2936,83.0883,83.1959,6030.0
2019-07-31 14:30:00,85.08,85.16,83.56,84.16,20958.0,83.1763,83.2545,81.6903,82.2769,20958.0
2019-07-31 15:00:00,84.2,85.07,84.09,84.86,14853.0,82.316,83.1665,82.2085,82.9612,14853.0
2019-07-31 15:30:00,84.8,84.96,84.09,84.35,72799.0,82.9026,83.059,82.2085,82.4626,72799.0
2019-08-01 09:30:00,84.72,84.9,84.11,84.39,21666.0,82.8244,83.0003,82.228,82.5018,21666.0
2019-08-01 10:00:00,84.01,84.55,83.95,84.53,8729.0,82.1303,82.6582,82.0716,82.6386,8729.0
2019-08-01 10:30:00,84.5,85.33,84.44,85.33,30160.0,82.6093,83.4207,82.5506,83.4207,30160.0
2019-08-01 11:00:00,85.37,85.42,84.94,85.16,15489.0,83.4598,83.5087,83.0394,83.2545,15489.0
2019-08-01 11:30:00,85.13,85.2,84.84,85.0,4451.0,83.2252,83.2936,82.9417,83.0981,4451.0
2019-08-01 12:00:00,85.07,85.09,84.79,84.79,2748.0,83.1665,83.1861,82.8928,82.8928,2748.0
2019-08-01 12:30:00,84.74,84.98,84.66,84.88,5653.0,82.8439,83.0786,82.7657,82.9808,5653.0
2019-08-01 13:00:00,84.84,84.86,84.1,84.14,7466.0,82.9417,82.9612,82.2182,82.2573,7466.0
2019-08-01 13:30:00,84.19,84.25,83.0,83.37,15766.0,82.3062,82.3649,81.1429,81.5046,15766.0
2019-08-01 14:00:00,83.32,83.32,82.66,82.85,8486.0,81.4557,81.4557,80.8105,80.9962,8486.0
2019-08-01 14:30:00,82.84,83.21,82.31,83.14,12968.0,80.9864,81.3482,80.4683,81.2797,12968.0
2019-08-01 15:00:00,83.13,83.5,82.84,83.39,21893.0,81.2699,81.6317,80.9864,81.5241,21893.0
2019-08-01 15:30:00,83.41,83.49,83.06,83.43,48263.0,81.5437,81.6219,81.2015,81.5632,48263.0
2019-08-02 09:30:00,83.0,83.01,82.37,82.47,8319.0,81.1429,81.1526,80.527,80.6247,8319.0
2019-08-02 10:00:00,82.63,82.73,81.9,82.18,9228.0,80.7811,80.8789,80.0675,80.3412,9228.0
2019-08-02 10:30:00,82.13,82.13,81.58,81.64,7504.0,80.2923,80.2923,79.7546,79.8133,7504.0
2019-08-02 11:00:00,81.63,82.19,81.54,81.83,19453.0,79.8035,80.351,79.7155,79.999,19453.0
2019-08-02 11:30:00,82.0,82.05,81.47,81.75,14223.0,80.1652,80.2141,79.6471,79.9208,14223.0
2019-08-02 12:00:00,81.78,81.98,81.67,81.75,32278.0,79.9502,80.1457,79.8426,79.9208,32278.0
2019-08-02 12:30:00,81.75,81.79,81.39,81.43,10979.0,79.9208,79.9599,79.5689,79.608,10979.0
2019-08-02 13:00:00,81.38,81.69,81.38,81.69,4157.0,79.5591,79.8622,79.5591,79.8622,4157.0
2019-08-02 13:30:00,81.56,81.76,81.5,81.69,4473.0,79.7351,79.9306,79.6764,79.8622,4473.0
2019-08-02 14:00:00,81.76,81.88,81.54,81.88,23821.0,79.9306,80.0479,79.7155,80.0479,23821.0
2019-08-02 14:30:00,82.21,82.3,81.85,82.3,11331.0,80.3705,80.4585,80.0186,80.4585,11331.0
2019-08-02 15:00:00,82.25,82.38,81.91,82.38,13828.0,80.4096,80.5367,80.0772,80.5367,13828.0
2019-08-02 15:30:00,82.37,82.48,82.12,82.28,62348.0,80.527,80.6345,80.2825,80.439,62348.0
2019-08-05 09:30:00,80.76,81.0,80.46,80.69,7899.0,78.953,79.1876,78.6597,78.8845,7899.0
2019-08-05 10:00:00,80.71,80.88,80.42,80.55,18233.0,78.9041,79.0703,78.6206,78.7477,18233.0
2019-08-05 10:30:00,80.55,80.55,80.07,80.27,5567.0,78.7477,78.7477,78.2784,78.4739,5567.0
2019-08-05 11:00:00,80.29,80.76,80.29,80.51,7513.0,78.4935,78.953,78.4935,78.7086,7513.0
2019-08-05 11:30:00,80.59,80.6,80.24,80.31,8182.0,78.7868,78.7966,78.4446,78.513,8182.0
2019-08-05 12:00:00,80.14,80.36,79.89,80.13,12239.0,78.3468,78.5619,78.1024,78.3371,12239.0
2019-08-05 12:30:00,80.13,80.2,79.73,79.75,12188.0,78.3371,78.4055,77.946,77.9656,12188.0
2019-08-05 13:00:00,79.82,80.49,79.82,80.15,30405.0,78.034,78.689,78.034,78.3566,30405.0
2019-08-05 13:30:00,80.07,80.32,79.59,79.66,6977.0,78.2784,78.5228,77.8092,77.8776,6977.0
2019-08-05 14:00:00,79.69,80.16,79.6,80.01,14923.0,77.9069,78.3664,77.8189,78.2198,14923.0
2019-08-05 14:30:00,80.03,80.3,79.97,80.08,9146.0,78.2393,78.5033,78.1807,78.2882,9146.0
2019-08-05 15:00:00,80.15,80.69,79.86,80.56,36243.0,78.3566,78.8845,78.0731,78.7575,36243.0
2019-08-05 15:30:00,80.54,81.13,80.48,80.65,64210.0,78.7379,79.3147,78.6792,78.8454,64210.0
2019-08-06 09:30:00,80.72,82.09,80.72,82.02,13087.0,78.9139,80.2532,78.9139,80.1848,13087.0
2019-08-06 10:00:00,81.96,81.96,81.13,81.33,14152.0,80.1261,80.1261,79.3147,79.5102,14152.0
2019-08-06 10:30:00,81.37,81.81,81.34,81.48,12727.0,79.5493,79.9795,79.52,79.6569,12727.0
2019-08-06 11:00:00,81.47,81.47,80.96,81.24,10917.0,79.6471,79.6471,79.1485,79.4222,10917.0
2019-08-06 11:30:00,81.28,81.41,81.1,81.35,9821.0,79.4613,79.5884,79.2854,79.5298,9821.0
2019-08-06 12:00:00,81.38,81.4,81.0,81.2,4301.0,79.5591,79.5787,79.1876,79.3831,4301.0
2019-08-06 12:30:00,81.14,81.3,81.06,81.21,7000.0,79.3245,79.4809,79.2463,79.3929,7000.0
2019-08-06 13:00:00,81.34,81.51,81.34,81.49,5017.0,79.52,79.6862,79.52,79.6666,5017.0
2019-08-06 13:30:00,81.47,81.67,81.43,81.58,4010.0,79.6471,79.8426,79.608,79.7546,4010.0
2019-08-06 14:00:00,81.54,81.97,81.52,81.83,5159.0,79.7155,80.1359,79.696,79.999,5159.0
2019-08-06 14:30:00,81.8,81.89,81.34,81.34,10850.0,79.9697,80.0577,79.52,79.52,10850.0
2019-08-06 15:00:00,81.29,81.62,81.29,81.42,16324.0,79.4711,79.7937,79.4711,79.5982,16324.0
2019-08-06 15:30:00,81.4,81.4,80.92,81.28,61725.0,79.5787,79.5787,79.1094,79.4613,61725.0
2019-08-07 09:30:00,80.39,81.03,80.25,80.47,31138.0,78.5913,79.2169,78.4544,78.6695,31138.0
2019-08-07 10:00:00,80.47,80.72,80.27,80.27,29482.0,78.6695,78.9139,78.4739,78.4739,29482.0
2019-08-07 10:30:00,80.47,81.24,80.47,81.18,6656.0,78.6695,79.4222,78.6695,79.3636,6656.0
2019-08-07 11:00:00,81.18,81.18,80.69,80.69,7421.0,79.3636,79.3636,78.8845,78.8845,7421.0
2019-08-07 11:30:00,80.79,80.94,80.69,80.84,4519.0,78.9823,79.1289,78.8845,79.0312,4519.0
2019-08-07 12:00:00,80.77,81.0,80.64,81.0,3032.0,78.9628,79.1876,78.8357,79.1876,3032.0
2019-08-07 12:30:00,81.0,81.36,81.0,81.1,10476.0,79.1876,79.5396,79.1876,79.2854,10476.0
2019-08-07 13:00:00,81.1,81.39,81.0,81.12,5471.0,79.2854,79.5689,79.1876,79.3049,5471.0
2019-08-07 13:30:00,81.14,81.59,81.14,81.33,16351.0,79.3245,79.7644,79.3245,79.5102,16351.0
2019-08-07 14:00:00,81.34,81.41,81.02,81.35,8525.0,79.52,79.5884,79.2072,79.5298,8525.0
2019-08-07 14:30:00,81.34,81.38,81.08,81.25,12332.0,79.52,79.5591,79.2658,79.432,12332.0
2019-08-07 15:00:00,81.32,81.39,81.03,81.25,20991.0,79.5004,79.5689,79.2169,79.432,20991.0
2019-08-07 15:30:00,81.26,81.74,81.25,81.56,26467.0,79.4418,79.911,79.432,79.7351,26467.0
2019-08-08 09:30:00,82.3,83.26,82.3,83.26,32074.0,80.4585,81.397,80.4585,81.397,32074.0
2019-08-08 10:00:00,83.25,83.7,83.16,83.54,20447.0,81.3873,81.8272,81.2993,81.6708,20447.0
2019-08-08 10:30:00,83.56,83.6,83.38,83.57,23886.0,81.6903,81.7294,81.5144,81.7001,23886.0
2019-08-08 11:00:00,83.57,83.86,83.41,83.79,23150.0,81.7001,81.9836,81.5437,81.9152,23150.0
2019-08-08 11:30:00,83.73,83.9,83.67,83.88,30504.0,81.8565,82.0227,81.7979,82.0032,30504.0
2019-08-08 12:00:00,83.92,84.33,83.88,84.23,6721.0,82.0423,82.4431,82.0032,82.3453,6721.0
2019-08-08 12:30:00,84.19,84.41,84.19,84.32,5666.0,82.3062,82.5213,82.3062,82.4333,5666.0
2019-08-08 13:00:00,84.42,84.51,84.32,84.48,11610.0,82.5311,82.6191,82.4333,82.5897,11610.0
2019-08-08 13:30:00,84.47,84.6,84.44,84.47,13804.0,82.58,82.7071,82.5506,82.58,13804.0
2019-08-08 14:00:00,84.47,84.83,84.43,84.68,12358.0,82.58,82.9319,82.5409,82.7853,12358.0
2019-08-08 14:30:00,84.7,84.82,84.6,84.79,10671.0,82.8048,82.9221,82.7071,82.8928,10671.0
2019-08-08 15:00:00,84.79,84.85,84.59,84.82,11503.0,82.8928,82.9515,82.6973,82.9221,11503.0
2019-08-08 15:30:00,84.8,85.12,84.74,85.04,76060.0,82.9026,83.2154,82.8439,83.1372,76060.0
2019-08-09 09:30:00,84.81,84.81,83.36,83.5,17265.0,82.9124,82.9124,81.4948,81.6317,17265.0
2019-08-09 10:00:00,83.47,83.77,82.89,83.03,24566.0,81.6023,81.8956,81.0353,81.1722,24566.0
2019-08-09 10:30:00,83.03,83.73,82.98,82.99,17039.0,81.1722,81.8565,81.1233,81.1331,17039.0
2019-08-09 11:00:00,83.02,83.36,82.75,82.8,16461.0,81.1624,81.4948,80.8984,80.9473,16461.0
2019-08-09 11:30:00,82.7,83.1,82.67,83.02,15887.0,80.8496,81.2406,80.8202,81.1624,15887.0
2019-08-09 12:00:00,83.1,83.29,83.01,83.08,11841.0,81.2406,81.4264,81.1526,81.2211,11841.0
2019-08-09 12:30:00,83.03,83.54,83.0,83.29,11303.0,81.1722,81.6708,81.1429,81.4264,11303.0
2019-08-09 13:00:00,83.22,83.73,83.09,83.49,7643.0,81.3579,81.8565,81.2308,81.6219,7643.0
2019-08-09 13:30:00,83.49,83.69,83.28,83.28,19610.0,81.6219,81.8174,81.4166,81.4166,19610.0
2019-08-09 14:00:00,83.24,83.38,83.03,83.27,16124.0,81.3775,81.5144,81.1722,81.4068,16124.0
2019-08-09 14:30:00,83.3,83.35,83.15,83.24,12151.0,81.4361,81.485,81.2895,81.3775,12151.0
2019-08-09 15:00:00,83.26,83.62,83.24,83.38,7912.0,81.397,81.749,81.3775,81.5144,7912.0
2019-08-09 15:30:00,83.42,83.56,83.07,83.07,47861.0,81.5535,81.6903,81.2113,81.2113,47861.0
2019-08-12 09:30:00,82.55,82.8,82.04,82.54,9313.0,80.7029,80.9473,80.2043,80.6931,9313.0
2019-08-12 10:00:00,82.56,83.57,82.51,83.21,10692.0,80.7127,81.7001,80.6638,81.3482,10692.0
2019-08-12 10:30:00,83.26,83.51,83.13,83.45,10550.0,81.397,81.6414,81.2699,81.5828,10550.0
2019-08-12 11:00:00,83.47,83.47,83.07,83.42,16953.0,81.6023,81.6023,81.2113,81.5535,16953.0
2019-08-12 11:30:00,83.43,83.51,83.18,83.27,16065.0,81.5632,81.6414,81.3188,81.4068,16065.0
2019-08-12 12:00:00,83.24,83.45,83.17,83.38,11431.0,81.3775,81.5828,81.3091,81.5144,11431.0
2019-08-12 12:30:00,83.38,83.42,83.1,83.18,9876.0,81.5144,81.5535,81.2406,81.3188,9876.0
2019-08-12 13:00:00,83.03,83.13,82.96,83.03,10760.0,81.1722,81.2699,81.1038,81.1722,10760.0
2019-08-12 13:30:00,82.97,83.05,82.85,83.0,11850.0,81.1135,81.1917,80.9962,81.1429,11850.0
2019-08-12 14:00:00,82.99,83.07,82.89,82.94,9075.0,81.1331,81.2113,81.0353,81.0842,9075.0
2019-08-12 14:30:00,82.94,83.03,82.77,82.97,17091.0,81.0842,81.1722,80.918,81.1135,17091.0
2019-08-12 15:00:00,83.0,83.17,82.92,83.04,14691.0,81.1429,81.3091,81.0646,81.182,14691.0
2019-08-12 15:30:00,83.03,83.03,82.72,82.88,16500.0,81.1722,81.1722,80.8691,81.0255,16500.0
2019-08-13 09:30:00,82.65,83.91,82.37,83.82,6098.0,80.8007,82.0325,80.527,81.9445,6098.0
2019-08-13 10:00:00,83.75,83.94,83.22,83.85,7623.0,81.8761,82.0618,81.3579,81.9738,7623.0
2019-08-13 10:30:00,83.92,83.93,83.41,83.49,6796.0,82.0423,82.052,81.5437,81.6219,6796.0
2019-08-13 11:00:00,83.42,83.52,83.14,83.22,18812.0,81.5535,81.6512,81.2797,81.3579,18812.0
2019-08-13 11:30:00,83.17,83.73,83.17,83.73,7041.0,81.3091,81.8565,81.3091,81.8565,7041.0
2019-08-13 12:00:00,83.7,83.76,83.41,83.41,6256.0,81.8272,81.8859,81.5437,81.5437,6256.0
2019-08-13 12:30:00,83.35,83.42,83.26,83.29,4114.0,81.485,81.5535,81.397,81.4264,4114.0
2019-08-13 13:00:00,83.29,83.5,83.26,83.4,6082.0,81.4264,81.6317,81.397,81.5339,6082.0
2019-08-13 13:30:00,83.44,83.66,83.43,83.61,7027.0,81.573,81.7881,81.5632,81.7392,7027.0
2019-08-13 14:00:00,83.61,83.61,83.3,83.36,5300.0,81.7392,81.7392,81.4361,81.4948,5300.0
2019-08-13 14:30:00,83.38,83.64,83.37,83.55,7548.0,81.5144,81.7685,81.5046,81.6805,7548.0
2019-08-13 15:00:00,83.54,83.65,83.43,83.64,10320.0,81.6708,81.7783,81.5632,81.7685,10320.0
2019-08-13 15:30:00,83.62,83.62,83.26,83.35,73644.0,81.749,81.749,81.397,81.485,73644.0
2019-08-14 09:30:00,82.08,82.87,81.73,82.64,15107.0,80.2434,81.0158,79.9013,80.7909,15107.0
2019-08-14 10:00:00,82.67,82.68,82.2,82.51,7000.0,80.8202,80.83,80.3608,80.6638,7000.0
2019-08-14 10:30:00,82.5,82.59,82.15,82.19,14874.0,80.654,80.742,80.3119,80.351,14874.0
2019-08-14 11:00:00,82.03,82.26,81.83,82.15,7082.0,80.1946,80.4194,79.999,80.3119,7082.0
2019-08-14 11:30:00,82.18,82.24,81.89,82.21,5595.0,80.3412,80.3999,80.0577,80.3705,5595.0
2019-08-14 12:00:00,82.04,82.3,81.89,81.99,7672.0,80.2043,80.4585,80.0577,80.1555,7672.0
2019-08-14 12:30:00,82.03,82.07,81.44,81.5,5112.0,80.1946,80.2337,79.6178,79.6764,5112.0
2019-08-14 13:00:00,81.56,82.16,81.47,82.09,9773.0,79.7351,80.3217,79.6471,80.2532,9773.0
2019-08-14 13:30:00,81.98,82.05,81.81,81.99,14674.0,80.1457,80.2141,79.9795,80.1555,14674.0
2019-08-14 14:00:00,82.01,82.01,81.75,81.78,15804.0,80.175,80.175,79.9208,79.9502,15804.0
2019-08-14 14:30:00,81.77,81.77,81.52,81.59,6950.0,79.9404,79.9404,79.696,79.7644,6950.0
2019-08-14 15:00:00,81.5,81.74,81.2,81.49,11165.0,79.6764,79.911,79.3831,79.6666,11165.0
2019-08-14 15:30:00,81.44,81.81,81.31,81.36,40334.0,79.6178,79.9795,79.4907,79.5396,40334.0
2019-08-15 09:30:00,81.8,81.99,81.54,81.6,6695.0,79.9697,80.1555,79.7155,79.7742,6695.0
2019-08-15 10:00:00,81.6,81.6,81.2,81.37,11119.0,79.7742,79.7742,79.3831,79.5493,11119.0
2019-08-15 10:30:00,81.39,81.58,81.25,81.45,7207.0,79.5689,79.7546,79.432,79.6275,7207.0
2019-08-15 11:00:00,81.41,81.41,81.01,81.31,4138.0,79.5884,79.5884,79.1974,79.4907,4138.0
2019-08-15 11:30:00,81.33,81.35,81.13,81.35,5570.0,79.5102,79.5298,79.3147,79.5298,5570.0
2019-08-15 12:00:00,81.33,81.44,81.12,81.12,4931.0,79.5102,79.6178,79.3049,79.3049,4931.0
2019-08-15 12:30:00,81.16,81.23,81.04,81.05,7353.0,79.344,79.4125,79.2267,79.2365,7353.0
2019-08-15 13:00:00,81.02,81.2,81.0,81.2,4911.0,79.2072,79.3831,79.1876,79.3831,4911.0
2019-08-15 13:30:00,81.18,81.2,80.59,80.64,5395.0,79.3636,79.3831,78.7868,78.8357,5395.0
2019-08-15 14:00:00,80.69,81.12,80.66,81.04,7480.0,78.8845,79.3049,78.8552,79.2267,7480.0
2019-08-15 14:30:00,80.97,80.98,80.76,80.85,12010.0,79.1583,79.1681,78.953,79.041,12010.0
2019-08-15 15:00:00,80.9,81.05,80.79,80.79,30121.0,79.0898,79.2365,78.9823,78.9823,30121.0
2019-08-15 15:30:00,80.77,81.13,80.68,80.87,46669.0,78.9628,79.3147,78.8748,79.0605,46669.0
2019-08-16 09:30:00,81.27,82.05,81.27,82.05,10761.0,79.4516,80.2141,79.4516,80.2141,10761.0
2019-08-16 10:00:00,82.05,82.28,81.91,82.11,8427.0,80.2141,80.439,80.0772,80.2728,8427.0
2019-08-16 10:30:00,82.09,82.1,81.44,81.48,30596.0,80.2532,80.263,79.6178,79.6569,30596.0
2019-08-16 11:00:00,81.48,81.55,80.91,80.93,74024.0,79.6569,79.7253,79.0996,79.1192,74024.0
2019-08-16 11:30:00,80.91,80.96,80.25,80.8,69809.0,79.0996,79.1485,78.4544,78.9921,69809.0
2019-08-16 12:00:00,80.85,81.55,80.72,81.49,15271.0,79.041,79.7253,78.9139,79.6666,15271.0
2019-08-16 12:30:00,81.58,81.82,81.16,81.74,13045.0,79.7546,79.9893,79.344,79.911,13045.0
2019-08-16 13:00:00,81.75,81.77,81.54,81.61,12083.0,79.9208,79.9404,79.7155,79.784,12083.0
2019-08-16 13:30:00,81.7,81.78,81.63,81.63,17302.0,79.8719,79.9502,79.8035,79.8035,17302.0
2019-08-16 14:00:00,81.63,81.81,81.63,81.69,9163.0,79.8035,79.9795,79.8035,79.8622,9163.0
2019-08-16 14:30:00,81.69,81.79,81.66,81.69,21036.0,79.8622,79.9599,79.8328,79.8622,21036.0
2019-08-16 15:00:00,81.69,81.96,81.68,81.88,11940.0,79.8622,80.1261,79.8524,80.0479,11940.0
2019-08-16 15:30:00,81.89,82.02,81.65,81.85,44469.0,80.0577,80.1848,79.8231,80.0186,44469.0
2019-08-19 09:30:00,82.91,83.13,82.78,82.82,6256.0,81.0549,81.2699,80.9278,80.9669,6256.0
2019-08-19 10:00:00,82.78,83.07,82.66,83.07,5400.0,80.9278,81.2113,80.8105,81.2113,5400.0
2019-08-19 10:30:00,83.01,83.17,82.93,83.17,5507.0,81.1526,81.3091,81.0744,81.3091,5507.0
2019-08-19 11:00:00,83.25,83.25,83.18,83.2,2609.0,81.3873,81.3873,81.3188,81.3384,2609.0
2019-08-19 11:30:00,83.23,83.29,83.0,83.22,3508.0,81.3677,81.4264,81.1429,81.3579,3508.0
2019-08-19 12:00:00,83.22,83.31,83.18,83.3,3832.0,81.3579,81.4459,81.3188,81.4361,3832.0
2019-08-19 12:30:00,83.32,83.33,83.19,83.24,2001.0,81.4557,81.4655,81.3286,81.3775,2001.0
2019-08-19 13:00:00,83.23,83.35,83.19,83.25,2127.0,81.3677,81.485,81.3286,81.3873,2127.0
2019-08-19 13:30:00,83.3,83.41,83.3,83.34,2784.0,81.4361,81.5437,81.4361,81.4752,2784.0
2019-08-19 14:00:00,83.44,83.45,83.24,83.31,4581.0,81.573,81.5828,81.3775,81.4459,4581.0
2019-08-19 14:30:00,83.35,83.35,83.19,83.21,4900.0,81.485,81.485,81.3286,81.3482,4900.0
2019-08-19 15:00:00,83.21,83.21,82.97,82.98,6552.0,81.3482,81.3482,81.1135,81.1233,6552.0
2019-08-19 15:30:00,82.95,83.09,82.58,82.71,38550.0,81.094,81.2308,80.7323,80.8593,38550.0
2019-08-20 09:30:00,82.58,82.58,82.0,82.51,9666.0,80.7323,80.7323,80.1652,80.6638,9666.0
2019-08-20 10:00:00,82.45,83.28,82.4,83.02,30270.0,80.6052,81.4166,80.5563,81.1624,30270.0
2019-08-20 10:30:00,83.03,83.23,82.9,83.23,5777.0,81.1722,81.3677,81.0451,81.3677,5777.0
2019-08-20 11:00:00,83.25,83.25,83.06,83.13,3156.0,81.3873,81.3873,81.2015,81.2699,3156.0
2019-08-20 11:30:00,83.09,83.13,82.7,82.76,5276.0,81.2308,81.2699,80.8496,80.9082,5276.0
2019-08-20 12:00:00,82.81,82.84,82.62,82.69,9588.0,80.9571,80.9864,80.7714,80.8398,9588.0
2019-08-20 12:30:00,82.62,82.73,82.5,82.71,11085.0,80.7714,80.8789,80.654,80.8593,11085.0
2019-08-20 13:00:00,82.78,82.8,82.66,82.78,6301.0,80.9278,80.9473,80.8105,80.9278,6301.0
2019-08-20 13:30:00,82.77,82.88,82.74,82.87,4064.0,80.918,81.0255,80.8887,81.0158,4064.0
2019-08-20 14:00:00,82.72,82.73,82.52,82.66,2309.0,80.8691,80.8789,80.6736,80.8105,2309.0
2019-08-20 14:30:00,82.76,82.76,82.65,82.65,3624.0,80.9082,80.9082,80.8007,80.8007,3624.0
2019-08-20 15:00:00,82.67,82.69,82.35,82.41,17856.0,80.8202,80.8398,80.5074,80.5661,17856.0
2019-08-20 15:30:00,82.54,82.71,82.24,82.34,28597.0,80.6931,80.8593,80.3999,80.4976,28597.0
2019-08-21 09:30:00,83.15,83.46,82.88,83.14,21000.0,81.2895,81.5926,81.0255,81.2797,21000.0
2019-08-21 10:00:00,83.1,83.18,83.02,83.16,4685.0,81.2406,81.3188,81.1624,81.2993,4685.0
2019-08-21 10:30:00,83.14,83.2,82.95,83.15,7851.0,81.2797,81.3384,81.094,81.2895,7851.0
2019-08-21 11:00:00,83.17,83.44,83.16,83.34,7864.0,81.3091,81.573,81.2993,81.4752,7864.0
2019-08-21 11:30:00,83.36,83.54,83.35,83.46,7979.0,81.4948,81.6708,81.485,81.5926,7979.0
2019-08-21 12:00:00,83.41,83.45,83.2,83.2,3505.0,81.5437,81.5828,81.3384,81.3384,3505.0
2019-08-21 12:30:00,83.2,83.27,83.1,83.2,2758.0,81.3384,81.4068,81.2406,81.3384,2758.0
2019-08-21 13:00:00,83.17,83.29,83.17,83.23,3750.0,81.3091,81.4264,81.3091,81.3677,3750.0
2019-08-21 13:30:00,83.16,83.2,82.91,82.91,1894.0,81.2993,81.3384,81.0549,81.0549,1894.0
2019-08-21 14:00:00,82.89,82.99,82.74,82.84,4335.0,81.0353,81.1331,80.8887,80.9864,4335.0
2019-08-21 14:30:00,82.83,82.84,82.64,82.66,3670.0,80.9767,80.9864,80.7909,80.8105,3670.0
2019-08-21 15:00:00,82.68,82.92,82.68,82.87,4354.0,80.83,81.0646,80.83,81.0158,4354.0
2019-08-21 15:30:00,82.85,83.15,82.8,83.11,37448.0,80.9962,81.2895,80.9473,81.2504,37448.0
2019-08-22 09:30:00,83.28,83.86,83.28,83.76,41314.0,81.4166,81.9836,81.4166,81.8859,41314.0
2019-08-22 10:00:00,83.75,83.84,83.27,83.28,4291.0,81.8761,81.9641,81.4068,81.4166,4291.0
2019-08-22 10:30:00,83.22,83.22,82.69,82.69,9072.0,81.3579,81.3579,80.8398,80.8398,9072.0
2019-08-22 11:00:00,82.72,83.02,82.7,82.83,3208.0,80.8691,81.1624,80.8496,80.9767,3208.0
2019-08-22 11:30:00,82.87,83.1,82.84,83.08,4531.0,81.0158,81.2406,80.9864,81.2211,4531.0
2019-08-22 12:00:00,83.14,83.56,83.14,83.55,7879.0,81.2797,81.6903,81.2797,81.6805,7879.0
2019-08-22 12:30:00,83.54,83.57,83.29,83.32,3300.0,81.6708,81.7001,81.4264,81.4557,3300.0
2019-08-22 13:00:00,83.35,83.67,83.35,83.62,5842.0,81.485,81.7979,81.485,81.749,5842.0
2019-08-22 13:30:00,83.62,83.63,83.53,83.54,4201.0,81.749,81.7588,81.661,81.6708,4201.0
2019-08-22 14:00:00,83.55,83.56,83.44,83.44,5006.0,81.6805,81.6903,81.573,81.573,5006.0
2019-08-22 14:30:00,83.43,83.54,83.37,83.54,2532.0,81.5632,81.6708,81.5046,81.6708,2532.0
2019-08-22 15:00:00,83.52,83.52,83.19,83.25,3934.0,81.6512,81.6512,81.3286,81.3873,3934.0
2019-08-22 15:30:00,83.28,83.42,83.05,83.13,29996.0,81.4166,81.5535,81.1917,81.2699,29996.0
2019-08-23 09:30:00,82.88,82.88,82.34,82.52,5110.0,81.0255,81.0255,80.4976,80.6736,5110.0
2019-08-23 10:00:00,82.78,83.36,82.74,83.21,20372.0,80.9278,81.4948,80.8887,81.3482,20372.0
2019-08-23 10:30:00,83.26,83.65,83.2,83.5,13851.0,81.397,81.7783,81.3384,81.6317,13851.0
2019-08-23 11:00:00,83.26,83.27,82.03,82.03,16497.0,81.397,81.4068,80.1946,80.1946,16497.0
2019-08-23 11:30:00,81.99,82.13,81.58,81.79,6422.0,80.1555,80.2923,79.7546,79.9599,6422.0
2019-08-23 12:00:00,81.77,81.96,81.49,81.61,10056.0,79.9404,80.1261,79.6666,79.784,10056.0
2019-08-23 12:30:00,81.53,81.67,81.23,81.28,5850.0,79.7057,79.8426,79.4125,79.4613,5850.0
2019-08-23 13:00:00,81.25,81.36,80.8,80.97,7619.0,79.432,79.5396,78.9921,79.1583,7619.0
2019-08-23 13:30:00,80.95,81.17,80.93,81.02,5528.0,79.1387,79.3538,79.1192,79.2072,5528.0
2019-08-23 14:00:00,80.95,80.98,80.67,80.77,8190.0,79.1387,79.1681,78.865,78.9628,8190.0
2019-08-23 14:30:00,80.8,81.18,80.63,81.05,21039.0,78.9921,79.3636,78.8259,79.2365,21039.0
2019-08-23 15:00:00,81.05,81.3,80.77,80.79,11752.0,79.2365,79.4809,78.9628,78.9823,11752.0
2019-08-23 15:30:00,80.78,80.92,80.49,80.81,33101.0,78.9725,79.1094,78.689,79.0019,33101.0
2019-08-26 09:30:00,81.53,81.91,80.85,81.19,7312.0,79.7057,80.0772,79.041,79.3734,7312.0
2019-08-26 10:00:00,81.19,81.21,80.83,81.02,4973.0,79.3734,79.3929,79.0214,79.2072,4973.0
2019-08-26 10:30:00,81.0,81.18,80.73,81.05,9334.0,79.1876,79.3636,78.9236,79.2365,9334.0
2019-08-26 11:00:00,81.19,81.59,81.12,81.47,6418.0,79.3734,79.7644,79.3049,79.6471,6418.0
2019-08-26 11:30:00,81.49,81.55,81.37,81.45,5088.0,79.6666,79.7253,79.5493,79.6275,5088.0
2019-08-26 12:00:00,81.43,81.69,81.35,81.57,4411.0,79.608,79.8622,79.5298,79.7449,4411.0
2019-08-26 12:30:00,81.56,81.57,81.39,81.54,3037.0,79.7351,79.7449,79.5689,79.7155,3037.0
2019-08-26 13:00:00,81.63,81.77,81.56,81.65,5334.0,79.8035,79.9404,79.7351,79.8231,5334.0
2019-08-26 13:30:00,81.66,81.89,81.63,81.66,10368.0,79.8328,80.0577,79.8035,79.8328,10368.0
2019-08-26 14:00:00,81.63,81.63,81.36,81.37,4483.0,79.8035,79.8035,79.5396,79.5493,4483.0
2019-08-26 14:30:00,81.42,81.53,81.39,81.53,4407.0,79.5982,79.7057,79.5689,79.7057,4407.0
2019-08-26 15:00:00,81.58,81.82,81.47,81.81,10762.0,79.7546,79.9893,79.6471,79.9795,10762.0
2019-08-26 15:30:00,81.84,81.87,81.4,81.75,72252.0,80.0088,80.0381,79.5787,79.9208,72252.0
2019-08-27 09:30:00,82.36,82.53,82.11,82.19,5305.0,80.5172,80.6834,80.2728,80.351,5305.0
2019-08-27 10:00:00,82.33,82.6,82.12,82.54,12052.0,80.4878,80.7518,80.2825,80.6931,12052.0
2019-08-27 10:30:00,82.51,82.83,82.47,82.48,32256.0,80.6638,80.9767,80.6247,80.6345,32256.0
2019-08-27 11:00:00,82.42,82.59,81.78,81.79,4295.0,80.5758,80.742,79.9502,79.9599,4295.0
2019-08-27 11:30:00,81.66,81.77,81.41,81.48,4484.0,79.8328,79.9404,79.5884,79.6569,4484.0
2019-08-27 12:00:00,81.39,81.39,81.1,81.15,6333.0,79.5689,79.5689,79.2854,79.3342,6333.0
2019-08-27 12:30:00,81.19,81.2,80.93,81.02,4005.0,79.3734,79.3831,79.1192,79.2072,4005.0
2019-08-27 13:00:00,81.04,81.28,80.96,81.28,3849.0,79.2267,79.4613,79.1485,79.4613,3849.0
2019-08-27 13:30:00,81.29,81.5,81.24,81.26,2888.0,79.4711,79.6764,79.4222,79.4418,2888.0
2019-08-27 14:00:00,81.32,81.32,80.86,81.04,3950.0,79.5004,79.5004,79.0507,79.2267,3950.0
2019-08-27 14:30:00,81.0,81.0,80.79,80.99,3623.0,79.1876,79.1876,78.9823,79.1778,3623.0
2019-08-27 15:00:00,81.0,81.21,80.84,80.84,5503.0,79.1876,79.3929,79.0312,79.0312,5503.0
2019-08-27 15:30:00,80.78,81.15,80.74,80.76,43529.0,78.9725,79.3342,78.9334,78.953,43529.0
2019-08-28 09:30:00,80.61,80.93,80.12,80.88,3192.0,78.8063,79.1192,78.3273,79.0703,3192.0
2019-08-28 10:00:00,80.82,81.25,80.75,80.98,5125.0,79.0116,79.432,78.9432,79.1681,5125.0
2019-08-28 10:30:00,81.08,81.62,81.08,81.51,4017.0,79.2658,79.7937,79.2658,79.6862,4017.0
2019-08-28 11:00:00,81.4,82.18,81.4,82.18,6310.0,79.5787,80.3412,79.5787,80.3412,6310.0
2019-08-28 11:30:00,82.17,82.7,82.06,82.52,7205.0,80.3314,80.8496,80.2239,80.6736,7205.0
2019-08-28 12:00:00,82.49,82.52,82.13,82.19,6193.0,80.6443,80.6736,80.2923,80.351,6193.0
2019-08-28 12:30:00,82.22,82.36,82.1,82.29,14032.0,80.3803,80.5172,80.263,80.4487,14032.0
2019-08-28 13:00:00,82.22,82.29,82.12,82.26,8503.0,80.3803,80.4487,80.2825,80.4194,8503.0
2019-08-28 13:30:00,82.27,82.37,82.21,82.29,5232.0,80.4292,80.527,80.3705,80.4487,5232.0
2019-08-28 14:00:00,82.29,82.46,82.29,82.39,5155.0,80.4487,80.6149,80.4487,80.5465,5155.0
2019-08-28 14:30:00,82.4,82.58,82.34,82.39,12937.0,80.5563,80.7323,80.4976,80.5465,12937.0
2019-08-28 15:00:00,82.41,82.52,82.13,82.13,26133.0,80.5661,80.6736,80.2923,80.2923,26133.0
2019-08-28 15:30:00,82.12,82.87,82.08,82.57,68834.0,80.2825,81.0158,80.2434,80.7225,68834.0
2019-08-29 09:30:00,83.18,84.19,83.18,84.09,30668.0,81.3188,82.3062,81.3188,82.2085,30668.0
2019-08-29 10:00:00,83.91,84.96,83.84,84.93,27970.0,82.0325,83.059,81.9641,83.0297,27970.0
2019-08-29 10:30:00,84.92,85.52,84.84,85.51,33213.0,83.0199,83.6065,82.9417,83.5967,33213.0
2019-08-29 11:00:00,85.49,85.49,85.13,85.23,15636.0,83.5771,83.5771,83.2252,83.323,15636.0
2019-08-29 11:30:00,85.24,85.32,84.93,85.13,17161.0,83.3327,83.4109,83.0297,83.2252,17161.0
2019-08-29 12:00:00,85.04,85.17,84.97,85.16,6558.0,83.1372,83.2643,83.0688,83.2545,6558.0
2019-08-29 12:30:00,85.18,85.48,85.18,85.31,10175.0,83.2741,83.5674,83.2741,83.4012,10175.0
2019-08-29 13:00:00,85.31,85.6,85.28,85.59,11671.0,83.4012,83.6847,83.3718,83.6749,11671.0
2019-08-29 13:30:00,85.58,85.6,85.45,85.51,14410.0,83.6651,83.6847,83.538,83.5967,14410.0
2019-08-29 14:00:00,85.51,85.75,85.49,85.74,11789.0,83.5967,83.8313,83.5771,83.8215,11789.0
2019-08-29 14:30:00,85.75,85.83,85.58,85.78,11424.0,83.8313,83.9095,83.6651,83.8607,11424.0
2019-08-29 15:00:00,85.76,85.76,85.16,85.22,11247.0,83.8411,83.8411,83.2545,83.3132,11247.0
2019-08-29 15:30:00,85.25,85.67,85.23,85.59,67824.0,83.3425,83.7531,83.323,83.6749,67824.0
2019-08-30 09:30:00,86.25,86.98,86.18,86.32,38103.0,84.3201,85.0338,84.2517,84.3886,38103.0
2019-08-30 10:00:00,86.22,87.03,86.2,86.83,27594.0,84.2908,85.0827,84.2713,84.8872,27594.0
2019-08-30 10:30:00,86.84,86.88,86.56,86.68,13567.0,84.8969,84.936,84.6232,84.7405,13567.0
2019-08-30 11:00:00,86.69,86.71,86.41,86.67,17721.0,84.7503,84.7698,84.4766,84.7307,17721.0
2019-08-30 11:30:00,86.74,87.19,86.64,87.19,13753.0,84.7992,85.2391,84.7014,85.2391,13753.0
2019-08-30 12:00:00,87.2,87.63,87.1,87.52,13064.0,85.2489,85.6693,85.1511,85.5617,13064.0
2019-08-30 12:30:00,87.47,87.79,87.45,87.72,14858.0,85.5128,85.8257,85.4933,85.7572,14858.0
2019-08-30 13:00:00,87.7,87.71,87.31,87.32,17215.0,85.7377,85.7475,85.3564,85.3662,17215.0
2019-08-30 13:30:00,87.26,87.38,86.87,87.38,19272.0,85.3075,85.4249,84.9263,85.4249,19272.0
2019-08-30 14:00:00,87.35,87.58,87.23,87.47,19301.0,85.3955,85.6204,85.2782,85.5128,19301.0
2019-08-30 14:30:00,87.47,87.47,86.98,87.05,15859.0,85.5128,85.5128,85.0338,85.1022,15859.0
2019-08-30 15:00:00,87.08,87.33,86.96,87.26,13725.0,85.1316,85.376,85.0142,85.3075,13725.0
2019-08-30 15:30:00,87.27,87.48,86.99,87.43,103017.0,85.3173,85.5226,85.0436,85.4737,103017.0
2019-09-03 09:30:00,86.98,86.99,86.37,86.59,26694.0,85.0338,85.0436,84.4375,84.6525,26694.0
2019-09-03 10:00:00,86.54,86.86,86.34,86.76,41186.0,84.6036,84.9165,84.4081,84.8187,41186.0
2019-09-03 10:30:00,86.86,87.06,86.59,86.66,48984.0,84.9165,85.112,84.6525,84.721,48984.0
2019-09-03 11:00:00,86.66,86.96,86.48,86.91,15361.0,84.721,85.0142,84.545,84.9654,15361.0
2019-09-03 11:30:00,87.05,87.31,86.8,87.17,20761.0,85.1022,85.3564,84.8578,85.2196,20761.0
2019-09-03 12:00:00,87.14,87.51,87.14,87.36,10824.0,85.1902,85.5519,85.1902,85.4053,10824.0
2019-09-03 12:30:00,87.26,87.47,87.13,87.14,9362.0,85.3075,85.5128,85.1804,85.1902,9362.0
2019-09-03 13:00:00,87.15,87.17,86.92,86.95,11220.0,85.2,85.2196,84.9751,85.0045,11220.0
2019-09-03 13:30:00,86.95,86.98,86.55,86.73,14591.0,85.0045,85.0338,84.6134,84.7894,14591.0
2019-09-03 14:00:00,86.73,86.81,86.6,86.67,13204.0,84.7894,84.8676,84.6623,84.7307,13204.0
2019-09-03 14:30:00,86.65,86.85,86.65,86.77,11775.0,84.7112,84.9067,84.7112,84.8285,11775.0
2019-09-03 15:00:00,86.75,87.06,86.69,87.04,19686.0,84.8089,85.112,84.7503,85.0925,19686.0
2019-09-03 15:30:00,87.06,87.12,86.78,86.81,69392.0,85.112,85.1707,84.8383,84.8676,69392.0
2019-09-04 09:30:00,87.62,88.42,87.62,87.97,29518.0,85.6595,86.4416,85.6595,86.0017,29518.0
2019-09-04 10:00:00,87.92,88.16,87.69,88.1,29395.0,85.9528,86.1874,85.7279,86.1287,29395.0
2019-09-04 10:30:00,88.09,88.28,87.94,87.97,25049.0,86.119,86.3047,85.9723,86.0017,25049.0
2019-09-04 11:00:00,88.03,88.03,87.46,87.82,18774.0,86.0603,86.0603,85.5031,85.855,18774.0
2019-09-04 11:30:00,87.83,88.0,87.75,87.9,14989.0,85.8648,86.031,85.7866,85.9332,14989.0
2019-09-04 12:00:00,87.84,87.84,87.44,87.51,6832.0,85.8746,85.8746,85.4835,85.5519,6832.0
2019-09-04 12:30:00,87.5,87.53,87.41,87.51,7076.0,85.5422,85.5715,85.4542,85.5519,7076.0
2019-09-04 13:00:00,87.47,87.58,87.47,87.53,4351.0,85.5128,85.6204,85.5128,85.5715,4351.0
2019-09-04 13:30:00,87.54,87.54,87.02,87.02,6050.0,85.5813,85.5813,85.0729,85.0729,6050.0
2019-09-04 14:00:00,87.03,87.55,87.03,87.29,17709.0,85.0827,85.591,85.0827,85.3369,17709.0
2019-09-04 14:30:00,87.3,87.5,87.07,87.15,18279.0,85.3466,85.5422,85.1218,85.2,18279.0
2019-09-04 15:00:00,87.22,87.32,87.15,87.24,16272.0,85.2684,85.3662,85.2,85.288,16272.0
2019-09-04 15:30:00,87.25,87.25,86.87,86.92,47936.0,85.2978,85.2978,84.9263,84.9751,47936.0
2019-09-05 09:30:00,87.86,88.18,87.68,87.77,24050.0,85.8941,86.207,85.7181,85.8061,24050.0
2019-09-05 10:00:00,87.87,88.15,87.8,88.15,44233.0,85.9039,86.1776,85.8355,86.1776,44233.0
2019-09-05 10:30:00,88.11,88.52,87.9,87.9,24044.0,86.1385,86.5393,85.9332,85.9332,24044.0
2019-09-05 11:00:00,87.96,88.15,87.56,87.69,12260.0,85.9919,86.1776,85.6008,85.7279,12260.0
2019-09-05 11:30:00,87.65,87.71,87.24,87.24,12397.0,85.6888,85.7475,85.288,85.288,12397.0
2019-09-05 12:00:00,87.2,87.41,87.2,87.3,6786.0,85.2489,85.4542,85.2489,85.3466,6786.0
2019-09-05 12:30:00,87.32,87.57,87.28,87.33,8089.0,85.3662,85.6106,85.3271,85.376,8089.0
2019-09-05 13:00:00,87.37,87.7,87.37,87.57,6511.0,85.4151,85.7377,85.4151,85.6106,6511.0
2019-09-05 13:30:00,87.57,87.61,87.39,87.54,13971.0,85.6106,85.6497,85.4346,85.5813,13971.0
2019-09-05 14:00:00,87.57,87.64,87.44,87.59,17598.0,85.6106,85.679,85.4835,85.6302,17598.0
2019-09-05 14:30:00,87.56,87.64,87.38,87.49,13889.0,85.6008,85.679,85.4249,85.5324,13889.0
2019-09-05 15:00:00,87.59,87.64,87.4,87.52,25045.0,85.6302,85.679,85.4444,85.5617,25045.0
2019-09-05 15:30:00,87.55,87.62,87.39,87.61,61766.0,85.591,85.6595,85.4346,85.6497,61766.0
2019-09-06 09:30:00,87.8,88.3,87.58,87.75,32093.0,85.8355,86.3243,85.6204,85.7866,32093.0
2019-09-06 10:00:00,87.84,88.05,87.58,87.95,31762.0,85.8746,86.0799,85.6204,85.9821,31762.0
2019-09-06 10:30:00,87.92,87.95,87.63,87.82,31400.0,85.9528,85.9821,85.6693,85.855,31400.0
2019-09-06 11:00:00,87.83,87.92,87.73,87.78,13149.0,85.8648,85.9528,85.767,85.8159,13149.0
2019-09-06 11:30:00,87.79,87.79,87.64,87.67,6536.0,85.8257,85.8257,85.679,85.7084,6536.0
2019-09-06 12:00:00,87.68,87.84,87.67,87.78,11035.0,85.7181,85.8746,85.7084,85.8159,11035.0
2019-09-06 12:30:00,87.81,87.82,87.59,87.65,9122.0,85.8452,85.855,85.6302,85.6888,9122.0
2019-09-06 13:00:00,87.68,87.69,87.52,87.58,2736.0,85.7181,85.7279,85.5617,85.6204,2736.0
2019-09-06 13:30:00,87.64,87.73,87.58,87.58,3330.0,85.679,85.767,85.6204,85.6204,3330.0
2019-09-06 14:00:00,87.58,87.58,87.13,87.13,9725.0,85.6204,85.6204,85.1804,85.1804,9725.0
2019-09-06 14:30:00,87.14,87.2,86.86,86.94,12598.0,85.1902,85.2489,84.9165,84.9947,12598.0
2019-09-06 15:00:00,86.92,87.25,86.82,87.25,6945.0,84.9751,85.2978,84.8774,85.2978,6945.0
2019-09-06 15:30:00,87.29,87.37,86.82,86.94,54134.0,85.3369,85.4151,84.8774,84.9947,54134.0
2019-09-09 09:30:00,87.32,87.32,86.23,86.34,12716.0,85.3662,85.3662,84.3006,84.4081,12716.0
2019-09-09 10:00:00,86.39,87.13,86.15,86.92,32142.0,84.457,85.1804,84.2224,84.9751,32142.0
2019-09-09 10:30:00,86.95,87.0,86.67,87.0,4126.0,85.0045,85.0534,84.7307,85.0534,4126.0
2019-09-09 11:00:00,86.99,87.26,86.89,87.22,6163.0,85.0436,85.3075,84.9458,85.2684,6163.0
2019-09-09 11:30:00,87.19,87.42,87.15,87.41,6075.0,85.2391,85.464,85.2,85.4542,6075.0
2019-09-09 12:00:00,87.45,87.92,87.27,87.27,10572.0,85.4933,85.9528,85.3173,85.3173,10572.0
2019-09-09 12:30:00,87.29,87.33,87.07,87.3,4791.0,85.3369,85.376,85.1218,85.3466,4791.0
2019-09-09 13:00:00,87.32,87.38,87.07,87.15,7764.0,85.3662,85.4249,85.1218,85.2,7764.0
2019-09-09 13:30:00,87.19,87.23,87.01,87.23,6314.0,85.2391,85.2782,85.0631,85.2782,6314.0
2019-09-09 14:00:00,87.25,87.41,87.17,87.31,7830.0,85.2978,85.4542,85.2196,85.3564,7830.0
2019-09-09 14:30:00,87.37,87.59,87.36,87.5,28585.0,85.4151,85.6302,85.4053,85.5422,28585.0
2019-09-09 15:00:00,87.51,87.81,87.35,87.79,27464.0,85.5519,85.8452,85.3955,85.8257,27464.0
2019-09-09 15:30:00,87.79,87.96,87.49,87.92,101751.0,85.8257,85.9919,85.5324,85.9528,101751.0
2019-09-10 09:30:00,87.88,88.19,86.54,87.15,14779.0,85.9137,86.2167,84.6036,85.2,14779.0
2019-09-10 10:00:00,87.13,87.13,86.45,86.81,13838.0,85.1804,85.1804,84.5157,84.8676,13838.0
2019-09-10 10:30:00,86.97,86.97,86.47,86.51,36655.0,85.024,85.024,84.5352,84.5743,36655.0
2019-09-10 11:00:00,86.5,86.94,86.48,86.94,52776.0,84.5645,84.9947,84.545,84.9947,52776.0
2019-09-10 11:30:00,86.94,87.12,86.56,86.92,51711.0,84.9947,85.1707,84.6232,84.9751,51711.0
2019-09-10 12:00:00,86.92,87.45,86.83,87.45,31611.0,84.9751,85.4933,84.8872,85.4933,31611.0
2019-09-10 12:30:00,87.45,87.66,87.32,87.5,39837.0,85.4933,85.6986,85.3662,85.5422,39837.0
2019-09-10 13:00:00,87.49,87.55,87.27,87.36,15130.0,85.5324,85.591,85.3173,85.4053,15130.0
2019-09-10 13:30:00,87.43,87.7,87.38,87.53,21954.0,85.4737,85.7377,85.4249,85.5715,21954.0
2019-09-10 14:00:00,87.55,87.55,87.44,87.46,4049.0,85.591,85.591,85.4835,85.5031,4049.0
2019-09-10 14:30:00,87.49,87.55,87.32,87.34,6702.0,85.5324,85.591,85.3662,85.3857,6702.0
2019-09-10 15:00:00,87.44,87.54,87.28,87.41,17797.0,85.4835,85.5813,85.3271,85.4542,17797.0
2019-09-10 15:30:00,87.45,87.64,87.36,87.61,37274.0,85.4933,85.679,85.4053,85.6497,37274.0
2019-09-11 09:30:00,88.12,88.12,87.41,87.71,20761.0,86.1483,86.1483,85.4542,85.7475,20761.0
2019-09-11 10:00:00,87.59,87.74,87.07,87.59,30776.0,85.6302,85.7768,85.1218,85.6302,30776.0
2019-09-11 10:30:00,87.61,88.07,87.54,88.07,10416.0,85.6497,86.0994,85.5813,86.0994,10416.0
2019-09-11 11:00:00,88.06,88.1,87.63,87.63,26759.0,86.0896,86.1287,85.6693,85.6693,26759.0
2019-09-11 11:30:00,87.7,87.88,87.51,87.72,21251.0,85.7377,85.9137,85.5519,85.7572,21251.0
2019-09-11 12:00:00,87.8,87.9,87.29,87.45,26168.0,85.8355,85.9332,85.3369,85.4933,26168.0
2019-09-11 12:30:00,87.5,87.73,87.33,87.72,24442.0,85.5422,85.767,85.376,85.7572,24442.0
2019-09-11 13:00:00,87.78,87.82,87.63,87.79,8359.0,85.8159,85.855,85.6693,85.8257,8359.0
2019-09-11 13:30:00,87.79,87.82,87.65,87.81,17429.0,85.8257,85.855,85.6888,85.8452,17429.0
2019-09-11 14:00:00,87.82,87.96,87.54,87.62,25540.0,85.855,85.9919,85.5813,85.6595,25540.0
2019-09-11 14:30:00,87.75,87.87,87.35,87.43,20281.0,85.7866,85.9039,85.3955,85.4737,20281.0
2019-09-11 15:00:00,87.42,87.81,87.37,87.63,27294.0,85.464,85.8452,85.4151,85.6693,27294.0
2019-09-11 15:30:00,87.67,87.94,87.42,87.78,127743.0,85.7084,85.9723,85.464,85.8159,127743.0
2019-09-12 09:30:00,88.0,88.46,87.59,88.33,11802.0,86.031,86.4807,85.6302,86.3536,11802.0
2019-09-12 10:00:00,88.43,88.91,88.21,88.37,28301.0,86.4514,86.9206,86.2363,86.3927,28301.0
2019-09-12 10:30:00,88.43,88.62,87.85,87.87,13346.0,86.4514,86.6371,85.8843,85.9039,13346.0
2019-09-12 11:00:00,87.73,87.87,87.53,87.81,11593.0,85.767,85.9039,85.5715,85.8452,11593.0
2019-09-12 11:30:00,87.82,87.9,87.56,87.59,28405.0,85.855,85.9332,85.6008,85.6302,28405.0
2019-09-12 12:00:00,87.61,87.65,87.47,87.57,5121.0,85.6497,85.6888,85.5128,85.6106,5121.0
2019-09-12 12:30:00,87.59,87.67,87.34,87.46,30327.0,85.6302,85.7084,85.3857,85.5031,30327.0
2019-09-12 13:00:00,87.54,87.93,87.49,87.58,18178.0,85.5813,85.9625,85.5324,85.6204,18178.0
2019-09-12 13:30:00,87.56,87.74,87.37,87.44,12998.0,85.6008,85.7768,85.4151,85.4835,12998.0
2019-09-12 14:00:00,87.39,87.4,87.26,87.27,8860.0,85.4346,85.4444,85.3075,85.3173,8860.0
2019-09-12 14:30:00,87.31,87.39,87.09,87.16,35106.0,85.3564,85.4346,85.1413,85.2098,35106.0
2019-09-12 15:00:00,87.15,87.22,86.97,87.01,56311.0,85.2,85.2684,85.024,85.0631,56311.0
2019-09-12 15:30:00,87.0,87.06,86.52,86.65,79928.0,85.0534,85.112,84.5841,84.7112,79928.0
2019-09-13 09:30:00,87.44,88.13,87.26,87.3,28311.0,85.4835,86.1581,85.3075,85.3466,28311.0
2019-09-13 10:00:00,87.29,87.53,86.95,87.53,6634.0,85.3369,85.5715,85.0045,85.5715,6634.0
2019-09-13 10:30:00,87.49,87.51,87.09,87.44,13400.0,85.5324,85.5519,85.1413,85.4835,13400.0
2019-09-13 11:00:00,87.37,87.48,86.9,86.98,12017.0,85.4151,85.5226,84.9556,85.0338,12017.0
2019-09-13 11:30:00,86.94,87.06,86.69,86.78,9467.0,84.9947,85.112,84.7503,84.8383,9467.0
2019-09-13 12:00:00,86.74,87.03,86.66,87.03,10231.0,84.7992,85.0827,84.721,85.0827,10231.0
2019-09-13 12:30:00,86.94,87.06,86.67,86.69,13538.0,84.9947,85.112,84.7307,84.7503,13538.0
2019-09-13 13:00:00,86.68,86.84,86.64,86.64,10160.0,84.7405,84.8969,84.7014,84.7014,10160.0
2019-09-13 13:30:00,86.68,86.83,86.33,86.8,11361.0,84.7405,84.8872,84.3983,84.8578,11361.0
2019-09-13 14:00:00,86.75,86.92,86.75,86.89,13954.0,84.8089,84.9751,84.8089,84.9458,13954.0
2019-09-13 14:30:00,86.86,86.95,86.72,86.81,10500.0,84.9165,85.0045,84.7796,84.8676,10500.0
2019-09-13 15:00:00,86.78,86.9,86.64,86.75,17020.0,84.8383,84.9556,84.7014,84.8089,17020.0
2019-09-13 15:30:00,86.76,87.0,86.76,86.96,51151.0,84.8187,85.0534,84.8187,85.0142,51151.0
2019-09-16 09:30:00,86.43,87.35,86.27,87.0,41437.0,84.4961,85.3955,84.3397,85.0534,41437.0
2019-09-16 10:00:00,87.15,87.21,86.4,86.4,16147.0,85.2,85.2587,84.4668,84.4668,16147.0
2019-09-16 10:30:00,86.47,86.91,86.29,86.48,23776.0,84.5352,84.9654,84.3592,84.545,23776.0
2019-09-16 11:00:00,86.5,87.13,86.34,87.01,28900.0,84.5645,85.1804,84.4081,85.0631,28900.0
2019-09-16 11:30:00,87.04,87.04,86.56,86.56,6032.0,85.0925,85.0925,84.6232,84.6232,6032.0
2019-09-16 12:00:00,86.65,86.82,86.64,86.78,12401.0,84.7112,84.8774,84.7014,84.8383,12401.0
2019-09-16 12:30:00,86.79,87.03,86.68,86.97,9692.0,84.8481,85.0827,84.7405,85.024,9692.0
2019-09-16 13:00:00,87.01,87.07,86.86,86.91,12253.0,85.0631,85.1218,84.9165,84.9654,12253.0
2019-09-16 13:30:00,86.91,87.04,86.78,86.93,7203.0,84.9654,85.0925,84.8383,84.9849,7203.0
2019-09-16 14:00:00,86.96,87.12,86.79,87.1,13279.0,85.0142,85.1707,84.8481,85.1511,13279.0
2019-09-16 14:30:00,87.1,87.1,86.98,87.08,6863.0,85.1511,85.1511,85.0338,85.1316,6863.0
2019-09-16 15:00:00,87.08,87.09,86.75,86.81,8484.0,85.1316,85.1413,84.8089,84.8676,8484.0
2019-09-16 15:30:00,86.76,86.95,86.67,86.77,38702.0,84.8187,85.0045,84.7307,84.8285,38702.0
2019-09-17 09:30:00,86.34,86.86,86.09,86.72,13510.0,84.4081,84.9165,84.1637,84.7796,13510.0
2019-09-17 10:00:00,86.6,87.12,86.6,87.12,6774.0,84.6623,85.1707,84.6623,85.1707,6774.0
2019-09-17 10:30:00,87.08,87.08,86.46,86.92,35767.0,85.1316,85.1316,84.5254,84.9751,35767.0
2019-09-17 11:00:00,86.95,87.05,86.66,86.66,30769.0,85.0045,85.1022,84.721,84.721,30769.0
2019-09-17 11:30:00,86.7,87.0,86.69,86.74,38619.0,84.7601,85.0534,84.7503,84.7992,38619.0
2019-09-17 12:00:00,86.76,86.86,86.7,86.8,16367.0,84.8187,84.9165,84.7601,84.8578,16367.0
2019-09-17 12:30:00,86.83,86.87,86.61,86.62,7276.0,84.8872,84.9263,84.6721,84.6819,7276.0
2019-09-17 13:00:00,86.66,86.89,86.66,86.75,19562.0,84.721,84.9458,84.721,84.8089,19562.0
2019-09-17 13:30:00,86.74,87.05,86.72,86.96,19139.0,84.7992,85.1022,84.7796,85.0142,19139.0
2019-09-17 14:00:00,87.05,87.05,86.84,86.84,4333.0,85.1022,85.1022,84.8969,84.8969,4333.0
2019-09-17 14:30:00,86.83,87.0,86.78,86.84,5569.0,84.8872,85.0534,84.8383,84.8969,5569.0
2019-09-17 15:00:00,86.83,86.99,86.75,86.77,9460.0,84.8872,85.0436,84.8089,84.8285,9460.0
2019-09-17 15:30:00,86.8,86.85,86.6,86.69,53287.0,84.8578,84.9067,84.6623,84.7503,53287.0
2019-09-18 09:30:00,86.09,86.73,85.36,86.63,16394.0,84.1637,84.7894,83.45,84.6916,16394.0
2019-09-18 10:00:00,86.71,86.71,86.36,86.47,22156.0,84.7698,84.7698,84.4277,84.5352,22156.0
2019-09-18 10:30:00,86.45,86.6,86.28,86.28,8150.0,84.5157,84.6623,84.3495,84.3495,8150.0
2019-09-18 11:00:00,86.24,86.38,86.22,86.37,3203.0,84.3104,84.4472,84.2908,84.4375,3203.0
2019-09-18 11:30:00,86.38,86.45,86.25,86.26,7775.0,84.4472,84.5157,84.3201,84.3299,7775.0
2019-09-18 12:00:00,86.29,86.43,86.2,86.24,9139.0,84.3592,84.4961,84.2713,84.3104,9139.0
2019-09-18 12:30:00,86.21,86.25,86.05,86.13,7319.0,84.281,84.3201,84.1246,84.2028,7319.0
2019-09-18 13:00:00,86.14,86.16,85.89,85.92,7860.0,84.2126,84.2321,83.9682,83.9975,7860.0
2019-09-18 13:30:00,85.9,86.32,85.85,86.17,13455.0,83.978,84.3886,83.9291,84.2419,13455.0
2019-09-18 14:00:00,86.08,86.08,85.5,85.64,7760.0,84.1539,84.1539,83.5869,83.7238,7760.0
2019-09-18 14:30:00,85.61,85.79,85.43,85.69,13592.0,83.6945,83.8704,83.5185,83.7727,13592.0
2019-09-18 15:00:00,85.76,86.0,85.72,85.75,23243.0,83.8411,84.0757,83.802,83.8313,23243.0
2019-09-18 15:30:00,85.75,86.06,85.69,86.02,76682.0,83.8313,84.1344,83.7727,84.0953,76682.0
2019-09-19 09:30:00,86.3,86.66,85.81,86.33,13333.0,84.369,84.721,83.89,84.3983,13333.0
2019-09-19 10:00:00,86.15,86.52,85.94,86.34,37761.0,84.2224,84.5841,84.0171,84.4081,37761.0
2019-09-19 10:30:00,86.38,87.19,86.33,87.04,9119.0,84.4472,85.2391,84.3983,85.0925,9119.0
2019-09-19 11:00:00,87.04,87.26,86.94,87.04,11367.0,85.0925,85.3075,84.9947,85.0925,11367.0
2019-09-19 11:30:00,87.01,87.14,86.83,86.83,6850.0,85.0631,85.1902,84.8872,84.8872,6850.0
2019-09-19 12:00:00,86.91,87.06,86.77,86.77,3656.0,84.9654,85.112,84.8285,84.8285,3656.0
2019-09-19 12:30:00,86.88,86.9,86.78,86.8,3759.0,84.936,84.9556,84.8383,84.8578,3759.0
2019-09-19 13:00:00,86.83,86.94,86.74,86.75,4305.0,84.8872,84.9947,84.7992,84.8089,4305.0
2019-09-19 13:30:00,86.8,86.88,86.66,86.87,4230.0,84.8578,84.936,84.721,84.9263,4230.0
2019-09-19 14:00:00,86.87,87.07,86.85,86.98,3500.0,84.9263,85.1218,84.9067,85.0338,3500.0
2019-09-19 14:30:00,87.0,87.0,86.75,86.76,7099.0,85.0534,85.0534,84.8089,84.8187,7099.0
2019-09-19 15:00:00,86.8,86.91,86.76,86.76,10028.0,84.8578,84.9654,84.8187,84.8187,10028.0
2019-09-19 15:30:00,86.73,86.79,86.55,86.65,22046.0,84.7894,84.8481,84.6134,84.7112,22046.0
2019-09-20 09:30:00,86.71,87.05,86.48,86.61,112986.0,84.7698,85.1022,84.545,84.6721,112986.0
2019-09-20 10:00:00,86.59,86.7,86.26,86.26,13093.0,84.6525,84.7601,84.3299,84.3299,13093.0
2019-09-20 10:30:00,86.27,86.33,85.87,85.92,28065.0,84.3397,84.3983,83.9486,83.9975,28065.0
2019-09-20 11:00:00,85.84,85.91,85.59,85.64,15256.0,83.9193,83.9877,83.6749,83.7238,15256.0
2019-09-20 11:30:00,85.65,85.8,85.62,85.76,25496.0,83.7336,83.8802,83.7042,83.8411,25496.0
2019-09-20 12:00:00,85.74,86.36,85.74,86.24,41125.0,83.8215,84.4277,83.8215,84.3104,41125.0
2019-09-20 12:30:00,86.2,86.66,86.2,86.64,6101.0,84.2713,84.721,84.2713,84.7014,6101.0
2019-09-20 13:00:00,86.64,86.64,85.45,85.83,6129.0,84.7014,84.7014,83.538,83.9095,6129.0
2019-09-20 13:30:00,85.8,85.82,85.46,85.64,14894.0,83.8802,83.8998,83.5478,83.7238,14894.0
2019-09-20 14:00:00,85.71,85.75,85.58,85.75,5308.0,83.7922,83.8313,83.6651,83.8313,5308.0
2019-09-20 14:30:00,85.72,86.01,85.72,85.96,5717.0,83.802,84.0855,83.802,84.0366,5717.0
2019-09-20 15:00:00,85.96,86.21,85.96,86.03,23033.0,84.0366,84.281,84.0366,84.1051,23033.0
2019-09-20 15:30:00,86.02,86.11,85.71,85.72,51126.0,84.0953,84.1833,83.7922,83.802,51126.0
2019-09-23 09:30:00,85.1,86.44,85.1,86.09,18713.0,83.1959,84.5059,83.1959,84.1637,18713.0
2019-09-23 10:00:00,85.99,86.09,85.68,86.01,31809.0,84.066,84.1637,83.7629,84.0855,31809.0
2019-09-23 10:30:00,86.03,86.04,85.61,85.65,18870.0,84.1051,84.1148,83.6945,83.7336,18870.0
2019-09-23 11:00:00,85.7,85.91,85.19,85.88,24433.0,83.7824,83.9877,83.2839,83.9584,24433.0
2019-09-23 11:30:00,85.89,86.0,85.54,85.74,22389.0,83.9682,84.0757,83.626,83.8215,22389.0
2019-09-23 12:00:00,85.74,85.87,85.64,85.78,12671.0,83.8215,83.9486,83.7238,83.8607,12671.0
2019-09-23 12:30:00,85.76,85.85,85.64,85.69,28003.0,83.8411,83.9291,83.7238,83.7727,28003.0
2019-09-23 13:00:00,85.68,85.84,85.33,85.84,10455.0,83.7629,83.9193,83.4207,83.9193,10455.0
2019-09-23 13:30:00,85.83,85.9,85.68,85.9,9824.0,83.9095,83.978,83.7629,83.978,9824.0
2019-09-23 14:00:00,85.94,86.02,85.9,86.0,4659.0,84.0171,84.0953,83.978,84.0757,4659.0
2019-09-23 14:30:00,85.97,85.99,85.86,85.89,1358.0,84.0464,84.066,83.9389,83.9682,1358.0
2019-09-23 15:00:00,85.91,86.14,85.91,86.14,7076.0,83.9877,84.2126,83.9877,84.2126,7076.0
2019-09-23 15:30:00,86.13,86.15,85.72,85.72,19860.0,84.2028,84.2224,83.802,83.802,19860.0
2019-09-24 09:30:00,85.8,86.2,85.71,85.79,9868.0,83.8802,84.2713,83.7922,83.8704,9868.0
2019-09-24 10:00:00,85.84,85.89,85.5,85.63,29265.0,83.9193,83.9682,83.5869,83.714,29265.0
2019-09-24 10:30:00,85.74,85.91,85.66,85.7,3500.0,83.8215,83.9877,83.7433,83.7824,3500.0
2019-09-24 11:00:00,85.7,86.01,85.53,85.56,3918.0,83.7824,84.0855,83.6162,83.6456,3918.0
2019-09-24 11:30:00,85.54,85.61,85.31,85.38,6125.0,83.626,83.6945,83.4012,83.4696,6125.0
2019-09-24 12:00:00,85.39,85.72,85.33,85.41,27730.0,83.4794,83.802,83.4207,83.4989,27730.0
2019-09-24 12:30:00,85.42,85.49,85.2,85.33,9804.0,83.5087,83.5771,83.2936,83.4207,9804.0
2019-09-24 13:00:00,85.35,85.51,85.31,85.39,9029.0,83.4403,83.5967,83.4012,83.4794,9029.0
2019-09-24 13:30:00,85.43,85.7,85.43,85.58,3160.0,83.5185,83.7824,83.5185,83.6651,3160.0
2019-09-24 14:00:00,85.55,86.0,85.31,86.0,8190.0,83.6358,84.0757,83.4012,84.0757,8190.0
2019-09-24 14:30:00,86.05,86.09,85.78,85.95,10559.0,84.1246,84.1637,83.8607,84.0268,10559.0
2019-09-24 15:00:00,85.94,85.97,85.8,85.84,11913.0,84.0171,84.0464,83.8802,83.9193,11913.0
2019-09-24 15:30:00,85.87,85.87,85.44,85.52,82505.0,83.9486,83.9486,83.5283,83.6065,82505.0
2019-09-25 09:30:00,85.42,86.28,85.42,85.8,8524.0,83.5087,84.3495,83.5087,83.8802,8524.0
2019-09-25 10:00:00,85.73,85.98,85.57,85.9,2610.0,83.8118,84.0562,83.6554,83.978,2610.0
2019-09-25 10:30:00,85.89,86.02,85.74,85.98,8324.0,83.9682,84.0953,83.8215,84.0562,8324.0
2019-09-25 11:00:00,86.06,86.27,85.99,86.16,30025.0,84.1344,84.3397,84.066,84.2321,30025.0
2019-09-25 11:30:00,86.16,86.58,86.12,86.4,41238.0,84.2321,84.6428,84.193,84.4668,41238.0
2019-09-25 12:00:00,86.44,86.74,86.44,86.74,5278.0,84.5059,84.7992,84.5059,84.7992,5278.0
2019-09-25 12:30:00,86.86,86.95,86.75,86.81,6600.0,84.9165,85.0045,84.8089,84.8676,6600.0
2019-09-25 13:00:00,86.84,86.94,86.78,86.9,4050.0,84.8969,84.9947,84.8383,84.9556,4050.0
2019-09-25 13:30:00,86.9,86.94,86.76,86.89,7518.0,84.9556,84.9947,84.8187,84.9458,7518.0
2019-09-25 14:00:00,86.89,87.32,86.89,87.2,17271.0,84.9458,85.3662,84.9458,85.2489,17271.0
2019-09-25 14:30:00,87.2,87.27,87.08,87.23,25272.0,85.2489,85.3173,85.1316,85.2782,25272.0
2019-09-25 15:00:00,87.25,87.44,87.2,87.38,9466.0,85.2978,85.4835,85.2489,85.4249,9466.0
2019-09-25 15:30:00,87.4,87.41,87.12,87.2,33193.0,85.4444,85.4542,85.1707,85.2489,33193.0
2019-09-26 09:30:00,87.09,87.31,86.56,87.01,8875.0,85.1413,85.3564,84.6232,85.0631,8875.0
2019-09-26 10:00:00,87.08,87.09,86.82,86.96,29388.0,85.1316,85.1413,84.8774,85.0142,29388.0
2019-09-26 10:30:00,86.93,87.05,86.77,86.93,6922.0,84.9849,85.1022,84.8285,84.9849,6922.0
2019-09-26 11:00:00,86.89,86.9,86.25,86.57,3500.0,84.9458,84.9556,84.3201,84.633,3500.0
2019-09-26 11:30:00,86.63,86.82,86.6,86.76,6308.0,84.6916,84.8774,84.6623,84.8187,6308.0
2019-09-26 12:00:00,86.77,86.8,86.56,86.8,5704.0,84.8285,84.8578,84.6232,84.8578,5704.0
2019-09-26 12:30:00,86.8,86.88,86.73,86.88,2606.0,84.8578,84.936,84.7894,84.936,2606.0
2019-09-26 13:00:00,86.88,87.05,86.64,86.7,5049.0,84.936,85.1022,84.7014,84.7601,5049.0
2019-09-26 13:30:00,86.7,86.96,86.69,86.81,19696.0,84.7601,85.0142,84.7503,84.8676,19696.0
2019-09-26 14:00:00,86.91,87.02,86.87,86.9,4296.0,84.9654,85.0729,84.9263,84.9556,4296.0
2019-09-26 14:30:00,86.92,87.07,86.84,86.86,10917.0,84.9751,85.1218,84.8969,84.9165,10917.0
2019-09-26 15:00:00,86.88,86.98,86.66,86.73,4863.0,84.936,85.0338,84.721,84.7894,4863.0
2019-09-26 15:30:00,86.73,86.84,86.43,86.5,46091.0,84.7894,84.8969,84.4961,84.5645,46091.0
2019-09-27 09:30:00,87.02,87.02,86.08,86.3,5074.0,85.0729,85.0729,84.1539,84.369,5074.0
2019-09-27 10:00:00,86.3,86.3,85.89,86.01,8810.0,84.369,84.369,83.9682,84.0855,8810.0
2019-09-27 10:30:00,86.01,86.3,85.96,85.97,19158.0,84.0855,84.369,84.0366,84.0464,19158.0
2019-09-27 11:00:00,85.97,85.97,85.49,85.54,18716.0,84.0464,84.0464,83.5771,83.626,18716.0
2019-09-27 11:30:00,85.55,85.6,84.7,85.39,24970.0,83.6358,83.6847,82.8048,83.4794,24970.0
2019-09-27 12:00:00,85.35,85.49,85.22,85.34,4610.0,83.4403,83.5771,83.3132,83.4305,4610.0
2019-09-27 12:30:00,85.27,85.38,85.17,85.17,5120.0,83.3621,83.4696,83.2643,83.2643,5120.0
2019-09-27 13:00:00,85.15,85.32,85.14,85.25,5158.0,83.2447,83.4109,83.235,83.3425,5158.0
2019-09-27 13:30:00,85.3,85.38,85.14,85.35,5210.0,83.3914,83.4696,83.235,83.4403,5210.0
2019-09-27 14:00:00,85.34,85.35,85.05,85.12,7756.0,83.4305,83.4403,83.147,83.2154,7756.0
2019-09-27 14:30:00,85.08,85.1,84.87,84.91,4803.0,83.1763,83.1959,82.971,83.0101,4803.0
2019-09-27 15:00:00,84.94,85.01,84.81,84.86,9068.0,83.0394,83.1079,82.9124,82.9612,9068.0
2019-09-27 15:30:00,84.85,85.0,84.75,84.89,45549.0,82.9515,83.0981,82.8537,82.9906,45549.0
2019-09-30 09:30:00,84.85,85.65,84.78,85.65,12286.0,82.9515,83.7336,82.883,83.7336,12286.0
2019-09-30 10:00:00,85.53,85.91,85.51,85.51,4523.0,83.6162,83.9877,83.5967,83.5967,4523.0
2019-09-30 10:30:00,85.51,85.82,85.45,85.76,5492.0,83.5967,83.8998,83.538,83.8411,5492.0
2019-09-30 11:00:00,85.82,86.02,85.67,86.02,4046.0,83.8998,84.0953,83.7531,84.0953,4046.0
2019-09-30 11:30:00,86.14,86.14,85.84,85.86,10331.0,84.2126,84.2126,83.9193,83.9389,10331.0
2019-09-30 12:00:00,85.86,85.98,85.83,85.88,27762.0,83.9389,84.0562,83.9095,83.9584,27762.0
2019-09-30 12:30:00,85.87,85.99,85.75,85.75,22030.0,83.9486,84.066,83.8313,83.8313,22030.0
2019-09-30 13:00:00,85.79,85.82,85.68,85.73,11373.0,83.8704,83.8998,83.7629,83.8118,11373.0
2019-09-30 13:30:00,85.73,86.05,85.7,86.05,17520.0,83.8118,84.1246,83.7824,84.1246,17520.0
2019-09-30 14:00:00,86.03,86.48,86.03,86.3,4255.0,84.1051,84.545,84.1051,84.369,4255.0
2019-09-30 14:30:00,86.31,86.51,86.3,86.47,5853.0,84.3788,84.5743,84.369,84.5352,5853.0
2019-09-30 15:00:00,86.5,86.58,86.44,86.5,4303.0,84.5645,84.6428,84.5059,84.5645,4303.0
2019-09-30 15:30:00,86.46,86.5,86.1,86.13,51781.0,84.5254,84.5645,84.1735,84.2028,51781.0
2019-10-01 09:30:00,86.66,87.3,86.66,87.13,6219.0,84.721,85.3466,84.721,85.1804,6219.0
2019-10-01 10:00:00,87.05,87.09,85.75,86.03,10960.0,85.1022,85.1413,83.8313,84.1051,10960.0
2019-10-01 10:30:00,85.86,86.29,85.85,86.29,9154.0,83.9389,84.3592,83.9291,84.3592,9154.0
2019-10-01 11:00:00,86.26,86.26,85.87,86.01,6515.0,84.3299,84.3299,83.9486,84.0855,6515.0
2019-10-01 11:30:00,85.99,86.29,85.95,86.28,14073.0,84.066,84.3592,84.0268,84.3495,14073.0
2019-10-01 12:00:00,86.23,86.23,85.55,85.75,7303.0,84.3006,84.3006,83.6358,83.8313,7303.0
2019-10-01 12:30:00,85.78,86.09,85.7,85.82,5027.0,83.8607,84.1637,83.7824,83.8998,5027.0
2019-10-01 13:00:00,85.76,85.76,85.13,85.13,8260.0,83.8411,83.8411,83.2252,83.2252,8260.0
2019-10-01 13:30:00,85.12,85.13,84.92,85.01,9745.0,83.2154,83.2252,83.0199,83.1079,9745.0
2019-10-01 14:00:00,85.0,85.55,84.95,85.49,12870.0,83.0981,83.6358,83.0492,83.5771,12870.0
2019-10-01 14:30:00,85.56,85.64,85.31,85.38,8157.0,83.6456,83.7238,83.4012,83.4696,8157.0
2019-10-01 15:00:00,85.39,85.63,85.34,85.51,17258.0,83.4794,83.714,83.4305,83.5967,17258.0
2019-10-01 15:30:00,85.47,85.53,85.25,85.25,30093.0,83.5576,83.6162,83.3425,83.3425,30093.0
2019-10-02 09:30:00,84.77,84.77,84.14,84.41,4607.0,82.8733,82.8733,82.2573,82.5213,4607.0
2019-10-02 10:00:00,84.42,84.53,84.07,84.07,6628.0,82.5311,82.6386,82.1889,82.1889,6628.0
2019-10-02 10:30:00,84.06,84.06,83.62,83.78,5900.0,82.1791,82.1791,81.749,81.9054,5900.0
2019-10-02 11:00:00,84.0,84.0,83.43,83.52,13916.0,82.1205,82.1205,81.5632,81.6512,13916.0
2019-10-02 11:30:00,83.54,83.54,83.13,83.41,12917.0,81.6708,81.6708,81.2699,81.5437,12917.0
2019-10-02 12:00:00,83.43,83.52,83.0,83.05,9719.0,81.5632,81.6512,81.1429,81.1917,9719.0
2019-10-02 12:30:00,83.0,83.03,82.78,82.84,4900.0,81.1429,81.1722,80.9278,80.9864,4900.0
2019-10-02 13:00:00,82.83,83.07,82.83,82.99,5000.0,80.9767,81.2113,80.9767,81.1331,5000.0
2019-10-02 13:30:00,83.01,83.06,82.87,82.92,4290.0,81.1526,81.2015,81.0158,81.0646,4290.0
2019-10-02 14:00:00,82.91,83.07,82.88,83.01,20936.0,81.0549,81.2113,81.0255,81.1526,20936.0
2019-10-02 14:30:00,83.0,83.12,82.99,83.01,8634.0,81.1429,81.2602,81.1331,81.1526,8634.0
2019-10-02 15:00:00,83.01,83.07,82.86,82.9,12316.0,81.1526,81.2113,81.006,81.0451,12316.0
2019-10-02 15:30:00,82.82,83.05,82.7,82.98,48205.0,80.9669,81.1917,80.8496,81.1233,48205.0
2019-10-03 09:30:00,82.6,82.83,82.49,82.49,3801.0,80.7518,80.9767,80.6443,80.6443,3801.0
2019-10-03 10:00:00,82.43,82.43,81.65,82.34,3974.0,80.5856,80.5856,79.8231,80.4976,3974.0
2019-10-03 10:30:00,82.14,82.25,81.83,81.85,8208.0,80.3021,80.4096,79.999,80.0186,8208.0
2019-10-03 11:00:00,82.48,82.99,82.39,82.71,35937.0,80.6345,81.1331,80.5465,80.8593,35937.0
2019-10-03 11:30:00,82.67,82.67,82.27,82.33,13301.0,80.8202,80.8202,80.4292,80.4878,13301.0
2019-10-03 12:00:00,82.37,82.55,82.25,82.3,7227.0,80.527,80.7029,80.4096,80.4585,7227.0
2019-10-03 12:30:00,82.52,82.72,82.38,82.72,4631.0,80.6736,80.8691,80.5367,80.8691,4631.0
2019-10-03 13:00:00,82.74,82.81,82.56,82.75,24025.0,80.8887,80.9571,80.7127,80.8984,24025.0
2019-10-03 13:30:00,82.73,83.03,82.73,82.92,3557.0,80.8789,81.1722,80.8789,81.0646,3557.0
2019-10-03 14:00:00,82.93,82.96,82.76,82.89,5147.0,81.0744,81.1038,80.9082,81.0353,5147.0
2019-10-03 14:30:00,82.9,83.04,82.86,82.93,5000.0,81.0451,81.182,81.006,81.0744,5000.0
2019-10-03 15:00:00,82.9,82.93,82.59,82.59,3623.0,81.0451,81.0744,80.742,80.742,3623.0
2019-10-03 15:30:00,82.66,83.09,82.57,83.08,25591.0,80.8105,81.2308,80.7225,81.2211,25591.0
2019-10-04 09:30:00,83.31,83.55,83.31,83.55,9822.0,81.4459,81.6805,81.4459,81.6805,9822.0
2019-10-04 10:00:00,83.58,83.59,83.05,83.05,3883.0,81.7099,81.7197,81.1917,81.1917,3883.0
2019-10-04 10:30:00,83.08,83.18,82.98,83.16,4238.0,81.2211,81.3188,81.1233,81.2993,4238.0
2019-10-04 11:00:00,83.15,83.28,82.93,83.28,3727.0,81.2895,81.4166,81.0744,81.4166,3727.0
2019-10-04 11:30:00,83.22,83.41,83.18,83.41,3433.0,81.3579,81.5437,81.3188,81.5437,3433.0
2019-10-04 12:00:00,83.37,83.62,83.37,83.52,3844.0,81.5046,81.749,81.5046,81.6512,3844.0
2019-10-04 12:30:00,83.56,83.74,83.55,83.64,3227.0,81.6903,81.8663,81.6805,81.7685,3227.0
2019-10-04 13:00:00,83.65,83.93,83.56,83.93,5234.0,81.7783,82.052,81.6903,82.052,5234.0
2019-10-04 13:30:00,83.97,84.03,83.89,83.96,2461.0,82.0912,82.1498,82.0129,82.0814,2461.0
2019-10-04 14:00:00,83.99,84.2,83.99,84.2,5486.0,82.1107,82.316,82.1107,82.316,5486.0
2019-10-04 14:30:00,84.16,84.29,84.06,84.08,4361.0,82.2769,82.404,82.1791,82.1987,4361.0
2019-10-04 15:00:00,84.02,84.16,83.99,84.12,6805.0,82.14,82.2769,82.1107,82.2378,6805.0
2019-10-04 15:30:00,84.09,84.32,84.09,84.27,24548.0,82.2085,82.4333,82.2085,82.3844,24548.0
2019-10-07 09:30:00,84.06,84.11,83.54,83.84,3531.0,82.1791,82.228,81.6708,81.9641,3531.0
2019-10-07 10:00:00,83.86,84.04,83.81,83.87,5600.0,81.9836,82.1596,81.9347,81.9934,5600.0
2019-10-07 10:30:00,83.85,84.22,83.68,84.22,3077.0,81.9738,82.3356,81.8076,82.3356,3077.0
2019-10-07 11:00:00,84.19,84.19,83.5,83.82,5838.0,82.3062,82.3062,81.6317,81.9445,5838.0
2019-10-07 11:30:00,83.73,83.83,83.61,83.61,3908.0,81.8565,81.9543,81.7392,81.7392,3908.0
2019-10-07 12:00:00,83.65,83.65,83.26,83.43,30402.0,81.7783,81.7783,81.397,81.5632,30402.0
2019-10-07 12:30:00,83.44,83.94,83.44,83.93,6144.0,81.573,82.0618,81.573,82.052,6144.0
2019-10-07 13:00:00,83.92,84.06,83.88,84.0,4892.0,82.0423,82.1791,82.0032,82.1205,4892.0
2019-10-07 13:30:00,84.02,84.3,84.0,84.23,5774.0,82.14,82.4138,82.1205,82.3453,5774.0
2019-10-07 14:00:00,84.18,84.29,83.92,84.08,3760.0,82.2965,82.404,82.0423,82.1987,3760.0
2019-10-07 14:30:00,84.09,84.1,83.69,83.81,11760.0,82.2085,82.2182,81.8174,81.9347,11760.0
2019-10-07 15:00:00,83.83,83.85,83.63,83.85,12647.0,81.9543,81.9738,81.7588,81.9738,12647.0
2019-10-07 15:30:00,83.89,83.94,83.64,83.68,15042.0,82.0129,82.0618,81.7685,81.8076,15042.0
2019-10-08 09:30:00,82.76,82.76,82.12,82.43,6103.0,80.9082,80.9082,80.2825,80.5856,6103.0
2019-10-08 10:00:00,82.36,82.79,82.05,82.79,2300.0,80.5172,80.9376,80.2141,80.9376,2300.0
2019-10-08 10:30:00,82.77,82.96,82.68,82.96,7037.0,80.918,81.1038,80.83,81.1038,7037.0
2019-10-08 11:00:00,83.01,83.37,82.86,82.86,6228.0,81.1526,81.5046,81.006,81.006,6228.0
2019-10-08 11:30:00,82.89,82.95,82.65,82.95,2300.0,81.0353,81.094,80.8007,81.094,2300.0
2019-10-08 12:00:00,82.91,82.94,82.7,82.94,2600.0,81.0549,81.0842,80.8496,81.0842,2600.0
2019-10-08 12:30:00,82.91,83.15,82.82,82.97,7425.0,81.0549,81.2895,80.9669,81.1135,7425.0
2019-10-08 13:00:00,83.06,83.16,82.91,83.09,3395.0,81.2015,81.2993,81.0549,81.2308,3395.0
2019-10-08 13:30:00,83.16,83.16,82.88,82.91,3757.0,81.2993,81.2993,81.0255,81.0549,3757.0
2019-10-08 14:00:00,82.87,82.93,82.73,82.76,4270.0,81.0158,81.0744,80.8789,80.9082,4270.0
2019-10-08 14:30:00,82.8,83.4,82.74,82.82,3599.0,80.9473,81.5339,80.8887,80.9669,3599.0
2019-10-08 15:00:00,83.05,83.05,82.7,82.96,3457.0,81.1917,81.1917,80.8496,81.1038,3457.0
2019-10-08 15:30:00,82.93,82.98,82.58,82.62,24916.0,81.0744,81.1233,80.7323,80.7714,24916.0
2019-10-09 09:30:00,83.45,83.52,82.92,83.09,6708.0,81.5828,81.6512,81.0646,81.2308,6708.0
2019-10-09 10:00:00,83.05,83.15,82.7,82.7,2874.0,81.1917,81.2895,80.8496,80.8496,2874.0
2019-10-09 10:30:00,82.72,82.73,82.6,82.64,1900.0,80.8691,80.8789,80.7518,80.7909,1900.0
2019-10-09 11:00:00,82.64,82.66,82.4,82.48,3502.0,80.7909,80.8105,80.5563,80.6345,3502.0
2019-10-09 11:30:00,82.51,82.51,82.39,82.47,1000.0,80.6638,80.6638,80.5465,80.6247,1000.0
2019-10-09 12:00:00,82.58,82.61,82.32,82.32,5710.0,80.7323,80.7616,80.4781,80.4781,5710.0
2019-10-09 12:30:00,82.37,82.37,82.2,82.26,2595.0,80.527,80.527,80.3608,80.4194,2595.0
2019-10-09 13:00:00,82.42,82.44,82.22,82.44,14722.0,80.5758,80.5954,80.3803,80.5954,14722.0
2019-10-09 13:30:00,82.55,82.76,82.55,82.72,2926.0,80.7029,80.9082,80.7029,80.8691,2926.0
2019-10-09 14:00:00,82.74,82.79,82.64,82.79,1400.0,80.8887,80.9376,80.7909,80.9376,1400.0
2019-10-09 14:30:00,82.82,83.4,82.82,83.31,15074.0,80.9669,81.5339,80.9669,81.4459,15074.0
2019-10-09 15:00:00,83.28,83.35,83.13,83.29,7234.0,81.4166,81.485,81.2699,81.4264,7234.0
2019-10-09 15:30:00,83.4,83.52,83.03,83.16,29830.0,81.5339,81.6512,81.1722,81.2993,29830.0
2019-10-10 09:30:00,83.53,84.25,83.13,84.15,7068.0,81.661,82.3649,81.2699,82.2671,7068.0
2019-10-10 10:00:00,84.14,84.14,83.48,83.48,15810.0,82.2573,82.2573,81.6121,81.6121,15810.0
2019-10-10 10:30:00,83.54,83.64,83.44,83.55,11643.0,81.6708,81.7685,81.573,81.6805,11643.0
2019-10-10 11:00:00,83.58,84.17,83.57,84.09,20800.0,81.7099,82.2867,81.7001,82.2085,20800.0
2019-10-10 11:30:00,84.14,84.27,84.14,84.19,3121.0,82.2573,82.3844,82.2573,82.3062,3121.0
2019-10-10 12:00:00,84.14,84.2,83.95,84.04,6222.0,82.2573,82.316,82.0716,82.1596,6222.0
2019-10-10 12:30:00,83.99,84.0,83.85,83.98,1964.0,82.1107,82.1205,81.9738,82.1009,1964.0
2019-10-10 13:00:00,83.99,84.0,83.9,83.93,1300.0,82.1107,82.1205,82.0227,82.052,1300.0
2019-10-10 13:30:00,83.87,84.01,83.77,83.97,3150.0,81.9934,82.1303,81.8956,82.0912,3150.0
2019-10-10 14:00:00,84.0,84.06,83.67,83.72,2926.0,82.1205,82.1791,81.7979,81.8467,2926.0
2019-10-10 14:30:00,83.75,83.96,83.75,83.96,4854.0,81.8761,82.0814,81.8761,82.0814,4854.0
2019-10-10 15:00:00,83.9,83.94,83.77,83.88,3497.0,82.0227,82.0618,81.8956,82.0032,3497.0
2019-10-10 15:30:00,83.93,84.05,83.74,83.89,20568.0,82.052,82.1694,81.8663,82.0129,20568.0
2019-10-11 09:30:00,85.18,86.0,85.18,85.87,5705.0,83.2741,84.0757,83.2741,83.9486,5705.0
2019-10-11 10:00:00,85.94,86.39,85.69,86.33,4444.0,84.0171,84.457,83.7727,84.3983,4444.0
2019-10-11 10:30:00,86.46,86.78,86.41,86.7,7651.0,84.5254,84.8383,84.4766,84.7601,7651.0
2019-10-11 11:00:00,86.61,86.79,86.43,86.74,5907.0,84.6721,84.8481,84.4961,84.7992,5907.0
2019-10-11 11:30:00,86.78,86.85,86.26,86.26,4397.0,84.8383,84.9067,84.3299,84.3299,4397.0
2019-10-11 12:00:00,86.35,86.45,86.1,86.45,7017.0,84.4179,84.5157,84.1735,84.5157,7017.0
2019-10-11 12:30:00,86.37,86.37,86.14,86.28,2100.0,84.4375,84.4375,84.2126,84.3495,2100.0
2019-10-11 13:00:00,86.27,86.27,85.92,86.17,6341.0,84.3397,84.3397,83.9975,84.2419,6341.0
2019-10-11 13:30:00,86.14,86.28,86.11,86.24,1634.0,84.2126,84.3495,84.1833,84.3104,1634.0
2019-10-11 14:00:00,86.28,86.34,86.14,86.25,5034.0,84.3495,84.4081,84.2126,84.3201,5034.0
2019-10-11 14:30:00,86.32,86.57,86.32,86.35,5473.0,84.3886,84.633,84.3886,84.4179,5473.0
2019-10-11 15:00:00,86.36,86.45,86.19,86.44,8068.0,84.4277,84.5157,84.2615,84.5059,8068.0
2019-10-11 15:30:00,86.42,86.44,85.85,85.87,39766.0,84.4863,84.5059,83.9291,83.9486,39766.0
2019-10-14 09:30:00,85.53,86.04,85.53,85.67,3814.0,83.6162,84.1148,83.6162,83.7531,3814.0
2019-10-14 10:00:00,85.72,85.95,85.62,85.76,6324.0,83.802,84.0268,83.7042,83.8411,6324.0
2019-10-14 10:30:00,85.74,85.92,85.65,85.9,18645.0,83.8215,83.9975,83.7336,83.978,18645.0
2019-10-14 11:00:00,85.86,86.01,85.8,85.96,3903.0,83.9389,84.0855,83.8802,84.0366,3903.0
2019-10-14 11:30:00,85.97,86.09,85.95,86.06,5622.0,84.0464,84.1637,84.0268,84.1344,5622.0
2019-10-14 12:00:00,85.95,86.11,85.88,85.91,5198.0,84.0268,84.1833,83.9584,83.9877,5198.0
2019-10-14 12:30:00,85.91,86.15,85.77,86.15,3600.0,83.9877,84.2224,83.8509,84.2224,3600.0
2019-10-14 13:00:00,86.12,86.12,85.74,85.75,3600.0,84.193,84.193,83.8215,83.8313,3600.0
2019-10-14 13:30:00,85.78,86.06,85.77,86.06,3100.0,83.8607,84.1344,83.8509,84.1344,3100.0
2019-10-14 14:00:00,86.13,86.25,86.0,86.06,5316.0,84.2028,84.3201,84.0757,84.1344,5316.0
2019-10-14 14:30:00,86.03,86.12,85.84,85.9,3947.0,84.1051,84.193,83.9193,83.978,3947.0
2019-10-14 15:00:00,85.93,86.06,85.93,85.95,4300.0,84.0073,84.1344,84.0073,84.0268,4300.0
2019-10-14 15:30:00,85.95,86.14,85.89,85.98,25867.0,84.0268,84.2126,83.9682,84.0562,25867.0
2019-10-15 09:30:00,86.06,86.06,85.75,85.78,5793.0,84.1344,84.1344,83.8313,83.8607,5793.0
2019-10-15 10:00:00,85.64,86.16,85.64,86.16,3406.0,83.7238,84.2321,83.7238,84.2321,3406.0
2019-10-15 10:30:00,86.11,86.41,86.01,86.3,3690.0,84.1833,84.4766,84.0855,84.369,3690.0
2019-10-15 11:00:00,86.36,86.72,86.35,86.68,10270.0,84.4277,84.7796,84.4179,84.7405,10270.0
2019-10-15 11:30:00,86.7,87.01,86.63,86.99,12673.0,84.7601,85.0631,84.6916,85.0436,12673.0
2019-10-15 12:00:00,86.97,87.0,86.7,86.73,8608.0,85.024,85.0534,84.7601,84.7894,8608.0
2019-10-15 12:30:00,86.75,86.91,86.65,86.91,4625.0,84.8089,84.9654,84.7112,84.9654,4625.0
2019-10-15 13:00:00,86.87,86.87,86.61,86.7,3100.0,84.9263,84.9263,84.6721,84.7601,3100.0
2019-10-15 13:30:00,86.73,86.87,86.73,86.8,2903.0,84.7894,84.9263,84.7894,84.8578,2903.0
2019-10-15 14:00:00,86.83,86.83,86.58,86.65,3000.0,84.8872,84.8872,84.6428,84.7112,3000.0
2019-10-15 14:30:00,86.64,86.7,86.22,86.28,5426.0,84.7014,84.7601,84.2908,84.3495,5426.0
2019-10-15 15:00:00,86.25,86.53,86.24,86.48,7336.0,84.3201,84.5939,84.3104,84.545,7336.0
2019-10-15 15:30:00,86.45,86.66,86.41,86.62,63568.0,84.5157,84.721,84.4766,84.6819,63568.0
2019-10-16 09:30:00,86.14,86.47,86.02,86.02,3563.0,84.2126,84.5352,84.0953,84.0953,3563.0
2019-10-16 10:00:00,86.05,86.7,86.02,86.58,7969.0,84.1246,84.7601,84.0953,84.6428,7969.0
2019-10-16 10:30:00,86.62,86.85,86.48,86.85,5500.0,84.6819,84.9067,84.545,84.9067,5500.0
2019-10-16 11:00:00,86.7,86.81,86.35,86.4,2209.0,84.7601,84.8676,84.4179,84.4668,2209.0
2019-10-16 11:30:00,86.44,86.71,86.37,86.47,7152.0,84.5059,84.7698,84.4375,84.5352,7152.0
2019-10-16 12:00:00,86.53,86.85,86.53,86.72,2924.0,84.5939,84.9067,84.5939,84.7796,2924.0
2019-10-16 12:30:00,86.68,86.87,86.63,86.74,5090.0,84.7405,84.9263,84.6916,84.7992,5090.0
2019-10-16 13:00:00,86.74,86.76,86.53,86.57,2720.0,84.7992,84.8187,84.5939,84.633,2720.0
2019-10-16 13:30:00,86.57,86.72,86.52,86.67,7307.0,84.633,84.7796,84.5841,84.7307,7307.0
2019-10-16 14:00:00,86.71,87.05,86.71,87.0,5691.0,84.7698,85.1022,84.7698,85.0534,5691.0
2019-10-16 14:30:00,87.0,87.28,86.99,87.13,8798.0,85.0534,85.3271,85.0436,85.1804,8798.0
2019-10-16 15:00:00,87.15,87.18,86.84,87.07,35432.0,85.2,85.2293,84.8969,85.1218,35432.0
2019-10-16 15:30:00,87.12,87.22,87.04,87.1,39849.0,85.1707,85.2684,85.0925,85.1511,39849.0
2019-10-17 09:30:00,87.74,88.2,87.16,87.81,12348.0,85.8544,86.3045,85.2869,85.9229,12348.0
2019-10-17 10:00:00,87.83,87.88,87.13,87.28,11128.0,85.9425,85.9914,85.2575,85.4043,11128.0
2019-10-17 10:30:00,87.24,87.7,87.18,87.64,6551.0,85.3652,85.8153,85.3064,85.7566,6551.0
2019-10-17 11:00:00,87.53,88.24,87.53,88.21,5841.0,85.6489,86.3437,85.6489,86.3143,5841.0
2019-10-17 11:30:00,88.17,88.28,87.95,88.18,16804.0,86.2752,86.3828,86.0599,86.285,16804.0
2019-10-17 12:00:00,88.22,88.22,87.75,88.16,9662.0,86.3241,86.3241,85.8642,86.2654,9662.0
2019-10-17 12:30:00,88.17,88.43,88.16,88.39,7713.0,86.2752,86.5296,86.2654,86.4904,7713.0
2019-10-17 13:00:00,88.43,88.5,88.15,88.27,17474.0,86.5296,86.5981,86.2556,86.373,17474.0
2019-10-17 13:30:00,88.29,88.5,88.28,88.48,12361.0,86.3926,86.5981,86.3828,86.5785,12361.0
2019-10-17 14:00:00,88.51,88.69,88.48,88.65,7480.0,86.6079,86.784,86.5785,86.7449,7480.0
2019-10-17 14:30:00,88.69,88.78,88.55,88.74,12256.0,86.784,86.8721,86.647,86.8329,12256.0
2019-10-17 15:00:00,88.75,88.78,88.44,88.54,17129.0,86.8427,86.8721,86.5394,86.6372,17129.0
2019-10-17 15:30:00,88.56,88.68,88.34,88.45,39882.0,86.6568,86.7742,86.4415,86.5492,39882.0
2019-10-18 09:30:00,87.92,88.65,87.61,88.62,16872.0,86.0305,86.7449,85.7272,86.7155,16872.0
2019-10-18 10:00:00,88.28,89.17,88.28,89.13,11158.0,86.3828,87.2537,86.3828,87.2145,11158.0
2019-10-18 10:30:00,89.1,89.39,88.88,89.34,11318.0,87.1852,87.469,86.9699,87.42,11318.0
2019-10-18 11:00:00,89.39,89.61,89.36,89.59,9839.0,87.469,87.6842,87.4396,87.6647,9839.0
2019-10-18 11:30:00,89.57,89.57,89.3,89.45,17759.0,87.6451,87.6451,87.3809,87.5277,17759.0
2019-10-18 12:00:00,89.43,89.53,89.01,89.09,9939.0,87.5081,87.6059,87.0971,87.1754,9939.0
2019-10-18 12:30:00,89.03,89.58,89.01,89.56,10632.0,87.1167,87.6549,87.0971,87.6353,10632.0
2019-10-18 13:00:00,89.58,89.85,89.48,89.78,9345.0,87.6549,87.9191,87.557,87.8506,9345.0
2019-10-18 13:30:00,89.76,89.97,89.65,89.93,13849.0,87.831,88.0365,87.7234,87.9973,13849.0
2019-10-18 14:00:00,89.96,90.05,89.89,90.02,10355.0,88.0267,88.1148,87.9582,88.0854,10355.0
2019-10-18 14:30:00,90.0,90.05,89.77,89.81,6571.0,88.0658,88.1148,87.8408,87.8799,6571.0
2019-10-18 15:00:00,89.87,90.07,89.71,89.72,21302.0,87.9386,88.1343,87.7821,87.7919,21302.0
2019-10-18 15:30:00,89.72,89.83,89.48,89.5,33752.0,87.7919,87.8995,87.557,87.5766,33752.0
2019-10-21 09:30:00,90.33,91.17,90.22,90.67,28965.0,88.3888,89.2107,88.2811,88.7214,28965.0
2019-10-21 10:00:00,90.8,91.08,90.51,90.92,19435.0,88.8487,89.1226,88.5649,88.9661,19435.0
2019-10-21 10:30:00,90.85,91.44,90.7,91.31,12877.0,88.8976,89.4749,88.7508,89.3477,12877.0
2019-10-21 11:00:00,91.26,91.53,91.25,91.44,10542.0,89.2988,89.563,89.289,89.4749,10542.0
2019-10-21 11:30:00,91.45,91.51,91.34,91.4,8371.0,89.4847,89.5434,89.377,89.4358,8371.0
2019-10-21 12:00:00,91.4,91.51,91.25,91.31,7080.0,89.4358,89.5434,89.289,89.3477,7080.0
2019-10-21 12:30:00,91.34,91.48,91.32,91.35,3885.0,89.377,89.514,89.3575,89.3868,3885.0
2019-10-21 13:00:00,91.35,91.35,90.84,90.95,4248.0,89.3868,89.3868,88.8878,88.9954,4248.0
2019-10-21 13:30:00,90.92,90.92,90.56,90.81,7750.0,88.9661,88.9661,88.6138,88.8584,7750.0
2019-10-21 14:00:00,90.84,91.03,90.83,90.95,7606.0,88.8878,89.0737,88.878,88.9954,7606.0
2019-10-21 14:30:00,90.97,91.0,90.9,90.9,7501.0,89.015,89.0444,88.9465,88.9465,7501.0
2019-10-21 15:00:00,90.9,91.02,90.82,90.86,10309.0,88.9465,89.0639,88.8682,88.9074,10309.0
2019-10-21 15:30:00,90.87,90.98,90.51,90.55,38630.0,88.9171,89.0248,88.5649,88.604,38630.0
2019-10-22 09:30:00,90.3,91.0,90.1,90.17,17763.0,88.3594,89.0444,88.1637,88.2322,17763.0
2019-10-22 10:00:00,90.13,90.22,89.57,89.71,25383.0,88.1931,88.2811,87.6451,87.7821,25383.0
2019-10-22 10:30:00,89.71,89.79,89.34,89.42,8709.0,87.7821,87.8604,87.42,87.4983,8709.0
2019-10-22 11:00:00,89.43,89.43,89.04,89.11,10791.0,87.5081,87.5081,87.1265,87.195,10791.0
2019-10-22 11:30:00,89.05,89.36,89.02,89.35,13938.0,87.1363,87.4396,87.1069,87.4298,13938.0
2019-10-22 12:00:00,89.33,89.42,89.2,89.29,7795.0,87.4102,87.4983,87.283,87.3711,7795.0
2019-10-22 12:30:00,89.28,89.53,89.2,89.43,7837.0,87.3613,87.6059,87.283,87.5081,7837.0
2019-10-22 13:00:00,89.43,89.52,89.2,89.2,10907.0,87.5081,87.5962,87.283,87.283,10907.0
2019-10-22 13:30:00,89.22,89.49,89.19,89.31,29593.0,87.3026,87.5668,87.2733,87.3907,29593.0
2019-10-22 14:00:00,89.32,89.68,89.32,89.51,11294.0,87.4005,87.7527,87.4005,87.5864,11294.0
2019-10-22 14:30:00,89.56,89.57,89.15,89.15,12833.0,87.6353,87.6451,87.2341,87.2341,12833.0
2019-10-22 15:00:00,89.18,89.18,89.05,89.09,11424.0,87.2635,87.2635,87.1363,87.1754,11424.0
2019-10-22 15:30:00,89.1,89.18,88.65,88.82,50978.0,87.1852,87.2635,86.7449,86.9112,50978.0
2019-10-23 09:30:00,88.8,89.04,88.3,88.3,6498.0,86.8916,87.1265,86.4024,86.4024,6498.0
2019-10-23 10:00:00,88.29,88.67,88.25,88.28,13099.0,86.3926,86.7644,86.3535,86.3828,13099.0
2019-10-23 10:30:00,88.28,88.59,88.26,88.26,6479.0,86.3828,86.6861,86.3632,86.3632,6479.0
2019-10-23 11:00:00,88.25,88.32,88.07,88.26,12715.0,86.3535,86.4219,86.1773,86.3632,12715.0
2019-10-23 11:30:00,88.32,88.41,88.27,88.32,5758.0,86.4219,86.51,86.373,86.4219,5758.0
2019-10-23 12:00:00,88.48,88.57,88.22,88.25,4205.0,86.5785,86.6666,86.3241,86.3535,4205.0
2019-10-23 12:30:00,88.25,88.34,88.18,88.21,5113.0,86.3535,86.4415,86.285,86.3143,5113.0
2019-10-23 13:00:00,88.27,88.4,88.24,88.38,4292.0,86.373,86.5002,86.3437,86.4807,4292.0
2019-10-23 13:30:00,88.37,88.55,88.36,88.43,4830.0,86.4709,86.647,86.4611,86.5296,4830.0
2019-10-23 14:00:00,88.48,88.48,88.11,88.12,7566.0,86.5785,86.5785,86.2165,86.2262,7566.0
2019-10-23 14:30:00,88.11,88.23,88.07,88.22,9815.0,86.2165,86.3339,86.1773,86.3241,9815.0
2019-10-23 15:00:00,88.23,88.26,88.16,88.22,10825.0,86.3339,86.3632,86.2654,86.3241,10825.0
2019-10-23 15:30:00,88.21,88.53,88.18,88.47,27887.0,86.3143,86.6274,86.285,86.5687,27887.0
2019-10-24 09:30:00,88.64,88.64,87.79,88.0,5756.0,86.7351,86.7351,85.9033,86.1088,5756.0
2019-10-24 10:00:00,88.07,88.07,87.48,87.77,38072.0,86.1773,86.1773,85.6,85.8838,38072.0
2019-10-24 10:30:00,87.72,88.3,87.71,88.3,3672.0,85.8348,86.4024,85.8251,86.4024,3672.0
2019-10-24 11:00:00,88.37,88.66,88.37,88.66,5700.0,86.4709,86.7546,86.4709,86.7546,5700.0
2019-10-24 11:30:00,88.79,88.86,88.67,88.77,6418.0,86.8818,86.9503,86.7644,86.8623,6418.0
2019-10-24 12:00:00,88.76,88.76,88.27,88.44,2900.0,86.8525,86.8525,86.373,86.5394,2900.0
2019-10-24 12:30:00,88.42,88.65,88.39,88.5,3402.0,86.5198,86.7449,86.4904,86.5981,3402.0
2019-10-24 13:00:00,88.56,88.56,88.38,88.38,1300.0,86.6568,86.6568,86.4807,86.4807,1300.0
2019-10-24 13:30:00,88.43,88.46,88.32,88.39,2155.0,86.5296,86.5589,86.4219,86.4904,2155.0
2019-10-24 14:00:00,88.4,88.49,88.35,88.43,2129.0,86.5002,86.5883,86.4513,86.5296,2129.0
2019-10-24 14:30:00,88.5,88.64,88.47,88.6,4478.0,86.5981,86.7351,86.5687,86.6959,4478.0
2019-10-24 15:00:00,88.61,88.67,88.57,88.67,3452.0,86.7057,86.7644,86.6666,86.7644,3452.0
2019-10-24 15:30:00,88.67,88.83,88.56,88.58,16798.0,86.7644,86.921,86.6568,86.6764,16798.0
2019-10-25 09:30:00,88.25,88.68,87.97,88.37,7443.0,86.3535,86.7742,86.0795,86.4709,7443.0
2019-10-25 10:00:00,88.59,88.7,88.25,88.6,5305.0,86.6861,86.7938,86.3535,86.6959,5305.0
2019-10-25 10:30:00,88.54,88.7,88.45,88.6,3121.0,86.6372,86.7938,86.5492,86.6959,3121.0
2019-10-25 11:00:00,88.64,88.99,88.6,88.95,25352.0,86.7351,87.0776,86.6959,87.0384,25352.0
2019-10-25 11:30:00,88.9,89.06,88.84,88.9,9100.0,86.9895,87.146,86.9308,86.9895,9100.0
2019-10-25 12:00:00,88.92,88.98,88.86,88.9,1914.0,87.0091,87.0678,86.9503,86.9895,1914.0
2019-10-25 12:30:00,88.89,89.01,88.79,88.79,3800.0,86.9797,87.0971,86.8818,86.8818,3800.0
2019-10-25 13:00:00,88.75,88.8,88.63,88.64,4942.0,86.8427,86.8916,86.7253,86.7351,4942.0
2019-10-25 13:30:00,88.67,88.78,88.58,88.78,4665.0,86.7644,86.8721,86.6764,86.8721,4665.0
2019-10-25 14:00:00,88.72,88.72,88.58,88.59,2101.0,86.8134,86.8134,86.6764,86.6861,2101.0
2019-10-25 14:30:00,88.56,88.71,88.55,88.65,5618.0,86.6568,86.8036,86.647,86.7449,5618.0
2019-10-25 15:00:00,88.61,88.64,88.52,88.56,5158.0,86.7057,86.7351,86.6177,86.6568,5158.0
2019-10-25 15:30:00,88.56,88.91,88.45,88.78,35145.0,86.6568,86.9993,86.5492,86.8721,35145.0
2019-10-28 09:30:00,89.0,90.04,88.7,89.25,11241.0,87.0873,88.105,86.7938,87.332,11241.0
2019-10-28 10:00:00,89.26,89.64,89.03,89.52,10207.0,87.3417,87.7136,87.1167,87.5962,10207.0
2019-10-28 10:30:00,89.45,89.76,89.41,89.62,13212.0,87.5277,87.831,87.4885,87.694,13212.0
2019-10-28 11:00:00,89.71,89.78,89.47,89.52,7734.0,87.7821,87.8506,87.5472,87.5962,7734.0
2019-10-28 11:30:00,89.47,89.98,89.44,89.8,9846.0,87.5472,88.0463,87.5179,87.8701,9846.0
2019-10-28 12:00:00,89.8,90.02,89.8,90.01,17768.0,87.8701,88.0854,87.8701,88.0756,17768.0
2019-10-28 12:30:00,90.01,90.24,89.94,90.09,21850.0,88.0756,88.3007,88.0071,88.1539,21850.0
2019-10-28 13:00:00,90.09,90.19,90.04,90.19,9031.0,88.1539,88.2518,88.105,88.2518,9031.0
2019-10-28 13:30:00,90.2,90.23,90.1,90.13,9013.0,88.2615,88.2909,88.1637,88.1931,9013.0
2019-10-28 14:00:00,90.12,90.26,89.93,89.94,12922.0,88.1833,88.3203,87.9973,88.0071,12922.0
2019-10-28 14:30:00,89.89,89.89,89.43,89.81,18729.0,87.9582,87.9582,87.5081,87.8799,18729.0
2019-10-28 15:00:00,89.8,89.87,89.72,89.8,24159.0,87.8701,87.9386,87.7919,87.8701,24159.0
2019-10-28 15:30:00,89.8,89.98,89.67,89.84,43691.0,87.8701,88.0463,87.7429,87.9093,43691.0
2019-10-29 09:30:00,86.36,91.13,85.23,90.48,87860.0,84.5041,89.1716,83.3984,88.5355,87860.0
2019-10-29 10:00:00,91.13,92.2,91.13,92.09,18453.0,89.1716,90.2186,89.1716,90.1109,18453.0
2019-10-29 10:30:00,92.09,92.98,92.09,92.76,13623.0,90.1109,90.9818,90.1109,90.7665,13623.0
2019-10-29 11:00:00,92.7,93.0,92.46,92.79,35976.0,90.7078,91.0014,90.473,90.7959,35976.0
2019-10-29 11:30:00,92.79,92.79,91.47,92.42,27800.0,90.7959,90.7959,89.5043,90.4338,27800.0
2019-10-29 12:00:00,92.43,92.49,91.95,92.27,12799.0,90.4436,90.5023,89.9739,90.2871,12799.0
2019-10-29 12:30:00,92.24,92.5,92.03,92.09,30373.0,90.2577,90.5121,90.0522,90.1109,30373.0
2019-10-29 13:00:00,92.1,92.27,91.97,92.14,21872.0,90.1207,90.2871,89.9935,90.1599,21872.0
2019-10-29 13:30:00,92.17,92.56,92.12,92.51,16267.0,90.1892,90.5708,90.1403,90.5219,16267.0
2019-10-29 14:00:00,92.48,92.51,92.02,92.15,24669.0,90.4925,90.5219,90.0424,90.1696,24669.0
2019-10-29 14:30:00,92.16,92.16,91.19,91.3,19804.0,90.1794,90.1794,89.2303,89.3379,19804.0
2019-10-29 15:00:00,91.33,91.54,90.9,91.01,24343.0,89.3673,89.5727,88.9465,89.0541,24343.0
2019-10-29 15:30:00,91.07,91.09,90.09,90.48,87009.0,89.1129,89.1324,88.1539,88.5355,87009.0
2019-10-30 09:30:00,90.85,91.39,89.93,90.98,43169.0,88.8976,89.426,87.9973,89.0248,43169.0
2019-10-30 10:00:00,91.03,91.16,90.53,91.02,9226.0,89.0737,89.2009,88.5845,89.0639,9226.0
2019-10-30 10:30:00,90.95,92.08,90.73,91.77,25291.0,88.9954,90.1011,88.7802,89.7978,25291.0
2019-10-30 11:00:00,91.84,92.27,91.67,91.69,20111.0,89.8663,90.2871,89.7,89.7195,20111.0
2019-10-30 11:30:00,91.7,92.32,91.36,92.19,21673.0,89.7293,90.336,89.3966,90.2088,21673.0
2019-10-30 12:00:00,92.24,92.32,91.72,91.97,15778.0,90.2577,90.336,89.7489,89.9935,15778.0
2019-10-30 12:30:00,92.04,92.07,91.91,92.01,12549.0,90.062,90.0914,89.9348,90.0326,12549.0
2019-10-30 13:00:00,92.01,92.49,92.0,92.26,17704.0,90.0326,90.5023,90.0229,90.2773,17704.0
2019-10-30 13:30:00,92.26,92.9,92.22,92.73,12310.0,90.2773,90.9035,90.2381,90.7372,12310.0
2019-10-30 14:00:00,92.68,92.91,92.51,92.86,19391.0,90.6883,90.9133,90.5219,90.8644,19391.0
2019-10-30 14:30:00,92.84,93.26,92.74,93.26,18263.0,90.8448,91.2558,90.747,91.2558,18263.0
2019-10-30 15:00:00,93.28,93.54,93.25,93.31,27561.0,91.2754,91.5298,91.246,91.3047,27561.0
2019-10-30 15:30:00,93.33,93.37,92.8,92.96,51984.0,91.3243,91.3634,90.8057,90.9622,51984.0
2019-10-31 09:30:00,92.46,92.61,90.38,90.57,25762.0,90.473,90.6198,88.4377,88.6236,25762.0
2019-10-31 10:00:00,90.53,90.54,89.88,90.0,16805.0,88.5845,88.5942,87.9484,88.0658,16805.0
2019-10-31 10:30:00,89.96,90.17,89.77,89.99,21885.0,88.0267,88.2322,87.8408,88.0561,21885.0
2019-10-31 11:00:00,90.0,90.14,89.87,89.95,10912.0,88.0658,88.2028,87.9386,88.0169,10912.0
2019-10-31 11:30:00,89.98,89.99,89.1,89.1,17392.0,88.0463,88.0561,87.1852,87.1852,17392.0
2019-10-31 12:00:00,89.08,89.12,88.43,88.45,16354.0,87.1656,87.2048,86.5296,86.5492,16354.0
2019-10-31 12:30:00,88.41,88.47,88.18,88.18,12033.0,86.51,86.5687,86.285,86.285,12033.0
2019-10-31 13:00:00,88.17,88.54,88.17,88.46,11970.0,86.2752,86.6372,86.2752,86.5589,11970.0
2019-10-31 13:30:00,88.45,88.49,88.18,88.39,15380.0,86.5492,86.5883,86.285,86.4904,15380.0
2019-10-31 14:00:00,88.38,88.39,88.11,88.15,16192.0,86.4807,86.4904,86.2165,86.2556,16192.0
2019-10-31 14:30:00,88.16,88.19,87.82,87.91,15654.0,86.2654,86.2947,85.9327,86.0208,15654.0
2019-10-31 15:00:00,87.87,88.24,87.87,87.99,24622.0,85.9816,86.3437,85.9816,86.099,24622.0
2019-10-31 15:30:00,88.03,88.12,87.54,87.78,71640.0,86.1382,86.2262,85.6587,85.8936,71640.0
2019-11-01 09:30:00,88.41,89.0,88.16,88.87,14644.0,86.51,87.0873,86.2654,86.9601,14644.0
2019-11-01 10:00:00,88.81,89.32,88.73,89.07,47077.0,86.9014,87.4005,86.8231,87.1558,47077.0
2019-11-01 10:30:00,89.09,89.99,89.07,89.64,20539.0,87.1754,88.0561,87.1558,87.7136,20539.0
2019-11-01 11:00:00,89.64,89.92,89.61,89.88,15076.0,87.7136,87.9876,87.6842,87.9484,15076.0
2019-11-01 11:30:00,89.9,90.5,89.76,90.23,20449.0,87.968,88.5551,87.831,88.2909,20449.0
2019-11-01 12:00:00,90.17,90.2,89.63,89.85,15707.0,88.2322,88.2615,87.7038,87.9191,15707.0
2019-11-01 12:30:00,89.81,90.4,89.81,90.29,10178.0,87.8799,88.4572,87.8799,88.3496,10178.0
2019-11-01 13:00:00,90.31,90.66,90.29,90.49,11937.0,88.3692,88.7117,88.3496,88.5453,11937.0
2019-11-01 13:30:00,90.51,90.64,90.38,90.4,10102.0,88.5649,88.6921,88.4377,88.4572,10102.0
2019-11-01 14:00:00,90.38,90.5,90.08,90.31,9675.0,88.4377,88.5551,88.1441,88.3692,9675.0
2019-11-01 14:30:00,90.32,90.51,90.29,90.48,10837.0,88.379,88.5649,88.3496,88.5355,10837.0
2019-11-01 15:00:00,90.49,90.5,90.05,90.26,15468.0,88.5453,88.5551,88.1148,88.3203,15468.0
2019-11-01 15:30:00,90.23,90.55,90.02,90.52,49922.0,88.2909,88.604,88.0854,88.5747,49922.0
2019-11-04 09:30:00,91.21,91.45,90.35,90.37,12390.0,89.2498,89.4847,88.4083,88.4279,12390.0
2019-11-04 10:00:00,90.36,90.62,90.01,90.38,23309.0,88.4181,88.6725,88.0756,88.4377,23309.0
2019-11-04 10:30:00,90.33,90.5,90.33,90.5,11144.0,88.3888,88.5551,88.3888,88.5551,11144.0
2019-11-04 11:00:00,90.47,91.27,90.45,91.22,14632.0,88.5257,89.3086,88.5062,89.2596,14632.0
2019-11-04 11:30:00,91.25,91.26,90.97,91.04,12931.0,89.289,89.2988,89.015,89.0835,12931.0
2019-11-04 12:00:00,90.99,91.26,90.87,91.04,5900.0,89.0346,89.2988,88.9171,89.0835,5900.0
2019-11-04 12:30:00,91.03,91.24,91.02,91.09,10249.0,89.0737,89.2792,89.0639,89.1324,10249.0
2019-11-04 13:00:00,91.12,91.22,91.0,91.16,6026.0,89.1618,89.2596,89.0444,89.2009,6026.0
2019-11-04 13:30:00,91.22,91.29,91.06,91.25,7397.0,89.2596,89.3281,89.1031,89.289,7397.0
2019-11-04 14:00:00,91.29,91.43,91.17,91.2,8397.0,89.3281,89.4651,89.2107,89.2401,8397.0
2019-11-04 14:30:00,91.18,91.36,90.81,91.24,11301.0,89.2205,89.3966,88.8584,89.2792,11301.0
2019-11-04 15:00:00,91.13,91.16,90.81,90.83,4789.0,89.1716,89.2009,88.8584,88.878,4789.0
2019-11-04 15:30:00,90.83,91.36,90.79,91.17,31561.0,88.878,89.3966,88.8389,89.2107,31561.0
2019-11-05 09:30:00,91.72,92.26,91.72,91.97,6010.0,89.7489,90.2773,89.7489,89.9935,6010.0
2019-11-05 10:00:00,91.98,92.81,91.98,92.57,6955.0,90.0033,90.8155,90.0033,90.5806,6955.0
2019-11-05 10:30:00,92.63,92.65,92.26,92.45,9013.0,90.6393,90.6589,90.2773,90.4632,9013.0
2019-11-05 11:00:00,92.5,92.52,92.24,92.45,13980.0,90.5121,90.5317,90.2577,90.4632,13980.0
2019-11-05 11:30:00,92.45,92.74,92.41,92.58,7672.0,90.4632,90.747,90.4241,90.5904,7672.0
2019-11-05 12:00:00,92.61,92.68,92.49,92.56,8186.0,90.6198,90.6883,90.5023,90.5708,8186.0
2019-11-05 12:30:00,92.56,92.85,92.47,92.8,8409.0,90.5708,90.8546,90.4828,90.8057,8409.0
2019-11-05 13:00:00,92.78,92.83,92.59,92.72,6923.0,90.7861,90.835,90.6002,90.7274,6923.0
2019-11-05 13:30:00,92.7,92.91,92.7,92.9,7922.0,90.7078,90.9133,90.7078,90.9035,7922.0
2019-11-05 14:00:00,92.87,92.98,92.76,92.96,8434.0,90.8742,90.9818,90.7665,90.9622,8434.0
2019-11-05 14:30:00,92.96,93.16,92.95,93.04,13367.0,90.9622,91.1579,90.9524,91.0405,13367.0
2019-11-05 15:00:00,93.03,93.03,92.62,92.8,9507.0,91.0307,91.0307,90.6295,90.8057,9507.0
2019-11-05 15:30:00,92.78,93.02,92.73,92.81,32039.0,90.7861,91.0209,90.7372,90.8155,32039.0
2019-11-06 09:30:00,92.3,92.43,91.82,92.07,14680.0,90.3164,90.4436,89.8467,90.0914,14680.0
2019-11-06 10:00:00,92.0,92.09,91.84,91.84,5094.0,90.0229,90.1109,89.8663,89.8663,5094.0
2019-11-06 10:30:00,91.82,91.87,91.64,91.81,7221.0,89.8467,89.8957,89.6706,89.8369,7221.0
2019-11-06 11:00:00,91.86,92.05,91.73,91.84,5121.0,89.8859,90.0718,89.7587,89.8663,5121.0
2019-11-06 11:30:00,91.84,91.87,91.5,91.83,5116.0,89.8663,89.8957,89.5336,89.8565,5116.0
2019-11-06 12:00:00,91.81,92.02,91.8,91.92,8815.0,89.8369,90.0424,89.8272,89.9446,8815.0
2019-11-06 12:30:00,92.0,92.02,91.86,91.99,11689.0,90.0229,90.0424,89.8859,90.0131,11689.0
2019-11-06 13:00:00,92.04,92.14,91.82,92.05,18391.0,90.062,90.1599,89.8467,90.0718,18391.0
2019-11-06 13:30:00,92.02,92.3,91.91,92.29,3918.0,90.0424,90.3164,89.9348,90.3066,3918.0
2019-11-06 14:00:00,92.3,92.31,92.1,92.1,3683.0,90.3164,90.3262,90.1207,90.1207,3683.0
2019-11-06 14:30:00,92.11,92.14,91.84,91.88,5500.0,90.1305,90.1599,89.8663,89.9054,5500.0
2019-11-06 15:00:00,91.93,91.93,91.58,91.76,9471.0,89.9544,89.9544,89.6119,89.788,9471.0
2019-11-06 15:30:00,91.75,91.82,91.61,91.62,43207.0,89.7782,89.8467,89.6412,89.651,43207.0
2019-11-07 09:30:00,92.0,92.46,92.0,92.36,12290.0,90.0229,90.473,90.0229,90.3751,12290.0
2019-11-07 10:00:00,92.37,92.37,92.17,92.17,3134.0,90.3849,90.3849,90.1892,90.1892,3134.0
2019-11-07 10:30:00,92.2,92.23,91.79,91.79,5320.0,90.2186,90.2479,89.8174,89.8174,5320.0
2019-11-07 11:00:00,91.79,91.82,91.58,91.7,5990.0,89.8174,89.8467,89.6119,89.7293,5990.0
2019-11-07 11:30:00,91.66,91.91,91.46,91.67,6760.0,89.6902,89.9348,89.4945,89.7,6760.0
2019-11-07 12:00:00,91.59,91.59,91.37,91.45,6321.0,89.6217,89.6217,89.4064,89.4847,6321.0
2019-11-07 12:30:00,91.5,91.5,91.19,91.26,5728.0,89.5336,89.5336,89.2303,89.2988,5728.0
2019-11-07 13:00:00,91.28,91.35,91.0,91.02,5345.0,89.3183,89.3868,89.0444,89.0639,5345.0
2019-11-07 13:30:00,90.92,91.01,90.87,90.95,6147.0,88.9661,89.0541,88.9171,88.9954,6147.0
2019-11-07 14:00:00,90.95,91.1,90.94,91.1,28007.0,88.9954,89.1422,88.9856,89.1422,28007.0
2019-11-07 14:30:00,91.1,91.43,91.09,91.38,9560.0,89.1422,89.4651,89.1324,89.4162,9560.0
2019-11-07 15:00:00,91.45,91.46,91.09,91.24,5820.0,89.4847,89.4945,89.1324,89.2792,5820.0
2019-11-07 15:30:00,91.29,91.54,91.21,91.53,29604.0,89.3281,89.5727,89.2498,89.563,29604.0
2019-11-08 09:30:00,90.93,91.11,90.82,90.86,4903.0,88.9759,89.152,88.8682,88.9074,4903.0
2019-11-08 10:00:00,90.61,90.62,90.19,90.59,7433.0,88.6627,88.6725,88.2518,88.6432,7433.0
2019-11-08 10:30:00,90.6,90.76,90.34,90.53,8229.0,88.653,88.8095,88.3985,88.5845,8229.0
2019-11-08 11:00:00,90.52,90.78,90.29,90.35,10441.0,88.5747,88.8291,88.3496,88.4083,10441.0
2019-11-08 11:30:00,90.32,90.39,90.18,90.25,10141.0,88.379,88.4475,88.242,88.3105,10141.0
2019-11-08 12:00:00,90.29,90.29,89.89,89.89,9763.0,88.3496,88.3496,87.9582,87.9582,9763.0
2019-11-08 12:30:00,89.91,90.1,89.85,90.02,5835.0,87.9778,88.1637,87.9191,88.0854,5835.0
2019-11-08 13:00:00,90.05,90.16,89.79,89.79,4090.0,88.1148,88.2224,87.8604,87.8604,4090.0
2019-11-08 13:30:00,89.78,89.81,89.08,89.15,22188.0,87.8506,87.8799,87.1656,87.2341,22188.0
2019-11-08 14:00:00,89.15,89.4,89.03,89.4,12356.0,87.2341,87.4787,87.1167,87.4787,12356.0
2019-11-08 14:30:00,89.33,89.43,89.13,89.43,7984.0,87.4102,87.5081,87.2145,87.5081,7984.0
2019-11-08 15:00:00,89.44,89.48,89.09,89.19,17126.0,87.5179,87.557,87.1754,87.2733,17126.0
2019-11-08 15:30:00,89.19,89.44,89.16,89.44,27482.0,87.2733,87.5179,87.2439,87.5179,27482.0
2019-11-11 09:30:00,88.56,88.89,87.54,88.89,8262.0,86.6568,86.9797,85.6587,86.9797,8262.0
2019-11-11 10:00:00,88.92,89.23,88.85,88.96,7335.0,87.0091,87.3124,86.9406,87.0482,7335.0
2019-11-11 10:30:00,88.97,89.3,88.83,89.24,8721.0,87.058,87.3809,86.921,87.3222,8721.0
2019-11-11 11:00:00,89.3,89.39,89.05,89.17,8393.0,87.3809,87.469,87.1363,87.2537,8393.0
2019-11-11 11:30:00,89.2,89.23,88.96,89.05,8219.0,87.283,87.3124,87.0482,87.1363,8219.0
2019-11-11 12:00:00,89.06,89.13,89.01,89.1,5119.0,87.146,87.2145,87.0971,87.1852,5119.0
2019-11-11 12:30:00,89.05,89.05,88.94,89.03,5311.0,87.1363,87.1363,87.0286,87.1167,5311.0
2019-11-11 13:00:00,89.0,89.04,88.97,89.01,5497.0,87.0873,87.1265,87.058,87.0971,5497.0
2019-11-11 13:30:00,88.99,89.02,88.95,88.98,3126.0,87.0776,87.1069,87.0384,87.0678,3126.0
2019-11-11 14:00:00,88.97,88.99,88.86,88.87,5181.0,87.058,87.0776,86.9503,86.9601,5181.0
2019-11-11 14:30:00,88.88,89.04,88.85,88.95,8131.0,86.9699,87.1265,86.9406,87.0384,8131.0
2019-11-11 15:00:00,88.93,88.94,88.78,88.81,7390.0,87.0188,87.0286,86.8721,86.9014,7390.0
2019-11-11 15:30:00,88.81,89.06,88.69,89.04,48389.0,86.9014,87.146,86.784,87.1265,48389.0
2019-11-12 09:30:00,89.07,89.2,88.26,88.95,9655.0,87.1558,87.283,86.3632,87.0384,9655.0
2019-11-12 10:00:00,88.86,89.15,88.66,89.15,62083.0,86.9503,87.2341,86.7546,87.2341,62083.0
2019-11-12 10:30:00,89.14,89.3,89.0,89.17,13449.0,87.2243,87.3809,87.0873,87.2537,13449.0
2019-11-12 11:00:00,89.15,89.84,89.15,89.58,15312.0,87.2341,87.9093,87.2341,87.6549,15312.0
2019-11-12 11:30:00,89.8,89.81,89.58,89.7,13937.0,87.8701,87.8799,87.6549,87.7723,13937.0
2019-11-12 12:00:00,89.7,89.98,89.7,89.98,11182.0,87.7723,88.0463,87.7723,88.0463,11182.0
2019-11-12 12:30:00,90.06,90.29,89.99,90.2,18579.0,88.1246,88.3496,88.0561,88.2615,18579.0
2019-11-12 13:00:00,90.18,90.33,90.0,90.18,4445.0,88.242,88.3888,88.0658,88.242,4445.0
2019-11-12 13:30:00,90.16,90.33,90.14,90.3,4221.0,88.2224,88.3888,88.2028,88.3594,4221.0
2019-11-12 14:00:00,90.28,90.3,90.16,90.24,7269.0,88.3398,88.3594,88.2224,88.3007,7269.0
2019-11-12 14:30:00,90.22,90.32,90.04,90.15,9739.0,88.2811,88.379,88.105,88.2126,9739.0
2019-11-12 15:00:00,90.14,90.21,90.0,90.0,10512.0,88.2028,88.2713,88.0658,88.0658,10512.0
2019-11-12 15:30:00,90.02,90.13,89.91,89.95,30998.0,88.0854,88.1931,87.9778,88.0169,30998.0
2019-11-13 09:30:00,89.26,89.99,88.85,88.93,11725.0,87.3417,88.0561,86.9406,87.0188,11725.0
2019-11-13 10:00:00,88.93,89.16,88.72,89.08,8026.0,87.0188,87.2439,86.8134,87.1656,8026.0
2019-11-13 10:30:00,89.09,89.65,88.96,89.65,10012.0,87.1754,87.7234,87.0482,87.7234,10012.0
2019-11-13 11:00:00,89.81,89.91,89.56,89.56,5013.0,87.8799,87.9778,87.6353,87.6353,5013.0
2019-11-13 11:30:00,89.56,89.95,89.56,89.9,5188.0,87.6353,88.0169,87.6353,87.968,5188.0
2019-11-13 12:00:00,89.91,89.92,89.68,89.73,4618.0,87.9778,87.9876,87.7527,87.8016,4618.0
2019-11-13 12:30:00,89.69,89.79,89.69,89.74,4208.0,87.7625,87.8604,87.7625,87.8114,4208.0
2019-11-13 13:00:00,89.75,89.8,89.64,89.65,5517.0,87.8212,87.8701,87.7136,87.7234,5517.0
2019-11-13 13:30:00,89.65,89.66,89.33,89.34,17772.0,87.7234,87.7332,87.4102,87.42,17772.0
2019-11-13 14:00:00,89.19,89.37,89.1,89.1,6430.0,87.2733,87.4494,87.1852,87.1852,6430.0
2019-11-13 14:30:00,89.14,89.31,88.87,89.31,9785.0,87.2243,87.3907,86.9601,87.3907,9785.0
2019-11-13 15:00:00,89.29,89.38,88.93,89.35,8315.0,87.3711,87.4592,87.0188,87.4298,8315.0
2019-11-13 15:30:00,89.4,89.46,89.27,89.33,45607.0,87.4787,87.5375,87.3515,87.4102,45607.0
2019-11-14 09:30:00,89.01,89.98,89.01,89.98,8567.0,87.0971,88.0463,87.0971,88.0463,8567.0
2019-11-14 10:00:00,89.99,90.36,89.99,90.2,5949.0,88.0561,88.4181,88.0561,88.2615,5949.0
2019-11-14 10:30:00,90.32,90.44,90.21,90.44,2272.0,88.379,88.4964,88.2713,88.4964,2272.0
2019-11-14 11:00:00,90.41,90.7,90.31,90.65,7241.0,88.467,88.7508,88.3692,88.7019,7241.0
2019-11-14 11:30:00,90.75,90.76,90.2,90.33,3722.0,88.7997,88.8095,88.2615,88.3888,3722.0
2019-11-14 12:00:00,90.19,90.42,90.08,90.42,4326.0,88.2518,88.4768,88.1441,88.4768,4326.0
2019-11-14 12:30:00,90.48,90.66,90.48,90.66,4522.0,88.5355,88.7117,88.5355,88.7117,4522.0
2019-11-14 13:00:00,90.62,90.79,90.62,90.71,7318.0,88.6725,88.8389,88.6725,88.7606,7318.0
2019-11-14 13:30:00,90.71,90.85,90.51,90.65,15332.0,88.7606,88.8976,88.5649,88.7019,15332.0
2019-11-14 14:00:00,90.67,90.78,90.58,90.7,12667.0,88.7214,88.8291,88.6334,88.7508,12667.0
2019-11-14 14:30:00,90.65,90.72,90.47,90.61,11557.0,88.7019,88.7704,88.5257,88.6627,11557.0
2019-11-14 15:00:00,90.6,90.76,90.58,90.69,11668.0,88.653,88.8095,88.6334,88.741,11668.0
2019-11-14 15:30:00,90.69,91.0,90.59,90.62,44828.0,88.741,89.0444,88.6432,88.6725,44828.0
2019-11-15 09:30:00,91.0,91.18,90.83,91.04,19622.0,89.0444,89.2205,88.878,89.0835,19622.0
2019-11-15 10:00:00,91.0,91.26,90.72,91.03,15867.0,89.0444,89.2988,88.7704,89.0737,15867.0
2019-11-15 10:30:00,91.04,91.16,90.96,91.1,8902.0,89.0835,89.2009,89.0052,89.1422,8902.0
2019-11-15 11:00:00,91.1,91.43,91.08,91.33,7592.0,89.1422,89.4651,89.1226,89.3673,7592.0
2019-11-15 11:30:00,91.33,91.37,91.04,91.07,3969.0,89.3673,89.4064,89.0835,89.1129,3969.0
2019-11-15 12:00:00,91.1,91.1,91.01,91.05,4800.0,89.1422,89.1422,89.0541,89.0933,4800.0
2019-11-15 12:30:00,91.05,91.17,91.02,91.05,3378.0,89.0933,89.2107,89.0639,89.0933,3378.0
2019-11-15 13:00:00,91.03,91.12,91.02,91.07,5570.0,89.0737,89.1618,89.0639,89.1129,5570.0
2019-11-15 13:30:00,91.05,91.05,90.8,90.8,9773.0,89.0933,89.0933,88.8487,88.8487,9773.0
2019-11-15 14:00:00,90.7,90.78,90.29,90.36,4852.0,88.7508,88.8291,88.3496,88.4181,4852.0
2019-11-15 14:30:00,90.33,90.34,90.14,90.3,4537.0,88.3888,88.3985,88.2028,88.3594,4537.0
2019-11-15 15:00:00,90.28,90.45,90.25,90.31,8434.0,88.3398,88.5062,88.3105,88.3692,8434.0
2019-11-15 15:30:00,90.31,90.74,90.28,90.53,46654.0,88.3692,88.7899,88.3398,88.5845,46654.0
2019-11-18 09:30:00,89.94,90.2,89.41,90.2,20125.0,88.0071,88.2615,87.4885,88.2615,20125.0
2019-11-18 10:00:00,90.04,90.11,89.74,89.79,6532.0,88.105,88.1735,87.8114,87.8604,6532.0
2019-11-18 10:30:00,89.79,89.82,89.18,89.25,14241.0,87.8604,87.8897,87.2635,87.332,14241.0
2019-11-18 11:00:00,89.29,89.29,88.87,88.98,26163.0,87.3711,87.3711,86.9601,87.0678,26163.0
2019-11-18 11:30:00,88.98,88.98,88.49,88.6,24433.0,87.0678,87.0678,86.5883,86.6959,24433.0
2019-11-18 12:00:00,88.62,89.3,88.6,89.28,10874.0,86.7155,87.3809,86.6959,87.3613,10874.0
2019-11-18 12:30:00,89.24,89.34,89.15,89.21,7374.0,87.3222,87.42,87.2341,87.2928,7374.0
2019-11-18 13:00:00,89.2,89.35,89.2,89.29,5401.0,87.283,87.4298,87.283,87.3711,5401.0
2019-11-18 13:30:00,89.29,89.42,89.15,89.16,12964.0,87.3711,87.4983,87.2341,87.2439,12964.0
2019-11-18 14:00:00,89.17,89.17,88.86,89.02,8407.0,87.2537,87.2537,86.9503,87.1069,8407.0
2019-11-18 14:30:00,89.0,89.09,88.77,89.04,8324.0,87.0873,87.1754,86.8623,87.1265,8324.0
2019-11-18 15:00:00,89.04,89.39,89.04,89.25,9296.0,87.1265,87.469,87.1265,87.332,9296.0
2019-11-18 15:30:00,89.26,89.44,89.24,89.34,35458.0,87.3417,87.5179,87.3222,87.42,35458.0
2019-11-19 09:30:00,89.93,90.42,89.48,90.18,13442.0,87.9973,88.4768,87.557,88.242,13442.0
2019-11-19 10:00:00,90.18,90.76,90.05,90.62,8838.0,88.242,88.8095,88.1148,88.6725,8838.0
2019-11-19 10:30:00,90.62,90.78,90.17,90.38,9617.0,88.6725,88.8291,88.2322,88.4377,9617.0
2019-11-19 11:00:00,90.4,90.77,90.34,90.74,16146.0,88.4572,88.8193,88.3985,88.7899,16146.0
2019-11-19 11:30:00,90.76,90.91,90.52,90.66,5726.0,88.8095,88.9563,88.5747,88.7117,5726.0
2019-11-19 12:00:00,90.7,90.91,90.61,90.72,15000.0,88.7508,88.9563,88.6627,88.7704,15000.0
2019-11-19 12:30:00,90.71,90.73,90.57,90.69,6985.0,88.7606,88.7802,88.6236,88.741,6985.0
2019-11-19 13:00:00,90.7,90.81,90.55,90.55,5409.0,88.7508,88.8584,88.604,88.604,5409.0
2019-11-19 13:30:00,90.52,90.75,90.52,90.65,8500.0,88.5747,88.7997,88.5747,88.7019,8500.0
2019-11-19 14:00:00,90.61,90.61,89.98,90.23,17333.0,88.6627,88.6627,88.0463,88.2909,17333.0
2019-11-19 14:30:00,90.2,90.2,89.93,90.11,23882.0,88.2615,88.2615,87.9973,88.1735,23882.0
2019-11-19 15:00:00,90.1,90.4,90.06,90.4,34544.0,88.1637,88.4572,88.1246,88.4572,34544.0
2019-11-19 15:30:00,90.35,90.5,89.96,89.97,40705.0,88.4083,88.5551,88.0267,88.0365,40705.0
2019-11-20 09:30:00,89.41,90.03,89.24,89.42,19277.0,87.4885,88.0952,87.3222,87.4983,19277.0
2019-11-20 10:00:00,89.43,89.88,89.43,89.65,5814.0,87.5081,87.9484,87.5081,87.7234,5814.0
2019-11-20 10:30:00,89.68,89.85,89.57,89.59,6488.0,87.7527,87.9191,87.6451,87.6647,6488.0
2019-11-20 11:00:00,89.48,89.65,89.46,89.55,3992.0,87.557,87.7234,87.5375,87.6255,3992.0
2019-11-20 11:30:00,89.58,89.68,89.53,89.64,5546.0,87.6549,87.7527,87.6059,87.7136,5546.0
2019-11-20 12:00:00,89.61,89.64,89.38,89.62,4593.0,87.6842,87.7136,87.4592,87.694,4593.0
2019-11-20 12:30:00,89.58,89.74,88.93,88.97,3816.0,87.6549,87.8114,87.0188,87.058,3816.0
2019-11-20 13:00:00,88.95,89.03,88.16,88.27,9476.0,87.0384,87.1167,86.2654,86.373,9476.0
2019-11-20 13:30:00,88.12,88.59,88.05,88.38,5629.0,86.2262,86.6861,86.1578,86.4807,5629.0
2019-11-20 14:00:00,88.38,88.69,88.26,88.65,5401.0,86.4807,86.784,86.3632,86.7449,5401.0
2019-11-20 14:30:00,88.66,88.76,88.55,88.76,9450.0,86.7546,86.8525,86.647,86.8525,9450.0
2019-11-20 15:00:00,88.74,88.89,88.72,88.8,12351.0,86.8329,86.9797,86.8134,86.8916,12351.0
2019-11-20 15:30:00,88.78,88.82,88.54,88.79,23862.0,86.8721,86.9112,86.6372,86.8818,23862.0
2019-11-21 09:30:00,89.19,89.27,89.13,89.14,3149.0,87.2733,87.3515,87.2145,87.2243,3149.0
2019-11-21 10:00:00,88.97,89.07,87.98,88.13,9496.0,87.058,87.1558,86.0893,86.236,9496.0
2019-11-21 10:30:00,88.1,88.2,87.93,88.06,2885.0,86.2067,86.3045,86.0403,86.1675,2885.0
2019-11-21 11:00:00,88.07,88.18,87.97,88.06,5287.0,86.1773,86.285,86.0795,86.1675,5287.0
2019-11-21 11:30:00,87.91,88.06,87.83,87.93,5032.0,86.0208,86.1675,85.9425,86.0403,5032.0
2019-11-21 12:00:00,87.96,88.02,87.87,88.02,2017.0,86.0697,86.1284,85.9816,86.1284,2017.0
2019-11-21 12:30:00,87.98,88.25,87.96,88.14,2716.0,86.0893,86.3535,86.0697,86.2458,2716.0
2019-11-21 13:00:00,88.21,88.22,87.74,87.74,6900.0,86.3143,86.3241,85.8544,85.8544,6900.0
2019-11-21 13:30:00,87.72,87.72,87.41,87.45,5899.0,85.8348,85.8348,85.5315,85.5706,5899.0
2019-11-21 14:00:00,87.41,87.41,87.16,87.37,6659.0,85.5315,85.5315,85.2869,85.4924,6659.0
2019-11-21 14:30:00,87.41,87.68,87.4,87.61,2654.0,85.5315,85.7957,85.5217,85.7272,2654.0
2019-11-21 15:00:00,87.55,87.55,86.89,86.98,12132.0,85.6685,85.6685,85.0227,85.1107,12132.0
2019-11-21 15:30:00,87.03,87.54,87.03,87.29,41393.0,85.1597,85.6587,85.1597,85.4141,41393.0
2019-11-22 09:30:00,87.97,87.97,87.75,87.84,4845.0,86.0795,86.0795,85.8642,85.9523,4845.0
2019-11-22 10:00:00,87.74,87.77,87.34,87.44,5232.0,85.8544,85.8838,85.463,85.5609,5232.0
2019-11-22 10:30:00,87.38,87.61,87.29,87.51,1874.0,85.5022,85.7272,85.4141,85.6294,1874.0
2019-11-22 11:00:00,87.62,87.7,87.48,87.6,7526.0,85.737,85.8153,85.6,85.7174,7526.0
2019-11-22 11:30:00,87.63,87.76,87.63,87.67,1747.0,85.7468,85.874,85.7468,85.7859,1747.0
2019-11-22 12:00:00,87.67,87.88,87.65,87.88,5068.0,85.7859,85.9914,85.7663,85.9914,5068.0
2019-11-22 12:30:00,87.85,87.85,87.63,87.64,3135.0,85.9621,85.9621,85.7468,85.7566,3135.0
2019-11-22 13:00:00,87.71,87.83,87.71,87.76,1680.0,85.8251,85.9425,85.8251,85.874,1680.0
2019-11-22 13:30:00,87.81,87.9,87.72,87.83,3914.0,85.9229,86.011,85.8348,85.9425,3914.0
2019-11-22 14:00:00,87.88,87.92,87.78,87.79,4452.0,85.9914,86.0305,85.8936,85.9033,4452.0
2019-11-22 14:30:00,87.87,88.01,87.81,87.96,6134.0,85.9816,86.1186,85.9229,86.0697,6134.0
2019-11-22 15:00:00,87.97,88.06,87.86,87.89,3915.0,86.0795,86.1675,85.9718,86.0012,3915.0
2019-11-22 15:30:00,87.94,88.06,87.85,87.87,27366.0,86.0501,86.1675,85.9621,85.9816,27366.0
2019-11-25 09:30:00,88.19,88.72,87.91,88.64,7342.0,86.2947,86.8134,86.0208,86.7351,7342.0
2019-11-25 10:00:00,88.89,89.21,88.81,89.09,3027.0,86.9797,87.2928,86.9014,87.1754,3027.0
2019-11-25 10:30:00,89.21,89.49,89.04,89.32,27788.0,87.2928,87.5668,87.1265,87.4005,27788.0
2019-11-25 11:00:00,89.32,89.43,89.16,89.33,15710.0,87.4005,87.5081,87.2439,87.4102,15710.0
2019-11-25 11:30:00,89.22,89.76,89.17,89.57,11851.0,87.3026,87.831,87.2537,87.6451,11851.0
2019-11-25 12:00:00,89.6,89.76,89.46,89.72,11190.0,87.6744,87.831,87.5375,87.7919,11190.0
2019-11-25 12:30:00,89.72,89.72,89.56,89.61,4888.0,87.7919,87.7919,87.6353,87.6842,4888.0
2019-11-25 13:00:00,89.62,89.65,89.49,89.61,3520.0,87.694,87.7234,87.5668,87.6842,3520.0
2019-11-25 13:30:00,89.58,89.65,89.46,89.46,5311.0,87.6549,87.7234,87.5375,87.5375,5311.0
2019-11-25 14:00:00,89.46,89.6,89.29,89.48,8300.0,87.5375,87.6744,87.3711,87.557,8300.0
2019-11-25 14:30:00,89.54,89.55,89.05,89.1,12192.0,87.6157,87.6255,87.1363,87.1852,12192.0
2019-11-25 15:00:00,88.97,89.28,88.89,89.28,11830.0,87.058,87.3613,86.9797,87.3613,11830.0
2019-11-25 15:30:00,89.25,89.45,89.1,89.19,31664.0,87.332,87.5277,87.1852,87.2733,31664.0
2019-11-26 09:30:00,89.15,89.75,89.06,89.75,5024.0,87.2341,87.8212,87.146,87.8212,5024.0
2019-11-26 10:00:00,89.46,90.15,89.44,90.15,5160.0,87.5375,88.2126,87.5179,88.2126,5160.0
2019-11-26 10:30:00,90.07,90.15,89.9,90.05,10916.0,88.1343,88.2126,87.968,88.1148,10916.0
2019-11-26 11:00:00,89.83,90.18,89.83,90.09,5118.0,87.8995,88.242,87.8995,88.1539,5118.0
2019-11-26 11:30:00,90.04,90.06,89.9,89.92,1741.0,88.105,88.1246,87.968,87.9876,1741.0
2019-11-26 12:00:00,89.88,90.31,89.86,90.26,7027.0,87.9484,88.3692,87.9289,88.3203,7027.0
2019-11-26 12:30:00,90.21,90.21,89.79,89.94,5791.0,88.2713,88.2713,87.8604,88.0071,5791.0
2019-11-26 13:00:00,89.8,89.94,89.66,89.94,3300.0,87.8701,88.0071,87.7332,88.0071,3300.0
2019-11-26 13:30:00,89.95,90.03,89.89,90.03,4502.0,88.0169,88.0952,87.9582,88.0952,4502.0
2019-11-26 14:00:00,89.9,90.0,89.9,89.92,1150.0,87.968,88.0658,87.968,87.9876,1150.0
2019-11-26 14:30:00,89.93,90.13,89.88,90.13,3787.0,87.9973,88.1931,87.9484,88.1931,3787.0
2019-11-26 15:00:00,90.09,90.09,90.0,90.02,1731.0,88.1539,88.1539,88.0658,88.0854,1731.0
2019-11-26 15:30:00,90.03,90.44,89.96,90.38,23889.0,88.0952,88.4964,88.0267,88.4377,23889.0
2019-11-27 09:30:00,90.53,90.72,89.96,90.64,10644.0,88.5845,88.7704,88.0267,88.6921,10644.0
2019-11-27 10:00:00,90.49,90.6,90.45,90.51,1970.0,88.5453,88.653,88.5062,88.5649,1970.0
2019-11-27 10:30:00,90.43,90.54,90.22,90.49,2320.0,88.4866,88.5942,88.2811,88.5453,2320.0
2019-11-27 11:00:00,90.33,90.4,90.13,90.13,2049.0,88.3888,88.4572,88.1931,88.1931,2049.0
2019-11-27 11:30:00,90.19,90.28,90.01,90.08,2112.0,88.2518,88.3398,88.0756,88.1441,2112.0
2019-11-27 12:00:00,90.06,90.43,90.06,90.4,2003.0,88.1246,88.4866,88.1246,88.4572,2003.0
2019-11-27 12:30:00,90.36,90.4,90.16,90.28,1827.0,88.4181,88.4572,88.2224,88.3398,1827.0
2019-11-27 13:00:00,90.22,90.48,90.22,90.48,1534.0,88.2811,88.5355,88.2811,88.5355,1534.0
2019-11-27 13:30:00,90.5,90.57,90.31,90.46,2854.0,88.5551,88.6236,88.3692,88.516,2854.0
2019-11-27 14:00:00,90.27,90.32,90.17,90.27,2400.0,88.33,88.379,88.2322,88.33,2400.0
2019-11-27 14:30:00,90.19,90.36,90.13,90.16,4576.0,88.2518,88.4181,88.1931,88.2224,4576.0
2019-11-27 15:00:00,90.25,90.38,90.18,90.37,3514.0,88.3105,88.4377,88.242,88.4279,3514.0
2019-11-27 15:30:00,90.35,90.35,90.16,90.3,15287.0,88.4083,88.4083,88.2224,88.3594,15287.0
2019-11-29 09:30:00,90.04,90.05,89.49,89.68,2543.0,88.105,88.1148,87.5668,87.7527,2543.0
2019-11-29 10:00:00,89.62,90.05,89.53,89.94,1425.0,87.694,88.1148,87.6059,88.0071,1425.0
2019-11-29 10:30:00,89.95,90.16,89.86,89.94,1552.0,88.0169,88.2224,87.9289,88.0071,1552.0
2019-11-29 11:00:00,89.89,89.89,89.84,89.88,1400.0,87.9582,87.9582,87.9093,87.9484,1400.0
2019-11-29 11:30:00,89.78,89.8,89.56,89.65,1324.0,87.8506,87.8701,87.6353,87.7234,1324.0
2019-11-29 12:00:00,89.75,89.83,89.63,89.67,2778.0,87.8212,87.8995,87.7038,87.7429,2778.0
2019-11-29 12:30:00,89.68,89.68,88.86,88.94,12493.0,87.7527,87.7527,86.9503,87.0286,12493.0
2019-12-02 09:30:00,89.2,89.35,88.92,89.06,5124.0,87.283,87.4298,87.0091,87.146,5124.0
2019-12-02 10:00:00,89.03,89.03,88.31,88.54,3542.0,87.1167,87.1167,86.4122,86.6372,3542.0
2019-12-02 10:30:00,88.53,88.54,88.26,88.35,6600.0,86.6274,86.6372,86.3632,86.4513,6600.0
2019-12-02 11:00:00,88.35,88.63,88.35,88.59,3400.0,86.4513,86.7253,86.4513,86.6861,3400.0
2019-12-02 11:30:00,88.56,88.58,88.44,88.54,2610.0,86.6568,86.6764,86.5394,86.6372,2610.0
2019-12-02 12:00:00,88.56,88.56,87.94,88.07,4200.0,86.6568,86.6568,86.0501,86.1773,4200.0
2019-12-02 12:30:00,88.04,88.15,87.84,87.84,4503.0,86.148,86.2556,85.9523,85.9523,4503.0
2019-12-02 13:00:00,87.85,87.93,87.82,87.87,2952.0,85.9621,86.0403,85.9327,85.9816,2952.0
2019-12-02 13:30:00,87.8,87.83,87.62,87.62,3400.0,85.9131,85.9425,85.737,85.737,3400.0
2019-12-02 14:00:00,87.58,87.87,87.58,87.79,3965.0,85.6979,85.9816,85.6979,85.9033,3965.0
2019-12-02 14:30:00,87.8,87.81,87.66,87.7,2201.0,85.9131,85.9229,85.7761,85.8153,2201.0
2019-12-02 15:00:00,87.71,87.71,87.18,87.22,4651.0,85.8251,85.8251,85.3064,85.3456,4651.0
2019-12-02 15:30:00,87.23,87.55,87.22,87.39,27630.0,85.3554,85.6685,85.3456,85.5119,27630.0
2019-12-03 09:30:00,86.59,86.59,85.82,86.29,8919.0,84.7291,84.7291,83.9757,84.4356,8919.0
2019-12-03 10:00:00,86.36,86.36,85.94,86.25,3571.0,84.5041,84.5041,84.0931,84.3964,3571.0
2019-12-03 10:30:00,86.27,86.39,85.71,85.81,10430.0,84.416,84.5334,83.868,83.9659,10430.0
2019-12-03 11:00:00,85.79,86.16,85.67,86.13,4713.0,83.9463,84.3084,83.8289,84.279,4713.0
2019-12-03 11:30:00,86.06,86.06,85.58,85.78,3897.0,84.2105,84.2105,83.7408,83.9365,3897.0
2019-12-03 12:00:00,85.84,85.9,85.52,85.78,4319.0,83.9952,84.054,83.6821,83.9365,4319.0
2019-12-03 12:30:00,85.79,85.85,85.6,85.67,2934.0,83.9463,84.005,83.7604,83.8289,2934.0
2019-12-03 13:00:00,85.64,86.01,85.64,85.79,5512.0,83.7995,84.1616,83.7995,83.9463,5512.0
2019-12-03 13:30:00,85.83,86.07,85.76,86.07,2131.0,83.9855,84.2203,83.917,84.2203,2131.0
2019-12-03 14:00:00,85.99,86.1,85.9,85.9,1601.0,84.142,84.2497,84.054,84.054,1601.0
2019-12-03 14:30:00,85.75,86.01,85.72,86.01,3281.0,83.9072,84.1616,83.8778,84.1616,3281.0
2019-12-03 15:00:00,85.96,86.04,85.8,86.04,3809.0,84.1127,84.1909,83.9561,84.1909,3809.0
2019-12-03 15:30:00,86.06,86.28,85.93,86.2,29561.0,84.2105,84.4258,84.0833,84.3475,29561.0
2019-12-04 09:30:00,86.95,87.43,86.56,86.84,11480.0,85.0814,85.5511,84.6998,84.9738,11480.0
2019-12-04 10:00:00,86.99,87.31,86.87,87.25,9073.0,85.1205,85.4337,85.0031,85.3749,9073.0
2019-12-04 10:30:00,87.19,87.65,87.19,87.56,9265.0,85.3162,85.7663,85.3162,85.6783,9265.0
2019-12-04 11:00:00,87.6,87.65,87.28,87.33,4420.0,85.7174,85.7663,85.4043,85.4532,4420.0
2019-12-04 11:30:00,87.4,87.54,87.22,87.27,5166.0,85.5217,85.6587,85.3456,85.3945,5166.0
2019-12-04 12:00:00,87.28,87.28,87.21,87.25,10232.0,85.4043,85.4043,85.3358,85.3749,10232.0
2019-12-04 12:30:00,87.27,87.38,87.25,87.38,3558.0,85.3945,85.5022,85.3749,85.5022,3558.0
2019-12-04 13:00:00,87.34,87.53,87.34,87.53,2500.0,85.463,85.6489,85.463,85.6489,2500.0
2019-12-04 13:30:00,87.55,87.56,87.35,87.37,3019.0,85.6685,85.6783,85.4728,85.4924,3019.0
2019-12-04 14:00:00,87.39,87.55,87.36,87.5,6228.0,85.5119,85.6685,85.4826,85.6196,6228.0
2019-12-04 14:30:00,87.52,87.6,87.48,87.6,3760.0,85.6391,85.7174,85.6,85.7174,3760.0
2019-12-04 15:00:00,87.57,87.59,87.36,87.36,26336.0,85.6881,85.7076,85.4826,85.4826,26336.0
2019-12-04 15:30:00,87.35,87.35,86.71,86.85,20393.0,85.4728,85.4728,84.8465,84.9835,20393.0
2019-12-05 09:30:00,87.28,87.9,87.27,87.39,4404.0,85.4043,86.011,85.3945,85.5119,4404.0
2019-12-05 10:00:00,87.39,87.39,86.81,86.97,10112.0,85.5119,85.5119,84.9444,85.101,10112.0
2019-12-05 10:30:00,86.92,87.09,86.89,87.08,10919.0,85.052,85.2184,85.0227,85.2086,10919.0
2019-12-05 11:00:00,87.05,87.31,86.93,87.1,10472.0,85.1792,85.4337,85.0618,85.2282,10472.0
2019-12-05 11:30:00,87.1,87.1,86.93,86.97,12274.0,85.2282,85.2282,85.0618,85.101,12274.0
2019-12-05 12:00:00,86.98,87.0,86.57,86.75,4154.0,85.1107,85.1303,84.7096,84.8857,4154.0
2019-12-05 12:30:00,86.76,86.86,86.47,86.48,8646.0,84.8955,84.9933,84.6117,84.6215,8646.0
2019-12-05 13:00:00,86.47,86.77,86.47,86.75,2164.0,84.6117,84.9053,84.6117,84.8857,2164.0
2019-12-05 13:30:00,86.6,86.83,86.58,86.58,4297.0,84.7389,84.964,84.7193,84.7193,4297.0
2019-12-05 14:00:00,86.56,86.59,86.34,86.38,4664.0,84.6998,84.7291,84.4845,84.5236,4664.0
2019-12-05 14:30:00,86.4,86.56,86.34,86.42,6232.0,84.5432,84.6998,84.4845,84.5628,6232.0
2019-12-05 15:00:00,86.47,86.67,86.47,86.64,4106.0,84.6117,84.8074,84.6117,84.7781,4106.0
2019-12-05 15:30:00,86.66,86.77,86.33,86.51,18926.0,84.7976,84.9053,84.4747,84.6508,18926.0
2019-12-06 09:30:00,87.5,88.21,87.5,87.96,6669.0,85.6196,86.3143,85.6196,86.0697,6669.0
2019-12-06 10:00:00,87.96,88.14,87.78,87.89,4700.0,86.0697,86.2458,85.8936,86.0012,4700.0
2019-12-06 10:30:00,87.88,87.99,87.68,87.91,5492.0,85.9914,86.099,85.7957,86.0208,5492.0
2019-12-06 11:00:00,87.94,87.99,87.57,87.62,10132.0,86.0501,86.099,85.6881,85.737,10132.0
2019-12-06 11:30:00,87.57,88.15,87.56,88.09,7392.0,85.6881,86.2556,85.6783,86.1969,7392.0
2019-12-06 12:00:00,88.01,88.02,87.71,87.95,6244.0,86.1186,86.1284,85.8251,86.0599,6244.0
2019-12-06 12:30:00,87.95,88.02,87.69,87.74,7302.0,86.0599,86.1284,85.8055,85.8544,7302.0
2019-12-06 13:00:00,87.77,87.8,87.5,87.51,3235.0,85.8838,85.9131,85.6196,85.6294,3235.0
2019-12-06 13:30:00,87.47,87.47,87.28,87.38,3666.0,85.5902,85.5902,85.4043,85.5022,3666.0
2019-12-06 14:00:00,87.36,87.4,87.2,87.38,4705.0,85.4826,85.5217,85.326,85.5022,4705.0
2019-12-06 14:30:00,87.39,87.62,87.35,87.54,4036.0,85.5119,85.737,85.4728,85.6587,4036.0
2019-12-06 15:00:00,87.55,87.55,87.35,87.4,4312.0,85.6685,85.6685,85.4728,85.5217,4312.0
2019-12-06 15:30:00,87.4,87.52,87.22,87.27,20164.0,85.5217,85.6391,85.3456,85.3945,20164.0
2019-12-09 09:30:00,86.83,87.25,86.61,87.17,7227.0,84.964,85.3749,84.7487,85.2967,7227.0
2019-12-09 10:00:00,87.13,87.47,87.12,87.47,2835.0,85.2575,85.5902,85.2477,85.5902,2835.0
2019-12-09 10:30:00,87.44,87.44,87.01,87.09,1824.0,85.5609,85.5609,85.1401,85.2184,1824.0
2019-12-09 11:00:00,86.95,87.11,86.71,86.73,1562.0,85.0814,85.238,84.8465,84.8661,1562.0
2019-12-09 11:30:00,86.73,87.08,86.7,86.7,2100.0,84.8661,85.2086,84.8368,84.8368,2100.0
2019-12-09 12:00:00,86.83,87.21,86.83,87.02,1952.0,84.964,85.3358,84.964,85.1499,1952.0
2019-12-09 12:30:00,87.0,87.1,86.9,86.9,1401.0,85.1303,85.2282,85.0325,85.0325,1401.0
2019-12-09 13:00:00,86.96,87.28,86.95,86.98,2166.0,85.0912,85.4043,85.0814,85.1107,2166.0
2019-12-09 13:30:00,86.91,87.17,86.86,87.17,3349.0,85.0423,85.2967,84.9933,85.2967,3349.0
2019-12-09 14:00:00,87.24,87.31,86.91,86.91,3311.0,85.3652,85.4337,85.0423,85.0423,3311.0
2019-12-09 14:30:00,86.85,87.01,86.8,86.82,4410.0,84.9835,85.1401,84.9346,84.9542,4410.0
2019-12-09 15:00:00,86.83,87.02,86.83,87.0,3693.0,84.964,85.1499,84.964,85.1303,3693.0
2019-12-09 15:30:00,87.01,87.13,86.8,86.81,24066.0,85.1401,85.2575,84.9346,84.9444,24066.0
2019-12-10 09:30:00,86.7,86.8,86.19,86.27,5440.0,84.8368,84.9346,84.3377,84.416,5440.0
2019-12-10 10:00:00,86.37,86.49,86.1,86.42,4116.0,84.5139,84.6313,84.2497,84.5628,4116.0
2019-12-10 10:30:00,86.43,86.47,86.19,86.47,5428.0,84.5726,84.6117,84.3377,84.6117,5428.0
2019-12-10 11:00:00,86.47,86.66,86.24,86.37,10821.0,84.6117,84.7976,84.3867,84.5139,10821.0
2019-12-10 11:30:00,86.43,86.47,86.17,86.25,7979.0,84.5726,84.6117,84.3182,84.3964,7979.0
2019-12-10 12:00:00,86.22,86.34,86.13,86.21,6905.0,84.3671,84.4845,84.279,84.3573,6905.0
2019-12-10 12:30:00,86.24,86.49,86.03,86.49,5300.0,84.3867,84.6313,84.1812,84.6313,5300.0
2019-12-10 13:00:00,86.34,86.37,86.17,86.26,3246.0,84.4845,84.5139,84.3182,84.4062,3246.0
2019-12-10 13:30:00,86.24,86.26,85.9,86.03,6673.0,84.3867,84.4062,84.054,84.1812,6673.0
2019-12-10 14:00:00,86.12,86.25,86.1,86.16,6305.0,84.2692,84.3964,84.2497,84.3084,6305.0
2019-12-10 14:30:00,86.21,86.33,86.15,86.18,5631.0,84.3573,84.4747,84.2986,84.3279,5631.0
2019-12-10 15:00:00,86.1,86.29,86.08,86.09,6560.0,84.2497,84.4356,84.2301,84.2399,6560.0
2019-12-10 15:30:00,86.08,86.48,85.95,86.4,29084.0,84.2301,84.6215,84.1029,84.5432,29084.0
2019-12-11 09:30:00,86.72,86.92,86.23,86.92,5210.0,84.8563,85.052,84.3769,85.052,5210.0
2019-12-11 10:00:00,86.91,87.42,86.91,87.42,3505.0,85.0423,85.5413,85.0423,85.5413,3505.0
2019-12-11 10:30:00,87.38,87.54,87.16,87.34,10642.0,85.5022,85.6587,85.2869,85.463,10642.0
2019-12-11 11:00:00,87.35,88.96,87.35,88.9,75220.0,85.4728,87.0482,85.4728,86.9895,75220.0
2019-12-11 11:30:00,88.88,88.96,88.06,88.3,29674.0,86.9699,87.0482,86.1675,86.4024,29674.0
2019-12-11 12:00:00,88.21,88.34,88.01,88.2,13959.0,86.3143,86.4415,86.1186,86.3045,13959.0
2019-12-11 12:30:00,88.22,88.48,88.18,88.34,20844.0,86.3241,86.5785,86.285,86.4415,20844.0
2019-12-11 13:00:00,88.31,88.42,88.3,88.35,5372.0,86.4122,86.5198,86.4024,86.4513,5372.0
2019-12-11 13:30:00,88.34,88.49,87.86,87.89,7275.0,86.4415,86.5883,85.9718,86.0012,7275.0
2019-12-11 14:00:00,87.86,88.07,87.73,87.96,5258.0,85.9718,86.1773,85.8446,86.0697,5258.0
2019-12-11 14:30:00,87.95,87.99,87.71,87.94,5042.0,86.0599,86.099,85.8251,86.0501,5042.0
2019-12-11 15:00:00,87.94,88.65,87.78,88.55,24277.0,86.0501,86.7449,85.8936,86.647,24277.0
2019-12-11 15:30:00,88.51,88.6,87.99,88.03,62992.0,86.6079,86.6959,86.099,86.1382,62992.0
2019-12-12 09:30:00,88.24,89.08,87.48,88.9,5499.0,86.3437,87.1656,85.6,86.9895,5499.0
2019-12-12 10:00:00,89.04,89.34,88.69,88.77,27387.0,87.1265,87.42,86.784,86.8623,27387.0
2019-12-12 10:30:00,88.76,89.18,88.7,88.91,8729.0,86.8525,87.2635,86.7938,86.9993,8729.0
2019-12-12 11:00:00,88.95,88.96,88.22,88.22,15189.0,87.0384,87.0482,86.3241,86.3241,15189.0
2019-12-12 11:30:00,88.06,88.42,88.0,88.22,9932.0,86.1675,86.5198,86.1088,86.3241,9932.0
2019-12-12 12:00:00,88.11,88.25,88.06,88.08,14016.0,86.2165,86.3535,86.1675,86.1871,14016.0
2019-12-12 12:30:00,88.11,88.4,88.11,88.13,1966.0,86.2165,86.5002,86.2165,86.236,1966.0
2019-12-12 13:00:00,88.04,88.08,87.48,87.48,43075.0,86.148,86.1871,85.6,85.6,43075.0
2019-12-12 13:30:00,87.48,87.55,87.34,87.44,5321.0,85.6,85.6685,85.463,85.5609,5321.0
2019-12-12 14:00:00,87.44,87.47,87.33,87.38,6699.0,85.5609,85.5902,85.4532,85.5022,6699.0
2019-12-12 14:30:00,87.42,88.12,87.42,88.09,6501.0,85.5413,86.2262,85.5413,86.1969,6501.0
2019-12-12 15:00:00,88.08,88.38,88.02,88.23,7664.0,86.1871,86.4807,86.1284,86.3339,7664.0
2019-12-12 15:30:00,88.23,88.63,88.22,88.29,27396.0,86.3339,86.7253,86.3241,86.3926,27396.0
2019-12-13 09:30:00,88.43,88.68,87.77,88.07,3965.0,86.5296,86.7742,85.8838,86.1773,3965.0
2019-12-13 10:00:00,88.13,88.68,88.13,88.64,2366.0,86.236,86.7742,86.236,86.7351,2366.0
2019-12-13 10:30:00,88.43,88.43,87.82,87.96,6143.0,86.5296,86.5296,85.9327,86.0697,6143.0
2019-12-13 11:00:00,88.12,88.23,87.86,87.87,2000.0,86.2262,86.3339,85.9718,85.9816,2000.0
2019-12-13 11:30:00,87.76,88.07,87.69,88.07,2681.0,85.874,86.1773,85.8055,86.1773,2681.0
2019-12-13 12:00:00,88.15,88.33,88.01,88.01,2794.0,86.2556,86.4317,86.1186,86.1186,2794.0
2019-12-13 12:30:00,88.07,88.12,88.0,88.12,2170.0,86.1773,86.2262,86.1088,86.2262,2170.0
2019-12-13 13:00:00,88.24,88.28,88.14,88.14,1378.0,86.3437,86.3828,86.2458,86.2458,1378.0
2019-12-13 13:30:00,88.11,88.36,88.11,88.2,2771.0,86.2165,86.4611,86.2165,86.3045,2771.0
2019-12-13 14:00:00,88.25,88.32,88.17,88.2,1600.0,86.3535,86.4219,86.2752,86.3045,1600.0
2019-12-13 14:30:00,88.17,88.17,87.93,87.96,3220.0,86.2752,86.2752,86.0403,86.0697,3220.0
2019-12-13 15:00:00,87.97,87.98,87.72,87.72,5676.0,86.0795,86.0893,85.8348,85.8348,5676.0
2019-12-13 15:30:00,87.77,87.83,87.43,87.76,34971.0,85.8838,85.9425,85.5511,85.874,34971.0
2019-12-16 09:30:00,88.35,88.48,88.05,88.06,5580.0,86.4513,86.5785,86.1578,86.1675,5580.0
2019-12-16 10:00:00,88.12,88.64,87.96,88.64,4900.0,86.2262,86.7351,86.0697,86.7351,4900.0
2019-12-16 10:30:00,88.62,88.77,88.5,88.56,6582.0,86.7155,86.8623,86.5981,86.6568,6582.0
2019-12-16 11:00:00,88.57,88.65,88.18,88.55,6211.0,86.6666,86.7449,86.285,86.647,6211.0
2019-12-16 11:30:00,88.45,88.59,88.39,88.52,4119.0,86.5492,86.6861,86.4904,86.6177,4119.0
2019-12-16 12:00:00,88.57,88.58,88.23,88.24,3720.0,86.6666,86.6764,86.3339,86.3437,3720.0
2019-12-16 12:30:00,88.28,88.38,88.21,88.22,4633.0,86.3828,86.4807,86.3143,86.3241,4633.0
2019-12-16 13:00:00,88.27,88.36,88.07,88.31,4308.0,86.373,86.4611,86.1773,86.4122,4308.0
2019-12-16 13:30:00,88.3,88.3,88.12,88.26,3454.0,86.4024,86.4024,86.2262,86.3632,3454.0
2019-12-16 14:00:00,88.32,88.33,88.06,88.3,3384.0,86.4219,86.4317,86.1675,86.4024,3384.0
2019-12-16 14:30:00,88.28,88.29,88.06,88.17,5648.0,86.3828,86.3926,86.1675,86.2752,5648.0
2019-12-16 15:00:00,88.13,88.2,87.88,87.94,3836.0,86.236,86.3045,85.9914,86.0501,3836.0
2019-12-16 15:30:00,88.02,88.15,87.82,87.84,32115.0,86.1284,86.2556,85.9327,85.9523,32115.0
2019-12-17 09:30:00,88.22,88.78,87.77,88.17,10388.0,86.3241,86.8721,85.8838,86.2752,10388.0
2019-12-17 10:00:00,88.11,88.11,87.56,87.61,5100.0,86.2165,86.2165,85.6783,85.7272,5100.0
2019-12-17 10:30:00,87.61,87.77,87.51,87.73,4651.0,85.7272,85.8838,85.6294,85.8446,4651.0
2019-12-17 11:00:00,87.69,87.97,87.69,87.94,3771.0,85.8055,86.0795,85.8055,86.0501,3771.0
2019-12-17 11:30:00,88.05,88.21,87.99,88.12,3024.0,86.1578,86.3143,86.099,86.2262,3024.0
2019-12-17 12:00:00,88.17,88.17,87.91,88.01,5767.0,86.2752,86.2752,86.0208,86.1186,5767.0
2019-12-17 12:30:00,88.05,88.56,88.05,88.55,3500.0,86.1578,86.6568,86.1578,86.647,3500.0
2019-12-17 13:00:00,88.49,88.69,88.49,88.68,8336.0,86.5883,86.784,86.5883,86.7742,8336.0
2019-12-17 13:30:00,88.66,88.68,88.51,88.64,5181.0,86.7546,86.7742,86.6079,86.7351,5181.0
2019-12-17 14:00:00,88.69,88.69,88.59,88.63,4500.0,86.784,86.784,86.6861,86.7253,4500.0
2019-12-17 14:30:00,88.62,88.64,88.57,88.63,6754.0,86.7155,86.7351,86.6666,86.7253,6754.0
2019-12-17 15:00:00,88.59,88.65,88.55,88.57,9335.0,86.6861,86.7449,86.647,86.6666,9335.0
2019-12-17 15:30:00,88.57,88.73,88.42,88.59,25377.0,86.6666,86.8231,86.5198,86.6861,25377.0
2019-12-18 09:30:00,88.98,88.98,88.29,88.46,9741.0,87.0678,87.0678,86.3926,86.5589,9741.0
2019-12-18 10:00:00,88.31,88.37,88.02,88.02,5205.0,86.4122,86.4709,86.1284,86.1284,5205.0
2019-12-18 10:30:00,88.01,88.03,87.79,87.94,4616.0,86.1186,86.1382,85.9033,86.0501,4616.0
2019-12-18 11:00:00,87.94,88.2,87.8,88.13,9165.0,86.0501,86.3045,85.9131,86.236,9165.0
2019-12-18 11:30:00,88.03,88.12,87.9,88.06,3274.0,86.1382,86.2262,86.011,86.1675,3274.0
2019-12-18 12:00:00,88.08,88.13,87.71,87.71,25001.0,86.1871,86.236,85.8251,85.8251,25001.0
2019-12-18 12:30:00,87.69,87.84,87.69,87.8,4102.0,85.8055,85.9523,85.8055,85.9131,4102.0
2019-12-18 13:00:00,87.76,87.79,87.66,87.67,3635.0,85.874,85.9033,85.7761,85.7859,3635.0
2019-12-18 13:30:00,87.7,87.77,87.68,87.68,1842.0,85.8153,85.8838,85.7957,85.7957,1842.0
2019-12-18 14:00:00,87.7,87.7,87.55,87.65,3611.0,85.8153,85.8153,85.6685,85.7663,3611.0
2019-12-18 14:30:00,87.62,87.71,87.52,87.55,5500.0,85.737,85.8251,85.6391,85.6685,5500.0
2019-12-18 15:00:00,87.57,87.57,87.28,87.3,7342.0,85.6881,85.6881,85.4043,85.4239,7342.0
2019-12-18 15:30:00,87.31,87.52,87.18,87.44,29520.0,85.4337,85.6391,85.3064,85.5609,29520.0
2019-12-19 09:30:00,87.44,87.44,86.82,87.01,7568.0,85.5609,85.5609,84.9542,85.1401,7568.0
2019-12-19 10:00:00,86.91,87.05,86.76,86.85,2544.0,85.0423,85.1792,84.8955,84.9835,2544.0
2019-12-19 10:30:00,86.98,87.26,86.98,87.09,5200.0,85.1107,85.3847,85.1107,85.2184,5200.0
2019-12-19 11:00:00,87.2,87.38,86.99,87.14,2632.0,85.326,85.5022,85.1205,85.2673,2632.0
2019-12-19 11:30:00,87.18,87.22,87.04,87.06,2885.0,85.3064,85.3456,85.1695,85.189,2885.0
2019-12-19 12:00:00,87.11,87.48,87.11,87.48,3238.0,85.238,85.6,85.238,85.6,3238.0
2019-12-19 12:30:00,87.54,87.54,87.32,87.41,1700.0,85.6587,85.6587,85.4434,85.5315,1700.0
2019-12-19 13:00:00,87.33,87.5,87.29,87.49,7717.0,85.4532,85.6196,85.4141,85.6098,7717.0
2019-12-19 13:30:00,87.53,87.77,87.41,87.76,2843.0,85.6489,85.8838,85.5315,85.874,2843.0
2019-12-19 14:00:00,87.85,87.85,87.51,87.59,15766.0,85.9621,85.9621,85.6294,85.7076,15766.0
2019-12-19 14:30:00,87.63,87.67,87.36,87.41,9051.0,85.7468,85.7859,85.4826,85.5315,9051.0
2019-12-19 15:00:00,87.42,87.42,87.12,87.28,5470.0,85.5413,85.5413,85.2477,85.4043,5470.0
2019-12-19 15:30:00,87.25,87.39,87.21,87.38,14184.0,85.3749,85.5119,85.3358,85.5022,14184.0
2019-12-20 09:30:00,87.78,88.51,87.78,88.51,130786.0,85.8936,86.6079,85.8936,86.6079,130786.0
2019-12-20 10:00:00,88.37,88.44,88.13,88.24,2400.0,86.4709,86.5394,86.236,86.3437,2400.0
2019-12-20 10:30:00,88.29,88.57,88.11,88.57,4500.0,86.3926,86.6666,86.2165,86.6666,4500.0
2019-12-20 11:00:00,88.57,88.88,88.48,88.75,5142.0,86.6666,86.9699,86.5785,86.8427,5142.0
2019-12-20 11:30:00,88.78,88.84,88.71,88.74,5000.0,86.8721,86.9308,86.8036,86.8329,5000.0
2019-12-20 12:00:00,88.73,88.87,88.71,88.84,3041.0,86.8231,86.9601,86.8036,86.9308,3041.0
2019-12-20 12:30:00,88.88,89.0,88.83,88.95,3707.0,86.9699,87.0873,86.921,87.0384,3707.0
2019-12-20 13:00:00,88.95,88.95,88.79,88.86,2208.0,87.0384,87.0384,86.8818,86.9503,2208.0
2019-12-20 13:30:00,88.85,88.88,88.77,88.77,1300.0,86.9406,86.9699,86.8623,86.8623,1300.0
2019-12-20 14:00:00,88.76,88.91,88.76,88.89,2031.0,86.8525,86.9993,86.8525,86.9797,2031.0
2019-12-20 14:30:00,88.91,88.99,88.71,88.77,12496.0,86.9993,87.0776,86.8036,86.8623,12496.0
2019-12-20 15:00:00,88.75,88.75,88.63,88.69,3703.0,86.8427,86.8427,86.7253,86.784,3703.0
2019-12-20 15:30:00,88.69,88.95,88.65,88.77,28165.0,86.784,87.0384,86.7449,86.8623,28165.0
2019-12-23 09:30:00,88.9,89.07,88.47,88.62,2850.0,86.9895,87.1558,86.5687,86.7155,2850.0
2019-12-23 10:00:00,88.57,88.62,88.12,88.12,4427.0,86.6666,86.7155,86.2262,86.2262,4427.0
2019-12-23 10:30:00,88.12,88.43,88.12,88.24,3114.0,86.2262,86.5296,86.2262,86.3437,3114.0
2019-12-23 11:00:00,88.31,88.34,88.0,88.13,2570.0,86.4122,86.4415,86.1088,86.236,2570.0
2019-12-23 11:30:00,88.26,88.26,88.1,88.13,2795.0,86.3632,86.3632,86.2067,86.236,2795.0
2019-12-23 12:00:00,88.09,88.16,88.05,88.08,3200.0,86.1969,86.2654,86.1578,86.1871,3200.0
2019-12-23 12:30:00,88.05,88.21,88.03,88.21,2600.0,86.1578,86.3143,86.1382,86.3143,2600.0
2019-12-23 13:00:00,88.32,88.34,88.14,88.2,2010.0,86.4219,86.4415,86.2458,86.3045,2010.0
2019-12-23 13:30:00,88.21,88.25,88.01,88.08,2863.0,86.3143,86.3535,86.1186,86.1871,2863.0
2019-12-23 14:00:00,88.08,88.35,88.08,88.31,2391.0,86.1871,86.4513,86.1871,86.4122,2391.0
2019-12-23 14:30:00,88.29,88.33,88.23,88.31,2661.0,86.3926,86.4317,86.3339,86.4122,2661.0
2019-12-23 15:00:00,88.31,88.41,88.31,88.35,2414.0,86.4122,86.51,86.4122,86.4513,2414.0
2019-12-23 15:30:00,88.35,88.4,88.16,88.38,8720.0,86.4513,86.5002,86.2654,86.4807,8720.0
2019-12-24 09:30:00,88.52,88.52,88.04,88.26,2801.0,86.6177,86.6177,86.148,86.3632,2801.0
2019-12-24 10:00:00,87.95,88.02,87.95,88.02,551.0,86.0599,86.1284,86.0599,86.1284,551.0
2019-12-24 10:30:00,88.08,88.19,87.92,87.92,1401.0,86.1871,86.2947,86.0305,86.0305,1401.0
2019-12-24 11:00:00,87.9,87.95,87.77,87.89,1600.0,86.011,86.0599,85.8838,86.0012,1600.0
2019-12-24 11:30:00,87.9,88.13,87.89,88.12,1205.0,86.011,86.236,86.0012,86.2262,1205.0
2019-12-24 12:00:00,88.14,88.14,88.01,88.08,3082.0,86.2458,86.2458,86.1186,86.1871,3082.0
2019-12-24 12:30:00,88.02,88.05,87.87,87.91,6430.0,86.1284,86.1578,85.9816,86.0208,6430.0
2019-12-26 09:30:00,87.98,88.24,87.77,87.81,3779.0,86.0893,86.3437,85.8838,85.9229,3779.0
2019-12-26 10:00:00,87.81,87.81,87.81,87.81,126.0,85.9229,85.9229,85.9229,85.9229,126.0
2019-12-26 10:30:00,87.68,87.95,87.68,87.87,4125.0,85.7957,86.0599,85.7957,85.9816,4125.0
2019-12-26 11:00:00,87.91,87.97,87.61,87.66,2245.0,86.0208,86.0795,85.7272,85.7761,2245.0
2019-12-26 11:30:00,87.7,87.86,87.62,87.63,2999.0,85.8153,85.9718,85.737,85.7468,2999.0
2019-12-26 12:00:00,87.6,87.6,87.25,87.25,1619.0,85.7174,85.7174,85.3749,85.3749,1619.0
2019-12-26 12:30:00,87.26,87.39,87.26,87.37,1514.0,85.3847,85.5119,85.3847,85.4924,1514.0
2019-12-26 13:00:00,87.38,87.51,87.38,87.45,1100.0,85.5022,85.6294,85.5022,85.5706,1100.0
2019-12-26 13:30:00,87.44,87.61,87.43,87.43,1300.0,85.5609,85.7272,85.5511,85.5511,1300.0
2019-12-26 14:00:00,87.42,87.54,87.29,87.45,1830.0,85.5413,85.6587,85.4141,85.5706,1830.0
2019-12-26 14:30:00,87.47,87.64,87.46,87.51,500.0,85.5902,85.7566,85.5804,85.6294,500.0
2019-12-26 15:00:00,87.61,87.61,87.49,87.5,2290.0,85.7272,85.7272,85.6098,85.6196,2290.0
2019-12-26 15:30:00,87.48,87.7,87.35,87.57,24763.0,85.6,85.8153,85.4728,85.6881,24763.0
2019-12-27 09:30:00,87.77,88.0,87.28,87.5,4082.0,85.8838,86.1088,85.4043,85.6196,4082.0
2019-12-27 10:00:00,87.19,87.32,87.19,87.29,744.0,85.3162,85.4434,85.3162,85.4141,744.0
2019-12-27 10:30:00,87.23,87.42,87.21,87.26,2463.0,85.3554,85.5413,85.3358,85.3847,2463.0
2019-12-27 11:00:00,87.31,87.39,87.19,87.19,1003.0,85.4337,85.5119,85.3162,85.3162,1003.0
2019-12-27 11:30:00,87.19,87.26,87.13,87.19,4116.0,85.3162,85.3847,85.2575,85.3162,4116.0
2019-12-27 12:00:00,87.13,87.29,87.08,87.14,7114.0,85.2575,85.4141,85.2086,85.2673,7114.0
2019-12-27 12:30:00,87.14,87.22,87.07,87.22,1628.0,85.2673,85.3456,85.1988,85.3456,1628.0
2019-12-27 13:00:00,87.22,87.3,87.15,87.21,1293.0,85.3456,85.4239,85.2771,85.3358,1293.0
2019-12-27 13:30:00,87.16,87.16,87.07,87.11,2695.0,85.2869,85.2869,85.1988,85.238,2695.0
2019-12-27 14:00:00,87.28,87.35,87.27,87.31,3005.0,85.4043,85.4728,85.3945,85.4337,3005.0
2019-12-27 14:30:00,87.31,87.39,87.23,87.25,3502.0,85.4337,85.5119,85.3554,85.3749,3502.0
2019-12-27 15:00:00,87.26,87.26,87.07,87.23,5157.0,85.3847,85.3847,85.1988,85.3554,5157.0
2019-12-27 15:30:00,87.24,87.24,86.94,87.1,12523.0,85.3652,85.3652,85.0716,85.2282,12523.0
2019-12-30 09:30:00,87.03,87.35,86.7,87.03,6148.0,85.1597,85.4728,84.8368,85.1597,6148.0
2019-12-30 10:00:00,87.03,87.03,86.38,86.66,6240.0,85.1597,85.1597,84.5236,84.7976,6240.0
2019-12-30 10:30:00,86.61,86.96,86.56,86.85,5288.0,84.7487,85.0912,84.6998,84.9835,5288.0
2019-12-30 11:00:00,86.85,86.96,86.55,86.87,4235.0,84.9835,85.0912,84.69,85.0031,4235.0
2019-12-30 11:30:00,86.88,86.95,86.76,86.76,6477.0,85.0129,85.0814,84.8955,84.8955,6477.0
2019-12-30 12:00:00,86.8,87.06,86.79,87.02,9420.0,84.9346,85.189,84.9248,85.1499,9420.0
2019-12-30 12:30:00,87.05,87.15,87.03,87.05,5357.0,85.1792,85.2771,85.1597,85.1792,5357.0
2019-12-30 13:00:00,87.02,87.18,86.98,87.01,3991.0,85.1499,85.3064,85.1107,85.1401,3991.0
2019-12-30 13:30:00,87.01,87.26,87.0,87.19,3509.0,85.1401,85.3847,85.1303,85.3162,3509.0
2019-12-30 14:00:00,87.12,87.12,86.89,86.93,3563.0,85.2477,85.2477,85.0227,85.0618,3563.0
2019-12-30 14:30:00,86.89,87.11,86.89,86.91,3492.0,85.0227,85.238,85.0227,85.0423,3492.0
2019-12-30 15:00:00,86.9,87.04,86.85,86.94,5454.0,85.0325,85.1695,84.9835,85.0716,5454.0
2019-12-30 15:30:00,86.91,86.93,86.63,86.83,18449.0,85.0423,85.0618,84.7683,84.964,18449.0
2019-12-31 09:30:00,86.68,87.15,86.68,87.03,2292.0,84.8172,85.2771,84.8172,85.1597,2292.0
2019-12-31 10:00:00,87.08,87.08,86.73,86.79,2642.0,85.2086,85.2086,84.8661,84.9248,2642.0
2019-12-31 10:30:00,86.7,86.81,86.5,86.51,2940.0,84.8368,84.9444,84.6411,84.6508,2940.0
2019-12-31 11:00:00,86.57,86.71,86.48,86.54,4094.0,84.7096,84.8465,84.6215,84.6802,4094.0
2019-12-31 11:30:00,86.47,86.61,86.28,86.54,8842.0,84.6117,84.7487,84.4258,84.6802,8842.0
2019-12-31 12:00:00,86.51,86.57,86.23,86.31,7600.0,84.6508,84.7096,84.3769,84.4551,7600.0
2019-12-31 12:30:00,86.41,86.41,86.22,86.22,3632.0,84.553,84.553,84.3671,84.3671,3632.0
2019-12-31 13:00:00,86.22,86.34,86.18,86.21,3761.0,84.3671,84.4845,84.3279,84.3573,3761.0
2019-12-31 13:30:00,86.22,86.52,86.22,86.52,1500.0,84.3671,84.6606,84.3671,84.6606,1500.0
2019-12-31 14:00:00,86.57,86.76,86.57,86.76,1100.0,84.7096,84.8955,84.7096,84.8955,1100.0
2019-12-31 14:30:00,86.74,86.78,86.64,86.64,2855.0,84.8759,84.915,84.7781,84.7781,2855.0
2019-12-31 15:00:00,86.63,86.77,86.49,86.52,5496.0,84.7683,84.9053,84.6313,84.6606,5496.0
2019-12-31 15:30:00,86.49,86.74,86.27,86.29,33148.0,84.6313,84.8759,84.416,84.4356,33148.0
2020-01-02 09:30:00,87.16,87.16,86.27,86.27,6048.0,85.2869,85.2869,84.416,84.416,6048.0
2020-01-02 10:00:00,86.24,86.37,86.09,86.1,3601.0,84.3867,84.5139,84.2399,84.2497,3601.0
2020-01-02 10:30:00,86.11,86.23,85.98,86.17,4163.0,84.2594,84.3769,84.1322,84.3182,4163.0
2020-01-02 11:00:00,86.09,86.11,85.75,85.98,6595.0,84.2399,84.2594,83.9072,84.1322,6595.0
2020-01-02 11:30:00,85.99,86.06,85.87,85.9,2898.0,84.142,84.2105,84.0246,84.054,2898.0
2020-01-02 12:00:00,85.96,86.15,85.96,86.15,3200.0,84.1127,84.2986,84.1127,84.2986,3200.0
2020-01-02 12:30:00,86.03,86.03,85.83,85.86,2501.0,84.1812,84.1812,83.9855,84.0148,2501.0
2020-01-02 13:00:00,85.88,85.9,85.84,85.85,3085.0,84.0344,84.054,83.9952,84.005,3085.0
2020-01-02 13:30:00,85.82,85.82,85.62,85.67,3421.0,83.9757,83.9757,83.78,83.8289,3421.0
2020-01-02 14:00:00,85.74,85.85,85.73,85.81,2501.0,83.8974,84.005,83.8876,83.9659,2501.0
2020-01-02 14:30:00,85.82,86.17,85.82,86.11,4608.0,83.9757,84.3182,83.9757,84.2594,4608.0
2020-01-02 15:00:00,86.1,86.13,85.93,86.07,14549.0,84.2497,84.279,84.0833,84.2203,14549.0
2020-01-02 15:30:00,86.08,86.56,85.93,86.54,32892.0,84.2301,84.6998,84.0833,84.6802,32892.0
2020-01-03 09:30:00,85.29,85.65,85.24,85.33,8128.0,83.4571,83.8093,83.4081,83.4962,8128.0
2020-01-03 10:00:00,85.29,85.75,85.01,85.32,7569.0,83.4571,83.9072,83.1831,83.4864,7569.0
2020-01-03 10:30:00,85.38,85.78,85.31,85.69,5732.0,83.5451,83.9365,83.4766,83.8485,5732.0
2020-01-03 11:00:00,85.7,86.41,85.7,86.34,4779.0,83.8583,84.553,83.8583,84.4845,4779.0
2020-01-03 11:30:00,86.32,86.45,86.2,86.26,3940.0,84.4649,84.5921,84.3475,84.4062,3940.0
2020-01-03 12:00:00,86.28,86.5,86.27,86.46,2889.0,84.4258,84.6411,84.416,84.6019,2889.0
2020-01-03 12:30:00,86.58,86.85,86.57,86.76,2078.0,84.7193,84.9835,84.7096,84.8955,2078.0
2020-01-03 13:00:00,86.8,86.98,86.72,86.95,3757.0,84.9346,85.1107,84.8563,85.0814,3757.0
2020-01-03 13:30:00,86.95,86.95,86.25,86.78,10356.0,85.0814,85.0814,84.3964,84.915,10356.0
2020-01-03 14:00:00,86.8,86.8,86.46,86.54,5311.0,84.9346,84.9346,84.6019,84.6802,5311.0
2020-01-03 14:30:00,86.54,86.66,86.25,86.58,6379.0,84.6802,84.7976,84.3964,84.7193,6379.0
2020-01-03 15:00:00,86.69,86.75,86.49,86.7,3790.0,84.827,84.8857,84.6313,84.8368,3790.0
2020-01-03 15:30:00,86.67,86.79,86.57,86.65,19463.0,84.8074,84.9248,84.7096,84.7878,19463.0
2020-01-06 09:30:00,85.84,85.98,85.36,85.5,6469.0,83.9952,84.1322,83.5256,83.6626,6469.0
2020-01-06 10:00:00,85.5,85.81,85.31,85.81,6666.0,83.6626,83.9659,83.4766,83.9659,6666.0
2020-01-06 10:30:00,85.75,86.09,85.51,85.99,5268.0,83.9072,84.2399,83.6723,84.142,5268.0
2020-01-06 11:00:00,85.85,86.18,85.79,85.79,4089.0,84.005,84.3279,83.9463,83.9463,4089.0
2020-01-06 11:30:00,85.81,86.0,85.8,86.0,4410.0,83.9659,84.1518,83.9561,84.1518,4410.0
2020-01-06 12:00:00,85.98,86.01,85.87,86.01,5400.0,84.1322,84.1616,84.0246,84.1616,5400.0
2020-01-06 12:30:00,85.98,86.01,85.79,85.88,4733.0,84.1322,84.1616,83.9463,84.0344,4733.0
2020-01-06 13:00:00,85.88,86.0,85.83,85.93,7241.0,84.0344,84.1518,83.9855,84.0833,7241.0
2020-01-06 13:30:00,85.9,85.9,85.71,85.72,4148.0,84.054,84.054,83.868,83.8778,4148.0
2020-01-06 14:00:00,85.69,85.99,85.69,85.95,7394.0,83.8485,84.142,83.8485,84.1029,7394.0
2020-01-06 14:30:00,85.99,86.12,85.95,86.09,8475.0,84.142,84.2692,84.1029,84.2399,8475.0
2020-01-06 15:00:00,86.11,86.14,85.99,86.0,10559.0,84.2594,84.2888,84.142,84.1518,10559.0
2020-01-06 15:30:00,85.95,86.07,85.86,85.97,25283.0,84.1029,84.2203,84.0148,84.1225,25283.0
2020-01-07 09:30:00,85.64,85.64,84.59,84.59,9197.0,83.7995,83.7995,82.7721,82.7721,9197.0
2020-01-07 10:00:00,84.65,85.48,84.5,85.48,7958.0,82.8308,83.643,82.684,83.643,7958.0
2020-01-07 10:30:00,85.54,85.76,85.47,85.73,5443.0,83.7017,83.917,83.6332,83.8876,5443.0
2020-01-07 11:00:00,85.75,85.88,85.51,85.51,5463.0,83.9072,84.0344,83.6723,83.6723,5463.0
2020-01-07 11:30:00,85.45,85.61,85.2,85.36,4817.0,83.6136,83.7702,83.369,83.5256,4817.0
2020-01-07 12:00:00,85.29,85.32,85.16,85.32,2903.0,83.4571,83.4864,83.3299,83.4864,2903.0
2020-01-07 12:30:00,85.26,85.5,85.09,85.5,6510.0,83.4277,83.6626,83.2614,83.6626,6510.0
2020-01-07 13:00:00,85.5,85.76,85.5,85.5,6877.0,83.6626,83.917,83.6626,83.6626,6877.0
2020-01-07 13:30:00,85.42,85.51,85.4,85.43,3102.0,83.5843,83.6723,83.5647,83.5941,3102.0
2020-01-07 14:00:00,85.38,85.4,85.17,85.35,4402.0,83.5451,83.5647,83.3396,83.5158,4402.0
2020-01-07 14:30:00,85.39,85.55,85.37,85.49,7560.0,83.5549,83.7115,83.5353,83.6528,7560.0
2020-01-07 15:00:00,85.55,85.65,85.46,85.56,8156.0,83.7115,83.8093,83.6234,83.7213,8156.0
2020-01-07 15:30:00,85.57,85.58,85.25,85.25,34594.0,83.731,83.7408,83.4179,83.4179,34594.0
2020-01-08 09:30:00,85.07,85.5,84.93,85.16,5828.0,83.2418,83.6626,83.1048,83.3299,5828.0
2020-01-08 10:00:00,85.28,85.52,85.17,85.34,2812.0,83.4473,83.6821,83.3396,83.506,2812.0
2020-01-08 10:30:00,85.04,85.36,85.03,85.16,4761.0,83.2124,83.5256,83.2027,83.3299,4761.0
2020-01-08 11:00:00,85.25,85.31,84.9,85.25,5485.0,83.4179,83.4766,83.0754,83.4179,5485.0
2020-01-08 11:30:00,85.27,85.73,85.16,85.57,4259.0,83.4375,83.8876,83.3299,83.731,4259.0
2020-01-08 12:00:00,85.55,85.66,85.26,85.28,5556.0,83.7115,83.8191,83.4277,83.4473,5556.0
2020-01-08 12:30:00,85.28,85.51,85.21,85.46,4706.0,83.4473,83.6723,83.3788,83.6234,4706.0
2020-01-08 13:00:00,85.41,85.41,85.26,85.27,1954.0,83.5745,83.5745,83.4277,83.4375,1954.0
2020-01-08 13:30:00,85.24,85.45,85.24,85.31,3526.0,83.4081,83.6136,83.4081,83.4766,3526.0
2020-01-08 14:00:00,85.33,85.35,84.98,85.02,4857.0,83.4962,83.5158,83.1537,83.1929,4857.0
2020-01-08 14:30:00,85.09,85.2,85.09,85.11,3059.0,83.2614,83.369,83.2614,83.2809,3059.0
2020-01-08 15:00:00,85.13,85.22,85.1,85.15,4524.0,83.3005,83.3886,83.2711,83.3201,4524.0
2020-01-08 15:30:00,85.16,85.22,84.71,84.83,20249.0,83.3299,83.3886,82.8895,83.007,20249.0
2020-01-09 09:30:00,85.16,85.49,84.91,85.49,3967.0,83.3299,83.6528,83.0852,83.6528,3967.0
2020-01-09 10:00:00,85.43,85.99,85.3,85.87,11654.0,83.5941,84.142,83.4669,84.0246,11654.0
2020-01-09 10:30:00,85.94,86.16,85.81,86.05,13387.0,84.0931,84.3084,83.9659,84.2007,13387.0
2020-01-09 11:00:00,86.05,86.11,85.89,85.9,2732.0,84.2007,84.2594,84.0442,84.054,2732.0
2020-01-09 11:30:00,85.91,86.05,85.88,85.94,2417.0,84.0637,84.2007,84.0344,84.0931,2417.0
2020-01-09 12:00:00,85.94,86.31,85.94,86.19,5800.0,84.0931,84.4551,84.0931,84.3377,5800.0
2020-01-09 12:30:00,86.25,86.38,86.04,86.38,5410.0,84.3964,84.5236,84.1909,84.5236,5410.0
2020-01-09 13:00:00,86.41,86.46,86.27,86.27,11004.0,84.553,84.6019,84.416,84.416,11004.0
2020-01-09 13:30:00,86.3,86.44,86.3,86.42,4954.0,84.4454,84.5824,84.4454,84.5628,4954.0
2020-01-09 14:00:00,86.41,86.6,86.35,86.52,7879.0,84.553,84.7389,84.4943,84.6606,7879.0
2020-01-09 14:30:00,86.52,86.79,86.5,86.61,11169.0,84.6606,84.9248,84.6411,84.7487,11169.0
2020-01-09 15:00:00,86.62,86.64,86.38,86.64,6182.0,84.7585,84.7781,84.5236,84.7781,6182.0
2020-01-09 15:30:00,86.61,86.66,86.48,86.51,30723.0,84.7487,84.7976,84.6215,84.6508,30723.0
2020-01-10 09:30:00,86.38,86.66,85.86,86.66,4299.0,84.5236,84.7976,84.0148,84.7976,4299.0
2020-01-10 10:00:00,86.66,87.12,86.64,86.77,3100.0,84.7976,85.2477,84.7781,84.9053,3100.0
2020-01-10 10:30:00,86.67,86.68,86.34,86.34,1215.0,84.8074,84.8172,84.4845,84.4845,1215.0
2020-01-10 11:00:00,86.21,86.25,85.97,85.97,3000.0,84.3573,84.3964,84.1225,84.1225,3000.0
2020-01-10 11:30:00,85.9,85.9,85.52,85.56,4387.0,84.054,84.054,83.6821,83.7213,4387.0
2020-01-10 12:00:00,85.62,86.26,85.61,86.26,15626.0,83.78,84.4062,83.7702,84.4062,15626.0
2020-01-10 12:30:00,86.14,86.23,86.06,86.1,3302.0,84.2888,84.3769,84.2105,84.2497,3302.0
2020-01-10 13:00:00,86.21,86.44,86.18,86.34,3437.0,84.3573,84.5824,84.3279,84.4845,3437.0
2020-01-10 13:30:00,86.31,86.62,86.26,86.51,4669.0,84.4551,84.7585,84.4062,84.6508,4669.0
2020-01-10 14:00:00,86.55,86.56,86.03,86.06,47914.0,84.69,84.6998,84.1812,84.2105,47914.0
2020-01-10 14:30:00,86.0,86.0,85.59,85.76,5007.0,84.1518,84.1518,83.7506,83.917,5007.0
2020-01-10 15:00:00,85.69,85.75,85.6,85.74,5049.0,83.8485,83.9072,83.7604,83.8974,5049.0
2020-01-10 15:30:00,85.75,86.02,85.75,86.0,23196.0,83.9072,84.1714,83.9072,84.1518,23196.0
2020-01-13 09:30:00,86.0,86.43,85.91,86.43,6157.0,84.1518,84.5726,84.0637,84.5726,6157.0
2020-01-13 10:00:00,86.31,86.37,86.04,86.26,2780.0,84.4551,84.5139,84.1909,84.4062,2780.0
2020-01-13 10:30:00,86.16,86.22,86.14,86.16,957.0,84.3084,84.3671,84.2888,84.3084,957.0
2020-01-13 11:00:00,86.22,86.46,86.18,86.22,4499.0,84.3671,84.6019,84.3279,84.3671,4499.0
2020-01-13 11:30:00,86.22,86.26,86.15,86.15,1901.0,84.3671,84.4062,84.2986,84.2986,1901.0
2020-01-13 12:00:00,86.21,86.62,86.19,86.62,3822.0,84.3573,84.7585,84.3377,84.7585,3822.0
2020-01-13 12:30:00,86.62,86.62,86.41,86.49,3275.0,84.7585,84.7585,84.553,84.6313,3275.0
2020-01-13 13:00:00,86.41,86.5,86.36,86.38,2331.0,84.553,84.6411,84.5041,84.5236,2331.0
2020-01-13 13:30:00,86.4,86.5,86.36,86.49,3535.0,84.5432,84.6411,84.5041,84.6313,3535.0
2020-01-13 14:00:00,86.5,86.5,86.42,86.48,2057.0,84.6411,84.6411,84.5628,84.6215,2057.0
2020-01-13 14:30:00,86.46,86.59,86.43,86.43,4297.0,84.6019,84.7291,84.5726,84.5726,4297.0
2020-01-13 15:00:00,86.44,86.44,86.28,86.28,3254.0,84.5824,84.5824,84.4258,84.4258,3254.0
2020-01-13 15:30:00,86.26,86.55,86.23,86.52,22624.0,84.4062,84.69,84.3769,84.6606,22624.0
2020-01-14 09:30:00,86.25,86.27,85.72,86.1,7871.0,84.3964,84.416,83.8778,84.2497,7871.0
2020-01-14 10:00:00,86.14,86.14,85.78,85.97,3316.0,84.2888,84.2888,83.9365,84.1225,3316.0
2020-01-14 10:30:00,86.02,86.51,85.98,86.49,10859.0,84.1714,84.6508,84.1322,84.6313,10859.0
2020-01-14 11:00:00,86.51,86.51,86.42,86.42,800.0,84.6508,84.6508,84.5628,84.5628,800.0
2020-01-14 11:30:00,86.44,86.53,86.38,86.43,2616.0,84.5824,84.6704,84.5236,84.5726,2616.0
2020-01-14 12:00:00,86.5,86.5,86.31,86.31,3483.0,84.6411,84.6411,84.4551,84.4551,3483.0
2020-01-14 12:30:00,86.31,86.48,86.24,86.46,5360.0,84.4551,84.6215,84.3867,84.6019,5360.0
2020-01-14 13:00:00,86.5,86.61,86.44,86.6,5178.0,84.6411,84.7487,84.5824,84.7389,5178.0
2020-01-14 13:30:00,86.58,86.68,86.27,86.27,3216.0,84.7193,84.8172,84.416,84.416,3216.0
2020-01-14 14:00:00,86.26,86.26,85.98,86.13,2678.0,84.4062,84.4062,84.1322,84.279,2678.0
2020-01-14 14:30:00,86.15,86.18,85.92,85.92,6055.0,84.2986,84.3279,84.0735,84.0735,6055.0
2020-01-14 15:00:00,85.95,86.04,85.77,85.8,9337.0,84.1029,84.1909,83.9268,83.9561,9337.0
2020-01-14 15:30:00,85.83,85.89,85.53,85.75,21655.0,83.9855,84.0442,83.6919,83.9072,21655.0
2020-01-15 09:30:00,85.54,86.9,85.54,86.74,7818.0,83.7017,85.0325,83.7017,84.8759,7818.0
2020-01-15 10:00:00,86.75,86.75,86.3,86.4,3101.0,84.8857,84.8857,84.4454,84.5432,3101.0
2020-01-15 10:30:00,86.66,86.83,86.63,86.81,1663.0,84.7976,84.964,84.7683,84.9444,1663.0
2020-01-15 11:00:00,86.81,86.81,86.14,86.47,4650.0,84.9444,84.9444,84.2888,84.6117,4650.0
2020-01-15 11:30:00,86.42,86.54,86.21,86.21,3220.0,84.5628,84.6802,84.3573,84.3573,3220.0
2020-01-15 12:00:00,86.24,86.32,86.02,86.03,5090.0,84.3867,84.4649,84.1714,84.1812,5090.0
2020-01-15 12:30:00,86.07,86.22,85.92,85.93,3585.0,84.2203,84.3671,84.0735,84.0833,3585.0
2020-01-15 13:00:00,86.0,86.06,85.84,85.88,5179.0,84.1518,84.2105,83.9952,84.0344,5179.0
2020-01-15 13:30:00,86.05,86.19,85.84,85.85,2910.0,84.2007,84.3377,83.9952,84.005,2910.0
2020-01-15 14:00:00,85.92,86.34,85.92,86.23,2547.0,84.0735,84.4845,84.0735,84.3769,2547.0
2020-01-15 14:30:00,86.28,86.31,86.16,86.19,2254.0,84.4258,84.4551,84.3084,84.3377,2254.0
2020-01-15 15:00:00,86.17,86.17,85.56,85.59,7747.0,84.3182,84.3182,83.7213,83.7506,7747.0
2020-01-15 15:30:00,85.6,86.01,85.4,85.95,40180.0,83.7604,84.1616,83.5647,84.1029,40180.0
2020-01-16 09:30:00,86.54,87.58,86.54,87.02,10440.0,84.7585,85.7771,84.7585,85.2286,10440.0
2020-01-16 10:00:00,87.06,87.4,86.99,87.13,5638.0,85.2678,85.6008,85.1992,85.3363,5638.0
2020-01-16 10:30:00,87.21,87.49,87.18,87.35,6642.0,85.4147,85.6889,85.3853,85.5518,6642.0
2020-01-16 11:00:00,87.08,87.15,86.7,86.72,3230.0,85.2873,85.3559,84.9152,84.9348,3230.0
2020-01-16 11:30:00,86.69,87.0,86.69,86.84,6503.0,84.9054,85.209,84.9054,85.0523,6503.0
2020-01-16 12:00:00,86.91,87.05,86.85,86.88,4200.0,85.1208,85.258,85.0621,85.0915,4200.0
2020-01-16 12:30:00,86.93,86.93,86.75,86.78,4928.0,85.1404,85.1404,84.9641,84.9935,4928.0
2020-01-16 13:00:00,86.81,86.9,86.61,86.68,8642.0,85.0229,85.1111,84.827,84.8956,8642.0
2020-01-16 13:30:00,86.7,86.84,86.69,86.77,4954.0,84.9152,85.0523,84.9054,84.9837,4954.0
2020-01-16 14:00:00,86.75,86.86,86.69,86.86,5224.0,84.9641,85.0719,84.9054,85.0719,5224.0
2020-01-16 14:30:00,86.76,86.79,86.33,86.4,32036.0,84.9739,85.0033,84.5528,84.6213,32036.0
2020-01-16 15:00:00,86.43,86.68,86.43,86.62,2557.0,84.6507,84.8956,84.6507,84.8368,2557.0
2020-01-16 15:30:00,86.7,86.72,86.32,86.55,63093.0,84.9152,84.9348,84.543,84.7683,63093.0
2020-01-17 09:30:00,86.85,87.12,86.05,86.75,31099.0,85.0621,85.3265,84.2786,84.9641,31099.0
2020-01-17 10:00:00,87.03,87.03,86.67,86.76,13640.0,85.2384,85.2384,84.8858,84.9739,13640.0
2020-01-17 10:30:00,86.79,86.79,86.46,86.62,4335.0,85.0033,85.0033,84.6801,84.8368,4335.0
2020-01-17 11:00:00,86.66,86.9,86.49,86.9,22130.0,84.876,85.1111,84.7095,85.1111,22130.0
2020-01-17 11:30:00,86.87,87.48,86.79,87.48,47530.0,85.0817,85.6791,85.0033,85.6791,47530.0
2020-01-17 12:00:00,87.53,87.65,87.42,87.42,9033.0,85.7281,85.8456,85.6203,85.6203,9033.0
2020-01-17 12:30:00,87.41,87.56,87.33,87.56,4249.0,85.6106,85.7575,85.5322,85.7575,4249.0
2020-01-17 13:00:00,87.55,87.7,87.53,87.58,4854.0,85.7477,85.8946,85.7281,85.7771,4854.0
2020-01-17 13:30:00,87.6,87.6,87.35,87.36,5155.0,85.7966,85.7966,85.5518,85.5616,5155.0
2020-01-17 14:00:00,87.35,87.4,87.16,87.25,8838.0,85.5518,85.6008,85.3657,85.4538,8838.0
2020-01-17 14:30:00,87.23,87.41,87.23,87.41,13772.0,85.4343,85.6106,85.4343,85.6106,13772.0
2020-01-17 15:00:00,87.4,87.41,87.0,87.1,24313.0,85.6008,85.6106,85.209,85.3069,24313.0
2020-01-17 15:30:00,87.1,87.25,87.0,87.16,45155.0,85.3069,85.4538,85.209,85.3657,45155.0
2020-01-21 09:30:00,86.89,87.01,86.49,86.61,12329.0,85.1013,85.2188,84.7095,84.827,12329.0
2020-01-21 10:00:00,86.64,86.82,86.5,86.74,10506.0,84.8564,85.0327,84.7193,84.9543,10506.0
2020-01-21 10:30:00,86.7,86.82,86.64,86.79,10277.0,84.9152,85.0327,84.8564,85.0033,10277.0
2020-01-21 11:00:00,86.89,86.89,86.64,86.71,11428.0,85.1013,85.1013,84.8564,84.925,11428.0
2020-01-21 11:30:00,86.75,86.85,86.66,86.7,15294.0,84.9641,85.0621,84.876,84.9152,15294.0
2020-01-21 12:00:00,86.73,86.76,86.65,86.73,6828.0,84.9446,84.9739,84.8662,84.9446,6828.0
2020-01-21 12:30:00,86.69,86.73,86.58,86.71,11500.0,84.9054,84.9446,84.7976,84.925,11500.0
2020-01-21 13:00:00,86.69,86.69,86.5,86.61,10831.0,84.9054,84.9054,84.7193,84.827,10831.0
2020-01-21 13:30:00,86.57,86.57,86.29,86.44,10170.0,84.7878,84.7878,84.5136,84.6605,10170.0
2020-01-21 14:00:00,86.42,86.51,86.25,86.47,8920.0,84.6409,84.7291,84.4744,84.6899,8920.0
2020-01-21 14:30:00,86.5,86.69,86.47,86.67,6432.0,84.7193,84.9054,84.6899,84.8858,6432.0
2020-01-21 15:00:00,86.62,86.71,86.55,86.56,5942.0,84.8368,84.925,84.7683,84.7781,5942.0
2020-01-21 15:30:00,86.59,86.67,86.49,86.58,35950.0,84.8074,84.8858,84.7095,84.7976,35950.0
2020-01-22 09:30:00,86.77,86.94,86.72,86.91,5445.0,84.9837,85.1502,84.9348,85.1208,5445.0
2020-01-22 10:00:00,86.9,87.25,86.7,87.17,17316.0,85.1111,85.4538,84.9152,85.3755,17316.0
2020-01-22 10:30:00,87.12,87.4,86.98,86.98,3617.0,85.3265,85.6008,85.1894,85.1894,3617.0
2020-01-22 11:00:00,86.89,86.98,86.71,86.84,6649.0,85.1013,85.1894,84.925,85.0523,6649.0
2020-01-22 11:30:00,86.87,86.89,86.71,86.77,5623.0,85.0817,85.1013,84.925,84.9837,5623.0
2020-01-22 12:00:00,86.73,86.8,86.68,86.73,7552.0,84.9446,85.0131,84.8956,84.9446,7552.0
2020-01-22 12:30:00,86.72,86.82,86.72,86.81,4126.0,84.9348,85.0327,84.9348,85.0229,4126.0
2020-01-22 13:00:00,86.8,86.92,86.7,86.92,4913.0,85.0131,85.1306,84.9152,85.1306,4913.0
2020-01-22 13:30:00,86.89,86.89,86.69,86.75,8481.0,85.1013,85.1013,84.9054,84.9641,8481.0
2020-01-22 14:00:00,86.73,86.97,86.73,86.78,5034.0,84.9446,85.1796,84.9446,84.9935,5034.0
2020-01-22 14:30:00,86.8,87.02,86.77,87.02,4591.0,85.0131,85.2286,84.9837,85.2286,4591.0
2020-01-22 15:00:00,86.98,87.11,86.54,86.7,7084.0,85.1894,85.3167,84.7585,84.9152,7084.0
2020-01-22 15:30:00,86.68,86.79,86.57,86.76,31247.0,84.8956,85.0033,84.7878,84.9739,31247.0
2020-01-23 09:30:00,86.42,86.42,85.13,85.98,7614.0,84.6409,84.6409,83.3775,84.21,7614.0
2020-01-23 10:00:00,86.02,86.15,85.71,86.01,2935.0,84.2492,84.3765,83.9456,84.2394,2935.0
2020-01-23 10:30:00,86.02,86.27,85.99,86.16,2026.0,84.2492,84.494,84.2198,84.3863,2026.0
2020-01-23 11:00:00,85.99,85.99,85.66,85.71,4401.0,84.2198,84.2198,83.8966,83.9456,4401.0
2020-01-23 11:30:00,85.69,85.84,85.57,85.74,3626.0,83.926,84.0729,83.8084,83.9749,3626.0
2020-01-23 12:00:00,85.78,85.98,85.74,85.94,3446.0,84.0141,84.21,83.9749,84.1708,3446.0
2020-01-23 12:30:00,85.98,86.02,85.74,85.9,5937.0,84.21,84.2492,83.9749,84.1316,5937.0
2020-01-23 13:00:00,85.99,86.22,85.91,86.14,3865.0,84.2198,84.4451,84.1414,84.3667,3865.0
2020-01-23 13:30:00,86.09,86.43,86.06,86.42,4033.0,84.3177,84.6507,84.2883,84.6409,4033.0
2020-01-23 14:00:00,86.45,86.8,86.45,86.63,4915.0,84.6703,85.0131,84.6703,84.8466,4915.0
2020-01-23 14:30:00,86.71,86.88,86.64,86.87,5331.0,84.925,85.0915,84.8564,85.0817,5331.0
2020-01-23 15:00:00,86.92,87.06,86.65,87.04,5260.0,85.1306,85.2678,84.8662,85.2482,5260.0
2020-01-23 15:30:00,87.04,87.04,86.6,86.68,29999.0,85.2482,85.2482,84.8172,84.8956,29999.0
2020-01-24 09:30:00,86.61,87.08,86.34,86.59,5533.0,84.827,85.2873,84.5626,84.8074,5533.0
2020-01-24 10:00:00,86.69,87.07,86.5,86.7,17016.0,84.9054,85.2776,84.7193,84.9152,17016.0
2020-01-24 10:30:00,86.74,86.76,86.45,86.45,3500.0,84.9543,84.9739,84.6703,84.6703,3500.0
2020-01-24 11:00:00,86.39,86.39,86.05,86.38,5003.0,84.6116,84.6116,84.2786,84.6018,5003.0
2020-01-24 11:30:00,86.55,86.75,86.24,86.59,9284.0,84.7683,84.9641,84.4646,84.8074,9284.0
2020-01-24 12:00:00,86.56,86.58,86.27,86.38,10936.0,84.7781,84.7976,84.494,84.6018,10936.0
2020-01-24 12:30:00,86.41,86.45,86.06,86.28,8711.0,84.6311,84.6703,84.2883,84.5038,8711.0
2020-01-24 13:00:00,86.28,86.3,85.91,85.91,7528.0,84.5038,84.5234,84.1414,84.1414,7528.0
2020-01-24 13:30:00,85.91,86.12,85.91,85.98,7895.0,84.1414,84.3471,84.1414,84.21,7895.0
2020-01-24 14:00:00,85.98,86.0,85.65,85.65,8784.0,84.21,84.2296,83.8868,83.8868,8784.0
2020-01-24 14:30:00,85.68,86.11,85.64,86.11,11651.0,83.9162,84.3373,83.877,84.3373,11651.0
2020-01-24 15:00:00,86.07,86.22,86.03,86.09,5904.0,84.2981,84.4451,84.259,84.3177,5904.0
2020-01-24 15:30:00,86.06,86.4,85.98,86.22,32221.0,84.2883,84.6213,84.21,84.4451,32221.0
2020-01-27 09:30:00,84.52,85.68,84.5,85.31,12705.0,82.78,83.9162,82.7605,83.5538,12705.0
2020-01-27 10:00:00,85.22,85.59,85.15,85.59,3629.0,83.4656,83.828,83.3971,83.828,3629.0
2020-01-27 10:30:00,85.69,85.69,85.38,85.55,6506.0,83.926,83.926,83.6223,83.7888,6506.0
2020-01-27 11:00:00,85.62,85.7,85.34,85.42,5021.0,83.8574,83.9358,83.5832,83.6615,5021.0
2020-01-27 11:30:00,85.38,85.71,85.38,85.69,2668.0,83.6223,83.9456,83.6223,83.926,2668.0
2020-01-27 12:00:00,85.68,85.83,85.51,85.58,8173.0,83.9162,84.0631,83.7497,83.8182,8173.0
2020-01-27 12:30:00,85.6,86.09,85.6,85.74,10855.0,83.8378,84.3177,83.8378,83.9749,10855.0
2020-01-27 13:00:00,85.86,86.07,85.66,86.06,2600.0,84.0925,84.2981,83.8966,84.2883,2600.0
2020-01-27 13:30:00,86.04,86.07,85.87,85.98,7504.0,84.2688,84.2981,84.1023,84.21,7504.0
2020-01-27 14:00:00,85.98,86.15,85.87,86.15,6750.0,84.21,84.3765,84.1023,84.3765,6750.0
2020-01-27 14:30:00,86.14,86.14,85.86,85.92,6305.0,84.3667,84.3667,84.0925,84.1512,6305.0
2020-01-27 15:00:00,85.91,86.09,85.83,85.97,7511.0,84.1414,84.3177,84.0631,84.2002,7511.0
2020-01-27 15:30:00,85.96,85.96,85.27,85.34,44105.0,84.1904,84.1904,83.5146,83.5832,44105.0
2020-01-28 09:30:00,85.92,85.94,85.28,85.41,4378.0,84.1512,84.1708,83.5244,83.6517,4378.0
2020-01-28 10:00:00,85.52,86.0,85.4,86.0,2205.0,83.7595,84.2296,83.6419,84.2296,2205.0
2020-01-28 10:30:00,86.04,86.49,85.99,86.46,14116.0,84.2688,84.7095,84.2198,84.6801,14116.0
2020-01-28 11:00:00,86.49,86.51,86.34,86.45,10178.0,84.7095,84.7291,84.5626,84.6703,10178.0
2020-01-28 11:30:00,86.5,86.5,86.22,86.37,7718.0,84.7193,84.7193,84.4451,84.592,7718.0
2020-01-28 12:00:00,86.38,86.38,86.16,86.24,26191.0,84.6018,84.6018,84.3863,84.4646,26191.0
2020-01-28 12:30:00,86.2,86.2,85.78,85.87,4717.0,84.4255,84.4255,84.0141,84.1023,4717.0
2020-01-28 13:00:00,85.84,85.84,85.65,85.77,6801.0,84.0729,84.0729,83.8868,84.0043,6801.0
2020-01-28 13:30:00,85.73,85.81,85.63,85.78,5854.0,83.9651,84.0435,83.8672,84.0141,5854.0
2020-01-28 14:00:00,85.83,85.83,85.57,85.62,10710.0,84.0631,84.0631,83.8084,83.8574,10710.0
2020-01-28 14:30:00,85.59,86.09,85.59,86.06,14684.0,83.828,84.3177,83.828,84.2883,14684.0
2020-01-28 15:00:00,86.08,86.13,85.95,86.1,4846.0,84.3079,84.3569,84.1806,84.3275,4846.0
2020-01-28 15:30:00,86.05,86.2,85.9,85.91,33717.0,84.2786,84.4255,84.1316,84.1414,33717.0
2020-01-29 09:30:00,86.12,86.38,85.94,85.94,8000.0,84.3471,84.6018,84.1708,84.1708,8000.0
2020-01-29 10:00:00,85.82,85.86,85.25,85.64,5983.0,84.0533,84.0925,83.495,83.877,5983.0
2020-01-29 10:30:00,85.7,85.7,85.41,85.6,4416.0,83.9358,83.9358,83.6517,83.8378,4416.0
2020-01-29 11:00:00,85.59,85.6,85.37,85.51,2669.0,83.828,83.8378,83.6126,83.7497,2669.0
2020-01-29 11:30:00,85.4,85.4,84.92,85.09,11160.0,83.6419,83.6419,83.1718,83.3383,11160.0
2020-01-29 12:00:00,85.09,85.09,84.8,84.87,3701.0,83.3383,83.3383,83.0543,83.1228,3701.0
2020-01-29 12:30:00,84.86,84.86,84.52,84.57,4372.0,83.1131,83.1131,82.78,82.829,4372.0
2020-01-29 13:00:00,84.6,84.72,84.58,84.7,2608.0,82.8584,82.9759,82.8388,82.9563,2608.0
2020-01-29 13:30:00,84.7,84.96,84.7,84.87,16114.0,82.9563,83.211,82.9563,83.1228,16114.0
2020-01-29 14:00:00,84.84,85.06,84.78,84.94,9340.0,83.0935,83.3089,83.0347,83.1914,9340.0
2020-01-29 14:30:00,84.89,84.9,84.64,84.87,12202.0,83.1424,83.1522,82.8976,83.1228,12202.0
2020-01-29 15:00:00,84.88,85.08,84.74,84.77,26350.0,83.1326,83.3285,82.9955,83.0249,26350.0
2020-01-29 15:30:00,84.74,84.92,84.53,84.57,36611.0,82.9955,83.1718,82.7898,82.829,36611.0
2020-01-30 09:30:00,83.97,84.66,83.19,84.66,9388.0,82.2414,82.9172,81.4774,82.9172,9388.0
2020-01-30 10:00:00,84.61,84.78,83.99,84.06,4538.0,82.8682,83.0347,82.261,82.3295,4538.0
2020-01-30 10:30:00,83.93,84.09,83.44,83.7,4449.0,82.2022,82.3589,81.7223,81.9769,4449.0
2020-01-30 11:00:00,83.8,83.88,83.59,83.88,4709.0,82.0749,82.1532,81.8692,82.1532,4709.0
2020-01-30 11:30:00,83.85,84.66,83.85,84.66,14713.0,82.1238,82.9172,82.1238,82.9172,14713.0
2020-01-30 12:00:00,84.59,84.73,84.43,84.48,15113.0,82.8486,82.9857,82.6919,82.7409,15113.0
2020-01-30 12:30:00,84.35,84.35,83.94,84.02,12609.0,82.6135,82.6135,82.212,82.2903,12609.0
2020-01-30 13:00:00,84.1,84.2,83.99,84.14,2613.0,82.3687,82.4666,82.261,82.4079,2613.0
2020-01-30 13:30:00,84.2,84.39,84.14,84.18,4943.0,82.4666,82.6527,82.4079,82.447,4943.0
2020-01-30 14:00:00,84.35,84.43,84.28,84.35,2415.0,82.6135,82.6919,82.545,82.6135,2415.0
2020-01-30 14:30:00,84.37,84.83,84.18,84.7,5023.0,82.6331,83.0837,82.447,82.9563,5023.0
2020-01-30 15:00:00,84.75,85.11,84.75,85.08,3479.0,83.0053,83.3579,83.0053,83.3285,3479.0
2020-01-30 15:30:00,85.08,85.47,85.04,85.37,20330.0,83.3285,83.7105,83.2893,83.6126,20330.0
2020-01-31 09:30:00,84.71,85.1,84.37,84.6,4728.0,82.9661,83.3481,82.6331,82.8584,4728.0
2020-01-31 10:00:00,84.57,84.57,83.42,83.42,11842.0,82.829,82.829,81.7027,81.7027,11842.0
2020-01-31 10:30:00,83.54,83.67,83.19,83.36,9385.0,81.8202,81.9475,81.4774,81.6439,9385.0
2020-01-31 11:00:00,83.33,83.35,83.05,83.09,6360.0,81.6145,81.6341,81.3403,81.3795,6360.0
2020-01-31 11:30:00,83.02,83.06,82.77,82.97,9855.0,81.3109,81.3501,81.0661,81.262,9855.0
2020-01-31 12:00:00,83.06,83.06,82.57,82.73,4574.0,81.3501,81.3501,80.8702,81.0269,4574.0
2020-01-31 12:30:00,82.63,82.65,82.3,82.51,4178.0,80.929,80.9485,80.6058,80.8114,4178.0
2020-01-31 13:00:00,82.57,82.57,82.3,82.32,4673.0,80.8702,80.8702,80.6058,80.6253,4673.0
2020-01-31 13:30:00,82.35,82.58,82.24,82.56,6004.0,80.6547,80.88,80.547,80.8604,6004.0
2020-01-31 14:00:00,82.57,82.8,82.52,82.73,8768.0,80.8702,81.0955,80.8212,81.0269,8768.0
2020-01-31 14:30:00,82.79,82.96,82.63,82.83,7892.0,81.0857,81.2522,80.929,81.1248,7892.0
2020-01-31 15:00:00,82.74,82.79,82.38,82.5,5688.0,81.0367,81.0857,80.6841,80.8016,5688.0
2020-01-31 15:30:00,82.37,82.38,81.88,82.14,55999.0,80.6743,80.6841,80.1944,80.449,55999.0
2020-02-03 09:30:00,82.72,83.55,82.54,83.28,9832.0,81.0171,81.83,80.8408,81.5656,9832.0
2020-02-03 10:00:00,83.28,83.91,83.28,83.91,8919.0,81.5656,82.1826,81.5656,82.1826,8919.0
2020-02-03 10:30:00,84.05,84.17,83.46,83.63,5193.0,82.3197,82.4373,81.7419,81.9084,5193.0
2020-02-03 11:00:00,83.63,83.72,83.39,83.52,14127.0,81.9084,81.9965,81.6733,81.8006,14127.0
2020-02-03 11:30:00,83.53,83.58,83.21,83.26,9657.0,81.8104,81.8594,81.497,81.546,9657.0
2020-02-03 12:00:00,83.24,83.3,83.02,83.3,5775.0,81.5264,81.5852,81.3109,81.5852,5775.0
2020-02-03 12:30:00,83.29,83.38,83.12,83.31,4605.0,81.5754,81.6635,81.4089,81.595,4605.0
2020-02-03 13:00:00,83.29,83.35,83.1,83.19,4189.0,81.5754,81.6341,81.3893,81.4774,4189.0
2020-02-03 13:30:00,83.18,83.25,83.07,83.15,3228.0,81.4676,81.5362,81.3599,81.4383,3228.0
2020-02-03 14:00:00,83.2,83.21,82.9,82.9,6551.0,81.4872,81.497,81.1934,81.1934,6551.0
2020-02-03 14:30:00,82.94,83.23,82.86,83.11,4130.0,81.2326,81.5166,81.1542,81.3991,4130.0
2020-02-03 15:00:00,83.09,83.13,82.89,83.02,10221.0,81.3795,81.4187,81.1836,81.3109,10221.0
2020-02-03 15:30:00,83.02,83.02,82.43,82.73,34758.0,81.3109,81.3109,80.7331,81.0269,34758.0
2020-02-04 09:30:00,83.93,84.13,83.63,83.67,7649.0,82.2022,82.3981,81.9084,81.9475,7649.0
2020-02-04 10:00:00,83.49,83.57,82.75,83.09,7972.0,81.7713,81.8496,81.0465,81.3795,7972.0
2020-02-04 10:30:00,83.14,83.17,82.96,83.06,5010.0,81.4285,81.4578,81.2522,81.3501,5010.0
2020-02-04 11:00:00,83.03,83.12,82.74,82.86,4005.0,81.3207,81.4089,81.0367,81.1542,4005.0
2020-02-04 11:30:00,82.92,82.94,82.62,82.94,3501.0,81.213,81.2326,80.9192,81.2326,3501.0
2020-02-04 12:00:00,82.9,83.26,82.89,83.23,3510.0,81.1934,81.546,81.1836,81.5166,3510.0
2020-02-04 12:30:00,83.22,83.33,83.14,83.32,6272.0,81.5068,81.6145,81.4285,81.6048,6272.0
2020-02-04 13:00:00,83.43,83.45,83.04,83.22,3470.0,81.7125,81.7321,81.3305,81.5068,3470.0
2020-02-04 13:30:00,83.21,83.27,83.15,83.21,3251.0,81.497,81.5558,81.4383,81.497,3251.0
2020-02-04 14:00:00,83.3,83.45,83.3,83.38,3006.0,81.5852,81.7321,81.5852,81.6635,3006.0
2020-02-04 14:30:00,83.38,83.45,83.28,83.37,3716.0,81.6635,81.7321,81.5656,81.6537,3716.0
2020-02-04 15:00:00,83.3,83.32,83.19,83.19,3415.0,81.5852,81.6048,81.4774,81.4774,3415.0
2020-02-04 15:30:00,83.21,83.24,83.04,83.11,17792.0,81.497,81.5264,81.3305,81.3991,17792.0
2020-02-05 09:30:00,84.24,84.41,83.9,84.4,10433.0,82.5058,82.6723,82.1728,82.6625,10433.0
2020-02-05 10:00:00,84.43,84.55,84.1,84.41,11678.0,82.6919,82.8094,82.3687,82.6723,11678.0
2020-02-05 10:30:00,84.26,84.54,84.17,84.39,16327.0,82.5254,82.7996,82.4373,82.6527,16327.0
2020-02-05 11:00:00,84.41,84.56,84.05,84.56,12184.0,82.6723,82.8192,82.3197,82.8192,12184.0
2020-02-05 11:30:00,84.54,84.95,84.5,84.68,8575.0,82.7996,83.2012,82.7605,82.9368,8575.0
2020-02-05 12:00:00,84.63,84.79,84.6,84.67,5687.0,82.8878,83.0445,82.8584,82.927,5687.0
2020-02-05 12:30:00,84.66,84.68,84.5,84.56,5830.0,82.9172,82.9368,82.7605,82.8192,5830.0
2020-02-05 13:00:00,84.51,84.83,84.5,84.79,3300.0,82.7703,83.0837,82.7605,83.0445,3300.0
2020-02-05 13:30:00,84.82,85.02,84.65,85.02,5281.0,83.0739,83.2698,82.9074,83.2698,5281.0
2020-02-05 14:00:00,84.98,84.98,84.71,84.9,7848.0,83.2306,83.2306,82.9661,83.1522,7848.0
2020-02-05 14:30:00,84.81,85.09,84.81,85.04,7302.0,83.0641,83.3383,83.0641,83.2893,7302.0
2020-02-05 15:00:00,85.0,85.34,84.98,85.33,17484.0,83.2502,83.5832,83.2306,83.5734,17484.0
2020-02-05 15:30:00,85.33,85.6,85.28,85.55,41633.0,83.5734,83.8378,83.5244,83.7888,41633.0
2020-02-06 09:30:00,86.2,86.25,84.84,85.31,4486.0,84.4255,84.4744,83.0935,83.5538,4486.0
2020-02-06 10:00:00,85.68,85.68,85.06,85.19,3193.0,83.9162,83.9162,83.3089,83.4363,3193.0
2020-02-06 10:30:00,85.22,85.46,85.21,85.34,3300.0,83.4656,83.7007,83.4558,83.5832,3300.0
2020-02-06 11:00:00,85.42,85.47,85.2,85.45,2686.0,83.6615,83.7105,83.4461,83.6909,2686.0
2020-02-06 11:30:00,85.44,85.6,85.42,85.42,10837.0,83.6811,83.8378,83.6615,83.6615,10837.0
2020-02-06 12:00:00,85.52,85.73,85.47,85.73,4404.0,83.7595,83.9651,83.7105,83.9651,4404.0
2020-02-06 12:30:00,85.74,85.74,85.57,85.66,10230.0,83.9749,83.9749,83.8084,83.8966,10230.0
2020-02-06 13:00:00,85.68,85.74,85.43,85.52,4251.0,83.9162,83.9749,83.6713,83.7595,4251.0
2020-02-06 13:30:00,85.5,85.62,85.37,85.6,4756.0,83.7399,83.8574,83.6126,83.8378,4756.0
2020-02-06 14:00:00,85.55,85.68,85.55,85.68,4202.0,83.7888,83.9162,83.7888,83.9162,4202.0
2020-02-06 14:30:00,85.66,85.77,85.65,85.7,7931.0,83.8966,84.0043,83.8868,83.9358,7931.0
2020-02-06 15:00:00,85.64,85.69,85.54,85.55,4000.0,83.877,83.926,83.7791,83.7888,4000.0
2020-02-06 15:30:00,85.56,86.09,85.56,85.85,38798.0,83.7986,84.3177,83.7986,84.0827,38798.0
2020-02-07 09:30:00,85.52,85.52,84.68,84.86,5443.0,83.7595,83.7595,82.9368,83.1131,5443.0
2020-02-07 10:00:00,84.78,85.27,84.7,85.12,2231.0,83.0347,83.5146,82.9563,83.3677,2231.0
2020-02-07 10:30:00,85.13,85.13,84.96,84.98,3782.0,83.3775,83.3775,83.211,83.2306,3782.0
2020-02-07 11:00:00,84.98,85.11,84.83,85.09,6712.0,83.2306,83.3579,83.0837,83.3383,6712.0
2020-02-07 11:30:00,85.11,85.23,84.94,84.96,4074.0,83.3579,83.4754,83.1914,83.211,4074.0
2020-02-07 12:00:00,84.95,85.36,84.95,85.19,4015.0,83.2012,83.6028,83.2012,83.4363,4015.0
2020-02-07 12:30:00,85.14,85.2,85.03,85.04,3272.0,83.3873,83.4461,83.2796,83.2893,3272.0
2020-02-07 13:00:00,84.98,84.98,84.68,84.68,2602.0,83.2306,83.2306,82.9368,82.9368,2602.0
2020-02-07 13:30:00,84.72,84.88,84.5,84.59,7397.0,82.9759,83.1326,82.7605,82.8486,7397.0
2020-02-07 14:00:00,84.59,84.59,84.39,84.42,5777.0,82.8486,82.8486,82.6527,82.6821,5777.0
2020-02-07 14:30:00,84.46,84.5,84.28,84.5,5815.0,82.7213,82.7605,82.545,82.7605,5815.0
2020-02-07 15:00:00,84.61,84.67,84.49,84.67,3164.0,82.8682,82.927,82.7507,82.927,3164.0
2020-02-07 15:30:00,84.63,84.67,84.38,84.44,47012.0,82.8878,82.927,82.6429,82.7017,47012.0
2020-02-10 09:30:00,84.4,84.9,84.01,84.9,7438.0,82.6625,83.1522,82.2805,83.1522,7438.0
2020-02-10 10:00:00,84.95,85.9,84.94,85.81,9217.0,83.2012,84.1316,83.1914,84.0435,9217.0
2020-02-10 10:30:00,85.8,86.22,85.74,86.06,12314.0,84.0337,84.4451,83.9749,84.2883,12314.0
2020-02-10 11:00:00,86.08,86.27,85.76,85.81,11744.0,84.3079,84.494,83.9945,84.0435,11744.0
2020-02-10 11:30:00,85.76,86.1,85.69,85.81,8942.0,83.9945,84.3275,83.926,84.0435,8942.0
2020-02-10 12:00:00,85.87,86.15,85.87,86.09,12891.0,84.1023,84.3765,84.1023,84.3177,12891.0
2020-02-10 12:30:00,86.07,86.07,85.57,85.58,3272.0,84.2981,84.2981,83.8084,83.8182,3272.0
2020-02-10 13:00:00,85.62,85.81,85.59,85.77,2903.0,83.8574,84.0435,83.828,84.0043,2903.0
2020-02-10 13:30:00,85.79,85.86,85.76,85.76,3035.0,84.0239,84.0925,83.9945,83.9945,3035.0
2020-02-10 14:00:00,85.72,85.8,85.56,85.8,2806.0,83.9553,84.0337,83.7986,84.0337,2806.0
2020-02-10 14:30:00,85.75,86.25,85.75,86.09,8043.0,83.9847,84.4744,83.9847,84.3177,8043.0
2020-02-10 15:00:00,86.14,86.56,86.13,86.47,13657.0,84.3667,84.7781,84.3569,84.6899,13657.0
2020-02-10 15:30:00,86.49,86.72,86.41,86.46,31245.0,84.7095,84.9348,84.6311,84.6801,31245.0
2020-02-11 09:30:00,87.17,87.66,86.93,87.63,6915.0,85.3755,85.8554,85.1404,85.826,6915.0
2020-02-11 10:00:00,87.59,88.15,87.58,87.98,10000.0,85.7868,86.3353,85.7771,86.1688,10000.0
2020-02-11 10:30:00,87.94,88.15,87.88,87.9,9868.0,86.1296,86.3353,86.0709,86.0905,9868.0
2020-02-11 11:00:00,87.82,87.91,87.39,87.39,9960.0,86.0121,86.1003,85.591,85.591,9960.0
2020-02-11 11:30:00,87.47,87.48,87.24,87.31,5502.0,85.6693,85.6791,85.4441,85.5126,5502.0
2020-02-11 12:00:00,87.24,87.43,87.24,87.41,6051.0,85.4441,85.6301,85.4441,85.6106,6051.0
2020-02-11 12:30:00,87.42,87.56,87.35,87.37,5597.0,85.6203,85.7575,85.5518,85.5714,5597.0
2020-02-11 13:00:00,87.31,87.39,86.75,86.81,5953.0,85.5126,85.591,84.9641,85.0229,5953.0
2020-02-11 13:30:00,86.86,86.95,86.71,86.79,4600.0,85.0719,85.16,84.925,85.0033,4600.0
2020-02-11 14:00:00,86.78,86.78,86.35,86.58,8160.0,84.9935,84.9935,84.5724,84.7976,8160.0
2020-02-11 14:30:00,86.59,86.65,86.43,86.47,6767.0,84.8074,84.8662,84.6507,84.6899,6767.0
2020-02-11 15:00:00,86.42,86.61,86.28,86.58,8682.0,84.6409,84.827,84.5038,84.7976,8682.0
2020-02-11 15:30:00,86.6,86.66,86.44,86.52,35516.0,84.8172,84.876,84.6605,84.7389,35516.0
2020-02-12 09:30:00,87.25,87.37,86.24,86.46,25412.0,85.4538,85.5714,84.4646,84.6801,25412.0
2020-02-12 10:00:00,86.59,86.8,86.57,86.57,12548.0,84.8074,85.0131,84.7878,84.7878,12548.0
2020-02-12 10:30:00,86.42,86.73,86.42,86.6,15445.0,84.6409,84.9446,84.6409,84.8172,15445.0
2020-02-12 11:00:00,86.6,87.02,86.54,87.02,14591.0,84.8172,85.2286,84.7585,85.2286,14591.0
2020-02-12 11:30:00,86.98,87.06,86.75,86.81,3549.0,85.1894,85.2678,84.9641,85.0229,3549.0
2020-02-12 12:00:00,86.77,86.82,86.61,86.81,4105.0,84.9837,85.0327,84.827,85.0229,4105.0
2020-02-12 12:30:00,86.83,87.11,86.83,87.07,3333.0,85.0425,85.3167,85.0425,85.2776,3333.0
2020-02-12 13:00:00,87.11,87.57,87.11,87.57,5104.0,85.3167,85.7673,85.3167,85.7673,5104.0
2020-02-12 13:30:00,87.53,87.91,87.53,87.91,6716.0,85.7281,86.1003,85.7281,86.1003,6716.0
2020-02-12 14:00:00,87.89,88.0,87.84,87.84,4716.0,86.0807,86.1884,86.0317,86.0317,4716.0
2020-02-12 14:30:00,87.87,87.88,87.62,87.74,6390.0,86.0611,86.0709,85.8162,85.9338,6390.0
2020-02-12 15:00:00,87.79,87.88,87.44,87.54,9028.0,85.9827,86.0709,85.6399,85.7379,9028.0
2020-02-12 15:30:00,87.5,87.6,87.31,87.49,25405.0,85.6987,85.7966,85.5126,85.6889,25405.0
2020-02-13 09:30:00,87.0,87.65,86.68,87.0,3743.0,85.209,85.8456,84.8956,85.209,3743.0
2020-02-13 10:00:00,86.97,87.16,86.79,86.93,7627.0,85.1796,85.3657,85.0033,85.1404,7627.0
2020-02-13 10:30:00,86.95,87.04,86.79,86.85,5963.0,85.16,85.2482,85.0033,85.0621,5963.0
2020-02-13 11:00:00,86.91,87.06,86.75,87.01,9540.0,85.1208,85.2678,84.9641,85.2188,9540.0
2020-02-13 11:30:00,87.07,87.23,87.03,87.1,3137.0,85.2776,85.4343,85.2384,85.3069,3137.0
2020-02-13 12:00:00,87.19,87.55,87.19,87.55,3758.0,85.3951,85.7477,85.3951,85.7477,3758.0
2020-02-13 12:30:00,87.54,87.54,87.4,87.44,3200.0,85.7379,85.7379,85.6008,85.6399,3200.0
2020-02-13 13:00:00,87.44,87.47,87.3,87.4,2408.0,85.6399,85.6693,85.5028,85.6008,2408.0
2020-02-13 13:30:00,87.44,87.83,87.44,87.62,4248.0,85.6399,86.0219,85.6399,85.8162,4248.0
2020-02-13 14:00:00,87.59,87.92,87.56,87.81,11904.0,85.7868,86.1101,85.7575,86.0023,11904.0
2020-02-13 14:30:00,87.74,87.97,87.73,87.83,6142.0,85.9338,86.159,85.924,86.0219,6142.0
2020-02-13 15:00:00,87.82,87.88,87.71,87.75,3105.0,86.0121,86.0709,85.9044,85.9436,3105.0
2020-02-13 15:30:00,87.75,87.79,87.47,87.74,18835.0,85.9436,85.9827,85.6693,85.9338,18835.0
2020-02-14 09:30:00,87.96,87.96,87.49,87.49,4435.0,86.1492,86.1492,85.6889,85.6889,4435.0
2020-02-14 10:00:00,87.59,87.59,87.11,87.13,3704.0,85.7868,85.7868,85.3167,85.3363,3704.0
2020-02-14 10:30:00,87.16,87.2,87.0,87.17,7067.0,85.3657,85.4049,85.209,85.3755,7067.0
2020-02-14 11:00:00,87.08,87.5,87.08,87.37,5000.0,85.2873,85.6987,85.2873,85.5714,5000.0
2020-02-14 11:30:00,87.38,87.55,87.37,87.44,3873.0,85.5812,85.7477,85.5714,85.6399,3873.0
2020-02-14 12:00:00,87.47,87.54,87.43,87.47,5731.0,85.6693,85.7379,85.6301,85.6693,5731.0
2020-02-14 12:30:00,87.45,87.53,87.38,87.47,3374.0,85.6497,85.7281,85.5812,85.6693,3374.0
2020-02-14 13:00:00,87.41,87.46,87.05,87.11,4310.0,85.6106,85.6595,85.258,85.3167,4310.0
2020-02-14 13:30:00,87.04,87.3,86.91,87.21,10665.0,85.2482,85.5028,85.1208,85.4147,10665.0
2020-02-14 14:00:00,87.21,87.53,87.2,87.46,7529.0,85.4147,85.7281,85.4049,85.6595,7529.0
2020-02-14 14:30:00,87.49,87.59,86.97,87.07,5614.0,85.6889,85.7868,85.1796,85.2776,5614.0
2020-02-14 15:00:00,87.09,87.35,87.0,87.35,4821.0,85.2971,85.5518,85.209,85.5518,4821.0
2020-02-14 15:30:00,87.33,87.48,87.23,87.42,18020.0,85.5322,85.6791,85.4343,85.6203,18020.0
2020-02-18 09:30:00,87.04,87.04,86.55,86.71,3658.0,85.2482,85.2482,84.7683,84.925,3658.0
2020-02-18 10:00:00,86.97,87.5,86.84,86.99,3569.0,85.1796,85.6987,85.0523,85.1992,3569.0
2020-02-18 10:30:00,86.92,87.19,86.88,87.18,1909.0,85.1306,85.3951,85.0915,85.3853,1909.0
2020-02-18 11:00:00,87.14,87.14,86.76,86.82,5224.0,85.3461,85.3461,84.9739,85.0327,5224.0
2020-02-18 11:30:00,86.81,86.88,86.29,86.43,11542.0,85.0229,85.0915,84.5136,84.6507,11542.0
2020-02-18 12:00:00,86.39,86.78,86.39,86.44,4147.0,84.6116,84.9935,84.6116,84.6605,4147.0
2020-02-18 12:30:00,86.53,86.57,86.47,86.52,3695.0,84.7487,84.7878,84.6899,84.7389,3695.0
2020-02-18 13:00:00,86.57,86.57,86.33,86.38,4377.0,84.7878,84.7878,84.5528,84.6018,4377.0
2020-02-18 13:30:00,86.51,86.58,86.12,86.15,4945.0,84.7291,84.7976,84.3471,84.3765,4945.0
2020-02-18 14:00:00,86.21,86.67,86.16,86.56,5301.0,84.4353,84.8858,84.3863,84.7781,5301.0
2020-02-18 14:30:00,86.52,86.79,86.5,86.74,4278.0,84.7389,85.0033,84.7193,84.9543,4278.0
2020-02-18 15:00:00,86.77,86.93,86.69,86.7,4164.0,84.9837,85.1404,84.9054,84.9152,4164.0
2020-02-18 15:30:00,86.63,86.77,86.29,86.42,50162.0,84.8466,84.9837,84.5136,84.6409,50162.0
2020-02-19 09:30:00,86.91,87.22,86.91,87.03,3739.0,85.1208,85.4245,85.1208,85.2384,3739.0
2020-02-19 10:00:00,86.97,87.4,86.81,87.22,8271.0,85.1796,85.6008,85.0229,85.4245,8271.0
2020-02-19 10:30:00,87.28,87.71,87.26,87.49,5273.0,85.4832,85.9044,85.4636,85.6889,5273.0
2020-02-19 11:00:00,87.46,87.83,87.35,87.64,9371.0,85.6595,86.0219,85.5518,85.8358,9371.0
2020-02-19 11:30:00,87.52,87.76,87.52,87.73,6387.0,85.7183,85.9534,85.7183,85.924,6387.0
2020-02-19 12:00:00,87.75,87.77,87.63,87.7,5094.0,85.9436,85.9631,85.826,85.8946,5094.0
2020-02-19 12:30:00,87.69,88.1,87.69,88.1,4779.0,85.8848,86.2864,85.8848,86.2864,4779.0
2020-02-19 13:00:00,87.99,88.5,87.99,88.5,8949.0,86.1786,86.6781,86.1786,86.6781,8949.0
2020-02-19 13:30:00,88.43,88.43,88.0,88.28,10458.0,86.6096,86.6096,86.1884,86.4626,10458.0
2020-02-19 14:00:00,88.2,88.62,88.15,88.62,7283.0,86.3843,86.7956,86.3353,86.7956,7283.0
2020-02-19 14:30:00,88.56,89.02,88.56,88.99,11952.0,86.7369,87.1874,86.7369,87.158,11952.0
2020-02-19 15:00:00,89.02,89.02,88.76,88.81,10025.0,87.1874,87.1874,86.9328,86.9817,10025.0
2020-02-19 15:30:00,88.85,88.9,88.44,88.44,48208.0,87.0209,87.0699,86.6194,86.6194,48208.0
2020-02-20 09:30:00,87.93,88.82,87.77,88.65,8950.0,86.1199,86.9915,85.9631,86.825,8950.0
2020-02-20 10:00:00,88.56,88.79,88.34,88.79,19090.0,86.7369,86.9621,86.5214,86.9621,19090.0
2020-02-20 10:30:00,88.72,88.83,88.57,88.68,4429.0,86.8936,87.0013,86.7467,86.8544,4429.0
2020-02-20 11:00:00,88.71,88.72,87.75,87.75,6843.0,86.8838,86.8936,85.9436,85.9436,6843.0
2020-02-20 11:30:00,87.85,88.11,87.37,87.9,14318.0,86.0415,86.2961,85.5714,86.0905,14318.0
2020-02-20 12:00:00,87.9,87.9,87.36,87.82,8213.0,86.0905,86.0905,85.5616,86.0121,8213.0
2020-02-20 12:30:00,87.8,88.35,87.8,88.27,7251.0,85.9925,86.5312,85.9925,86.4529,7251.0
2020-02-20 13:00:00,88.27,88.58,88.12,88.46,8147.0,86.4529,86.7565,86.3059,86.6389,8147.0
2020-02-20 13:30:00,88.51,88.73,88.46,88.64,6238.0,86.6879,86.9034,86.6389,86.8152,6238.0
2020-02-20 14:00:00,88.6,88.76,88.49,88.58,6354.0,86.7761,86.9328,86.6683,86.7565,6354.0
2020-02-20 14:30:00,88.66,89.18,88.65,88.93,17249.0,86.8348,87.3441,86.825,87.0993,17249.0
2020-02-20 15:00:00,88.95,89.1,88.95,89.05,13190.0,87.1189,87.2658,87.1189,87.2168,13190.0
2020-02-20 15:30:00,89.07,89.43,89.05,89.3,40979.0,87.2364,87.589,87.2168,87.4616,40979.0
2020-02-21 09:30:00,89.11,90.13,88.79,89.87,40994.0,87.2756,88.2746,86.9621,88.0199,40994.0
2020-02-21 10:00:00,89.83,90.11,89.64,89.95,19176.0,87.9807,88.255,87.7946,88.0983,19176.0
2020-02-21 10:30:00,89.92,90.43,89.69,90.27,27579.0,88.0689,88.5684,87.8436,88.4117,27579.0
2020-02-21 11:00:00,90.25,90.4,89.68,89.81,45205.0,88.3921,88.539,87.8338,87.9611,45205.0
2020-02-21 11:30:00,89.85,89.98,89.7,89.91,21539.0,88.0003,88.1276,87.8534,88.0591,21539.0
2020-02-21 12:00:00,89.92,90.01,89.87,90.0,7566.0,88.0689,88.157,88.0199,88.1472,7566.0
2020-02-21 12:30:00,90.01,90.09,89.85,89.9,9155.0,88.157,88.2354,88.0003,88.0493,9155.0
2020-02-21 13:00:00,89.9,90.0,89.8,89.96,8036.0,88.0493,88.1472,87.9514,88.1081,8036.0
2020-02-21 13:30:00,89.95,90.0,89.6,89.76,18945.0,88.0983,88.1472,87.7555,87.9122,18945.0
2020-02-21 14:00:00,89.68,89.79,89.57,89.69,24941.0,87.8338,87.9416,87.7261,87.8436,24941.0
2020-02-21 14:30:00,89.72,89.84,89.41,89.76,14820.0,87.873,87.9905,87.5694,87.9122,14820.0
2020-02-21 15:00:00,89.76,89.86,89.58,89.69,12313.0,87.9122,88.0101,87.7359,87.8436,12313.0
2020-02-21 15:30:00,89.65,89.93,89.54,89.73,58361.0,87.8044,88.0787,87.6967,87.8828,58361.0
2020-02-24 09:30:00,87.36,90.84,87.21,87.34,72173.0,85.5616,88.9699,85.4147,85.542,72173.0
2020-02-24 10:00:00,87.39,87.61,86.3,86.38,16076.0,85.591,85.8064,84.5234,84.6018,16076.0
2020-02-24 10:30:00,86.29,86.49,86.0,86.05,8732.0,84.5136,84.7095,84.2296,84.2786,8732.0
2020-02-24 11:00:00,86.0,86.16,85.76,85.92,12167.0,84.2296,84.3863,83.9945,84.1512,12167.0
2020-02-24 11:30:00,85.92,86.01,85.35,85.73,23449.0,84.1512,84.2394,83.593,83.9651,23449.0
2020-02-24 12:00:00,85.72,85.79,85.44,85.66,8984.0,83.9553,84.0239,83.6811,83.8966,8984.0
2020-02-24 12:30:00,85.57,85.69,85.19,85.27,7507.0,83.8084,83.926,83.4363,83.5146,7507.0
2020-02-24 13:00:00,85.22,85.29,85.0,85.22,7062.0,83.4656,83.5342,83.2502,83.4656,7062.0
2020-02-24 13:30:00,85.22,85.36,85.17,85.32,6667.0,83.4656,83.6028,83.4167,83.5636,6667.0
2020-02-24 14:00:00,85.34,85.4,84.93,85.19,8709.0,83.5832,83.6419,83.1816,83.4363,8709.0
2020-02-24 14:30:00,85.17,85.21,84.91,85.04,9992.0,83.4167,83.4558,83.162,83.2893,9992.0
2020-02-24 15:00:00,85.04,85.05,84.43,84.53,30338.0,83.2893,83.2991,82.6919,82.7898,30338.0
2020-02-24 15:30:00,84.51,84.77,84.22,84.32,58716.0,82.7703,83.0249,82.4862,82.5842,58716.0
2020-02-25 09:30:00,84.75,84.75,83.51,83.7,5791.0,83.0053,83.0053,81.7908,81.9769,5791.0
2020-02-25 10:00:00,83.67,83.87,82.9,83.28,11895.0,81.9475,82.1434,81.1934,81.5656,11895.0
2020-02-25 10:30:00,83.2,83.43,82.44,82.81,6416.0,81.4872,81.7125,80.7429,81.1053,6416.0
2020-02-25 11:00:00,82.92,83.01,82.39,82.56,8010.0,81.213,81.3011,80.6939,80.8604,8010.0
2020-02-25 11:30:00,82.88,82.88,82.43,82.47,8162.0,81.1738,81.1738,80.7331,80.7723,8162.0
2020-02-25 12:00:00,82.45,82.72,82.4,82.54,13758.0,80.7527,81.0171,80.7037,80.8408,13758.0
2020-02-25 12:30:00,82.49,82.74,81.87,82.23,11667.0,80.7918,81.0367,80.1846,80.5372,11667.0
2020-02-25 13:00:00,82.25,82.45,81.88,81.93,11723.0,80.5568,80.7527,80.1944,80.2434,11723.0
2020-02-25 13:30:00,81.92,82.14,81.81,81.89,6885.0,80.2336,80.449,80.1258,80.2042,6885.0
2020-02-25 14:00:00,81.9,81.9,81.16,81.16,8011.0,80.214,80.214,79.4892,79.4892,8011.0
2020-02-25 14:30:00,81.11,81.47,80.88,81.34,6723.0,79.4402,79.7928,79.215,79.6655,6723.0
2020-02-25 15:00:00,81.4,81.68,80.94,81.15,6178.0,79.7243,79.9985,79.2737,79.4794,6178.0
2020-02-25 15:30:00,81.12,81.26,80.48,80.51,42826.0,79.45,79.5872,78.8232,78.8526,42826.0
2020-02-26 09:30:00,81.27,81.66,80.69,80.88,8405.0,79.597,79.9789,79.0289,79.215,8405.0
2020-02-26 10:00:00,80.84,81.42,80.41,81.28,5321.0,79.1758,79.7439,78.7547,79.6067,5321.0
2020-02-26 10:30:00,81.44,81.56,81.14,81.28,6294.0,79.7635,79.881,79.4696,79.6067,6294.0
2020-02-26 11:00:00,81.35,81.71,81.01,81.59,10965.0,79.6753,80.0279,79.3423,79.9104,10965.0
2020-02-26 11:30:00,81.41,81.52,80.49,80.63,6053.0,79.7341,79.8418,78.833,78.9701,6053.0
2020-02-26 12:00:00,80.49,80.5,79.96,80.03,7355.0,78.833,78.8428,78.3139,78.3825,7355.0
2020-02-26 12:30:00,80.1,80.32,79.98,80.29,7827.0,78.451,78.6665,78.3335,78.6371,7827.0
2020-02-26 13:00:00,80.12,80.31,79.98,80.15,6706.0,78.4706,78.6567,78.3335,78.5,6706.0
2020-02-26 13:30:00,80.04,80.31,79.9,80.04,29989.0,78.3923,78.6567,78.2552,78.3923,29989.0
2020-02-26 14:00:00,80.01,80.28,79.88,80.08,26623.0,78.3629,78.6273,78.2356,78.4315,26623.0
2020-02-26 14:30:00,80.01,80.3,79.95,80.05,13963.0,78.3629,78.6469,78.3041,78.4021,13963.0
2020-02-26 15:00:00,80.05,80.05,79.59,79.59,26817.0,78.4021,78.4021,77.9515,77.9515,26817.0
2020-02-26 15:30:00,79.63,79.98,79.14,79.33,104207.0,77.9907,78.3335,77.5108,77.6969,104207.0
2020-02-27 09:30:00,74.6,79.16,71.75,79.0,110497.0,73.0643,77.5304,70.2729,77.3737,110497.0
2020-02-27 10:00:00,79.05,80.41,77.91,79.37,56850.0,77.4227,78.7547,76.3061,77.7361,56850.0
2020-02-27 10:30:00,79.11,79.84,77.6,79.71,25468.0,77.4814,78.1964,76.0025,78.0691,25468.0
2020-02-27 11:00:00,79.84,80.7,79.12,79.24,45403.0,78.1964,79.0387,77.4912,77.6087,45403.0
2020-02-27 11:30:00,79.13,80.2,78.78,80.2,39224.0,77.501,78.549,77.1582,78.549,39224.0
2020-02-27 12:00:00,80.03,80.33,79.7,79.89,32969.0,78.3825,78.6763,78.0593,78.2454,32969.0
2020-02-27 12:30:00,79.94,80.28,79.2,79.31,23125.0,78.2943,78.6273,77.5696,77.6773,23125.0
2020-02-27 13:00:00,79.29,80.14,79.26,79.53,16546.0,77.6577,78.4902,77.6283,77.8928,16546.0
2020-02-27 13:30:00,79.52,79.99,78.8,79.07,19192.0,77.883,78.3433,77.1778,77.4422,19192.0
2020-02-27 14:00:00,78.97,79.3,78.03,79.3,18322.0,77.3443,77.6675,76.4237,77.6675,18322.0
2020-02-27 14:30:00,79.25,79.82,79.05,79.25,22744.0,77.6185,78.1768,77.4227,77.6185,22744.0
2020-02-27 15:00:00,79.25,79.96,79.01,79.63,35680.0,77.6185,78.3139,77.3835,77.9907,35680.0
2020-02-27 15:30:00,79.67,80.24,78.42,78.43,92612.0,78.0299,78.5882,76.8056,76.8154,92612.0
2020-02-28 09:30:00,75.3,76.31,74.74,74.9,34942.0,73.7499,74.7391,73.2014,73.3581,34942.0
2020-02-28 10:00:00,74.92,75.28,74.03,74.32,24004.0,73.3777,73.7303,72.506,72.79,24004.0
2020-02-28 10:30:00,74.31,75.77,73.93,75.41,33149.0,72.7802,74.2102,72.4081,73.8576,33149.0
2020-02-28 11:00:00,75.46,75.56,74.25,74.73,44942.0,73.9066,74.0045,72.7215,73.1916,44942.0
2020-02-28 11:30:00,74.92,76.28,74.89,75.41,23702.0,73.3777,74.7097,73.3483,73.8576,23702.0
2020-02-28 12:00:00,75.46,76.06,75.03,76.06,29820.0,73.9066,74.4942,73.4854,74.4942,29820.0
2020-02-28 12:30:00,76.19,76.73,75.75,76.54,22561.0,74.6215,75.1504,74.1906,74.9643,22561.0
2020-02-28 13:00:00,76.54,76.75,75.85,76.09,19585.0,74.9643,75.17,74.2885,74.5236,19585.0
2020-02-28 13:30:00,76.0,76.34,75.87,76.29,33239.0,74.4354,74.7684,74.3081,74.7195,33239.0
2020-02-28 14:00:00,76.2,77.03,75.86,76.89,50647.0,74.6313,75.4442,74.2983,75.3071,50647.0
2020-02-28 14:30:00,76.84,77.83,76.53,76.63,28932.0,75.2582,76.2278,74.9545,75.0525,28932.0
2020-02-28 15:00:00,76.64,76.65,76.16,76.26,42302.0,75.0623,75.0721,74.5922,74.6901,42302.0
2020-02-28 15:30:00,76.23,77.08,76.15,76.98,83369.0,74.6607,75.4932,74.5824,75.3953,83369.0
2020-03-02 09:30:00,77.11,77.65,76.55,76.56,35217.0,75.5226,76.0515,74.9741,74.9839,35217.0
2020-03-02 10:00:00,76.63,76.64,75.58,76.49,39885.0,75.0525,75.0623,74.0241,74.9154,39885.0
2020-03-02 10:30:00,76.53,77.7,76.36,77.45,22669.0,74.9545,76.1004,74.788,75.8556,22669.0
2020-03-02 11:00:00,77.56,77.91,77.35,77.62,15465.0,75.9633,76.3061,75.7577,76.0221,15465.0
2020-03-02 11:30:00,77.67,78.38,77.61,78.08,13785.0,76.0711,76.7664,76.0123,76.4726,13785.0
2020-03-02 12:00:00,78.13,78.22,77.53,77.7,16873.0,76.5216,76.6097,75.9339,76.1004,16873.0
2020-03-02 12:30:00,77.68,78.33,77.65,78.33,16065.0,76.0809,76.7175,76.0515,76.7175,16065.0
2020-03-02 13:00:00,78.35,78.43,77.94,77.98,13266.0,76.7371,76.8154,76.3355,76.3747,13266.0
2020-03-02 13:30:00,78.04,78.3,77.82,78.22,15118.0,76.4334,76.6881,76.218,76.6097,15118.0
2020-03-02 14:00:00,78.31,78.73,78.1,78.1,18658.0,76.6979,77.1092,76.4922,76.4922,18658.0
2020-03-02 14:30:00,78.12,78.13,77.6,77.76,16889.0,76.5118,76.5216,76.0025,76.1592,16889.0
2020-03-02 15:00:00,77.7,78.25,77.7,78.25,21091.0,76.1004,76.6391,76.1004,76.6391,21091.0
2020-03-02 15:30:00,78.25,79.67,78.17,79.56,56748.0,76.6391,78.0299,76.5608,77.9222,56748.0
2020-03-03 09:30:00,80.46,80.61,78.83,79.92,28144.0,78.8036,78.9505,77.2072,78.2747,28144.0
2020-03-03 10:00:00,80.04,81.75,80.04,80.59,22931.0,78.3923,80.0671,78.3923,78.931,22931.0
2020-03-03 10:30:00,80.6,80.84,80.42,80.65,25532.0,78.9407,79.1758,78.7645,78.9897,25532.0
2020-03-03 11:00:00,80.74,80.74,78.47,78.6,21314.0,79.0779,79.0779,76.8546,76.9819,21314.0
2020-03-03 11:30:00,78.5,79.54,78.5,79.54,16829.0,76.884,77.9026,76.884,77.9026,16829.0
2020-03-03 12:00:00,79.47,80.07,79.36,79.36,15077.0,77.834,78.4217,77.7263,77.7263,15077.0
2020-03-03 12:30:00,79.25,79.82,79.13,79.33,10537.0,77.6185,78.1768,77.501,77.6969,10537.0
2020-03-03 13:00:00,79.23,79.27,78.43,78.7,13405.0,77.599,77.6381,76.8154,77.0799,13405.0
2020-03-03 13:30:00,78.68,78.94,77.95,78.02,14880.0,77.0603,77.3149,76.3453,76.4139,14880.0
2020-03-03 14:00:00,78.06,78.21,77.43,77.98,15069.0,76.453,76.5999,75.836,76.3747,15069.0
2020-03-03 14:30:00,78.0,78.63,77.79,78.46,15770.0,76.3943,77.0113,76.1886,76.8448,15770.0
2020-03-03 15:00:00,78.47,79.22,78.38,79.22,19755.0,76.8546,77.5892,76.7664,77.5892,19755.0
2020-03-03 15:30:00,79.27,79.27,77.79,77.95,41693.0,77.6381,77.6381,76.1886,76.3453,41693.0
2020-03-04 09:30:00,79.06,80.03,78.8,78.95,21813.0,77.4325,78.3825,77.1778,77.3247,21813.0
2020-03-04 10:00:00,79.16,80.33,78.86,79.9,15561.0,77.5304,78.6763,77.2366,78.2552,15561.0
2020-03-04 10:30:00,79.82,79.9,78.54,78.75,19905.0,78.1768,78.2552,76.9232,77.1288,19905.0
2020-03-04 11:00:00,78.91,79.51,78.9,79.51,14445.0,77.2855,77.8732,77.2757,77.8732,14445.0
2020-03-04 11:30:00,79.48,80.14,79.46,80.05,15548.0,77.8438,78.4902,77.8242,78.4021,15548.0
2020-03-04 12:00:00,80.09,80.25,79.87,80.25,15184.0,78.4412,78.598,78.2258,78.598,15184.0
2020-03-04 12:30:00,80.32,80.51,80.0,80.51,12798.0,78.6665,78.8526,78.3531,78.8526,12798.0
2020-03-04 13:00:00,80.51,81.55,80.39,81.36,21457.0,78.8526,79.8712,78.7351,79.6851,21457.0
2020-03-04 13:30:00,81.39,81.52,80.61,80.72,14184.0,79.7145,79.8418,78.9505,79.0583,14184.0
2020-03-04 14:00:00,80.81,81.06,80.53,80.99,8792.0,79.1464,79.3913,78.8722,79.3227,8792.0
2020-03-04 14:30:00,80.95,81.04,80.31,80.55,9607.0,79.2835,79.3717,78.6567,78.8918,9607.0
2020-03-04 15:00:00,80.52,80.77,80.41,80.75,12118.0,78.8624,79.1072,78.7547,79.0877,12118.0
2020-03-04 15:30:00,80.77,80.97,80.21,80.59,77656.0,79.1072,79.3031,78.5588,78.931,77656.0
2020-03-05 09:30:00,78.31,79.47,78.27,78.66,12876.0,76.6979,77.834,76.6587,77.0407,12876.0
2020-03-05 10:00:00,78.8,79.71,78.58,78.96,15990.0,77.1778,78.0691,76.9623,77.3345,15990.0
2020-03-05 10:30:00,78.95,79.05,78.69,78.83,12459.0,77.3247,77.4227,77.0701,77.2072,12459.0
2020-03-05 11:00:00,78.8,79.66,78.8,79.4,11841.0,77.1778,78.0201,77.1778,77.7655,11841.0
2020-03-05 11:30:00,79.41,79.56,78.76,78.9,10332.0,77.7752,77.9222,77.1386,77.2757,10332.0
2020-03-05 12:00:00,78.95,78.99,78.62,78.72,10483.0,77.3247,77.3639,77.0015,77.0995,10483.0
2020-03-05 12:30:00,78.71,78.89,77.94,78.13,9506.0,77.0897,77.266,76.3355,76.5216,9506.0
2020-03-05 13:00:00,78.04,78.07,77.61,77.83,10077.0,76.4334,76.4628,76.0123,76.2278,10077.0
2020-03-05 13:30:00,77.89,78.04,77.63,77.73,12015.0,76.2865,76.4334,76.0319,76.1298,12015.0
2020-03-05 14:00:00,77.61,77.81,77.27,77.49,11332.0,76.0123,76.2082,75.6793,75.8948,11332.0
2020-03-05 14:30:00,77.51,77.81,77.29,77.75,10495.0,75.9144,76.2082,75.6989,76.1494,10495.0
2020-03-05 15:00:00,77.72,77.9,77.44,77.46,13807.0,76.12,76.2963,75.8458,75.8654,13807.0
2020-03-05 15:30:00,77.49,77.93,77.3,77.83,41381.0,75.8948,76.3257,75.7087,76.2278,41381.0
2020-03-06 09:30:00,75.32,76.47,75.03,76.34,18048.0,73.7694,74.8958,73.4854,74.7684,18048.0
2020-03-06 10:00:00,76.53,76.72,75.67,76.71,16540.0,74.9545,75.1406,74.1122,75.1308,16540.0
2020-03-06 10:30:00,76.79,77.26,76.57,77.24,10593.0,75.2092,75.6695,74.9937,75.6499,10593.0
2020-03-06 11:00:00,77.16,77.16,76.41,76.63,10588.0,75.5716,75.5716,74.837,75.0525,10588.0
2020-03-06 11:30:00,76.63,76.77,75.93,76.48,11712.0,75.0525,75.1896,74.3669,74.9056,11712.0
2020-03-06 12:00:00,76.47,76.47,75.72,75.8,9915.0,74.8958,74.8958,74.1612,74.2396,9915.0
2020-03-06 12:30:00,75.79,76.59,75.79,75.98,10715.0,74.2298,75.0133,74.2298,74.4159,10715.0
2020-03-06 13:00:00,76.03,76.5,76.02,76.15,11719.0,74.4648,74.9252,74.455,74.5824,11719.0
2020-03-06 13:30:00,76.18,76.55,75.88,75.9,11780.0,74.6117,74.9741,74.3179,74.3375,11780.0
2020-03-06 14:00:00,75.84,76.16,75.59,76.02,13740.0,74.2787,74.5922,74.0339,74.455,13740.0
2020-03-06 14:30:00,76.02,76.13,75.27,75.28,21105.0,74.455,74.5628,73.7205,73.7303,21105.0
2020-03-06 15:00:00,75.3,75.95,75.19,75.71,17039.0,73.7499,74.3865,73.6421,74.1514,17039.0
2020-03-06 15:30:00,75.65,77.35,75.6,76.94,103032.0,74.0926,75.7577,74.0437,75.3561,103032.0
2020-03-09 09:30:00,70.18,70.18,70.0,70.09,2230.0,68.7353,68.7353,68.559,68.6471,2230.0
2020-03-09 10:00:00,70.97,72.31,70.78,71.18,37842.0,69.509,70.8214,69.3229,69.7147,37842.0
2020-03-09 10:30:00,71.32,71.49,70.76,71.01,38135.0,69.8518,70.0183,69.3033,69.5482,38135.0
2020-03-09 11:00:00,70.96,72.34,70.94,72.14,25778.0,69.4992,70.8508,69.4796,70.6549,25778.0
2020-03-09 11:30:00,72.13,72.85,72.04,72.48,16996.0,70.6451,71.3503,70.557,70.9879,16996.0
2020-03-09 12:00:00,72.44,72.84,71.55,71.7,20637.0,70.9487,71.3405,70.0771,70.224,20637.0
2020-03-09 12:30:00,71.69,71.77,70.98,71.0,15768.0,70.2142,70.2925,69.5188,69.5384,15768.0
2020-03-09 13:00:00,71.0,71.47,70.8,70.93,10332.0,69.5384,69.9987,69.3425,69.4698,10332.0
2020-03-09 13:30:00,70.86,70.86,70.22,70.3,18613.0,69.4013,69.4013,68.7744,68.8528,18613.0
2020-03-09 14:00:00,70.33,70.33,69.58,69.58,14825.0,68.8822,68.8822,68.1476,68.1476,14825.0
2020-03-09 14:30:00,69.57,70.2,69.32,70.08,17117.0,68.1378,68.7548,67.893,68.6373,17117.0
2020-03-09 15:00:00,70.04,70.86,69.9,70.63,16042.0,68.5981,69.4013,68.461,69.176,16042.0
2020-03-09 15:30:00,70.67,71.1,69.64,69.86,80517.0,69.2152,69.6363,68.2064,68.4218,80517.0
2020-03-10 09:30:00,71.48,71.99,69.35,70.17,41701.0,70.0085,70.508,67.9223,68.7255,41701.0
2020-03-10 10:00:00,70.21,70.76,68.78,68.82,38134.0,68.7646,69.3033,67.3641,67.4033,38134.0
2020-03-10 10:30:00,68.93,68.93,66.62,66.62,50763.0,67.511,67.511,65.2485,65.2485,50763.0
2020-03-10 11:00:00,66.58,66.87,66.08,66.49,72937.0,65.2094,65.4934,64.7197,65.1212,72937.0
2020-03-10 11:30:00,66.49,67.05,66.34,66.63,53954.0,65.1212,65.6697,64.9743,65.2583,53954.0
2020-03-10 12:00:00,66.7,67.38,66.62,66.77,48662.0,65.3269,65.9929,65.2485,65.3955,48662.0
2020-03-10 12:30:00,66.77,67.31,66.63,66.84,32042.0,65.3955,65.9243,65.2583,65.464,32042.0
2020-03-10 13:00:00,66.86,67.47,66.64,67.26,21951.0,65.4836,66.081,65.2681,65.8754,21951.0
2020-03-10 13:30:00,67.29,67.62,66.26,66.49,26883.0,65.9048,66.228,64.896,65.1212,26883.0
2020-03-10 14:00:00,66.48,67.51,66.25,67.51,26303.0,65.1114,66.1202,64.8862,66.1202,26303.0
2020-03-10 14:30:00,67.38,68.83,67.25,68.53,36994.0,65.9929,67.413,65.8656,67.1192,36994.0
2020-03-10 15:00:00,68.67,69.36,68.51,69.25,39871.0,67.2563,67.9321,67.0996,67.8244,39871.0
2020-03-10 15:30:00,69.27,69.45,68.7,69.01,102522.0,67.844,68.0203,67.2857,67.5893,102522.0
2020-03-11 09:30:00,66.86,67.74,66.04,66.95,23557.0,65.4836,66.3455,64.6805,65.5718,23557.0
2020-03-11 10:00:00,66.71,67.76,66.36,67.25,24707.0,65.3367,66.3651,64.9939,65.8656,24707.0
2020-03-11 10:30:00,67.25,67.45,66.66,66.95,33986.0,65.8656,66.0615,65.2877,65.5718,33986.0
2020-03-11 11:00:00,67.05,67.4,66.8,67.09,24568.0,65.6697,66.0125,65.4248,65.7089,24568.0
2020-03-11 11:30:00,67.09,68.0,67.01,67.83,23042.0,65.7089,66.6001,65.6305,66.4336,23042.0
2020-03-11 12:00:00,67.79,68.49,67.61,67.93,26046.0,66.3945,67.08,66.2182,66.5316,26046.0
2020-03-11 12:30:00,67.89,67.89,67.18,67.74,22532.0,66.4924,66.4924,65.797,66.3455,22532.0
2020-03-11 13:00:00,67.74,67.74,67.17,67.48,13400.0,66.3455,66.3455,65.7872,66.0908,13400.0
2020-03-11 13:30:00,67.6,68.05,67.46,68.02,51634.0,66.2084,66.6491,66.0713,66.6197,51634.0
2020-03-11 14:00:00,68.13,68.23,67.43,67.5,20313.0,66.7275,66.8254,66.0419,66.1104,20313.0
2020-03-11 14:30:00,67.55,67.89,67.28,67.44,20566.0,66.1594,66.4924,65.895,66.0517,20566.0
2020-03-11 15:00:00,67.51,67.61,66.08,66.5,25676.0,66.1202,66.2182,64.7197,65.131,25676.0
2020-03-11 15:30:00,66.48,67.86,66.39,67.28,56924.0,65.1114,66.463,65.0233,65.895,56924.0
2020-03-12 09:30:00,62.44,63.1,59.31,61.23,14105.0,61.1546,61.801,58.089,59.9695,14105.0
2020-03-12 10:00:00,61.44,62.28,60.72,61.18,39029.0,60.1752,60.9979,59.47,59.9205,39029.0
2020-03-12 10:30:00,61.17,61.28,60.08,60.08,40253.0,59.9107,60.0185,58.8432,58.8432,40253.0
2020-03-12 11:00:00,59.98,59.98,58.3,58.4,30405.0,58.7452,58.7452,57.0998,57.1978,30405.0
2020-03-12 11:30:00,58.41,59.07,57.97,57.99,21016.0,57.2076,57.854,56.7766,56.7962,21016.0
2020-03-12 12:00:00,58.03,58.21,57.28,57.87,24825.0,56.8354,57.0117,56.1008,56.6787,24825.0
2020-03-12 12:30:00,57.85,59.8,57.07,59.79,23796.0,56.6591,58.5689,55.8951,58.5591,23796.0
2020-03-12 13:00:00,59.73,60.94,58.86,59.1,73329.0,58.5004,59.6855,57.6483,57.8834,73329.0
2020-03-12 13:30:00,58.96,58.98,57.9,58.56,26303.0,57.7462,57.7658,56.7081,57.3545,26303.0
2020-03-12 14:00:00,58.77,59.5,58.53,58.86,28031.0,57.5601,58.2751,57.3251,57.6483,28031.0
2020-03-12 14:30:00,58.81,59.06,58.6,58.96,54414.0,57.5993,57.8442,57.3936,57.7462,54414.0
2020-03-12 15:00:00,58.96,59.18,57.58,57.6,61493.0,57.7462,57.9617,56.3946,56.4142,61493.0
2020-03-12 15:30:00,57.6,57.72,54.83,54.93,129689.0,56.4142,56.5318,53.7013,53.7992,129689.0
2020-03-13 09:30:00,57.91,59.29,55.82,56.23,38930.0,56.7179,58.0694,54.6709,55.0724,38930.0
2020-03-13 10:00:00,56.24,58.24,55.54,58.22,60841.0,55.0822,57.0411,54.3966,57.0215,60841.0
2020-03-13 10:30:00,58.57,59.03,57.11,57.11,21302.0,57.3643,57.8148,55.9343,55.9343,21302.0
2020-03-13 11:00:00,57.19,58.21,57.08,57.76,23687.0,56.0127,57.0117,55.9049,56.5709,23687.0
2020-03-13 11:30:00,57.76,57.79,56.69,57.57,20153.0,56.5709,56.6003,55.523,56.3848,20153.0
2020-03-13 12:00:00,57.73,58.09,57.05,58.04,18275.0,56.5416,56.8941,55.8756,56.8452,18275.0
2020-03-13 12:30:00,58.1,59.88,58.08,59.7,17647.0,56.9039,58.6473,56.8844,58.471,17647.0
2020-03-13 13:00:00,59.75,61.24,59.6,61.13,21676.0,58.52,59.9793,58.3731,59.8716,21676.0
2020-03-13 13:30:00,61.19,61.59,60.82,61.47,18036.0,59.9303,60.3221,59.5679,60.2046,18036.0
2020-03-13 14:00:00,61.47,61.62,60.92,61.62,16912.0,60.2046,60.3515,59.6659,60.3515,16912.0
2020-03-13 14:30:00,61.66,61.67,60.92,61.28,20971.0,60.3907,60.4004,59.6659,60.0185,20971.0
2020-03-13 15:00:00,61.28,61.71,61.03,61.03,30642.0,60.0185,60.4396,59.7736,59.7736,30642.0
2020-03-13 15:30:00,61.08,62.86,60.12,62.85,104142.0,59.8226,61.5659,58.8824,61.5562,104142.0
2020-03-16 09:30:00,60.85,60.85,56.22,56.22,16414.0,59.5973,59.5973,55.0626,55.0626,16414.0
2020-03-16 10:00:00,56.35,56.71,55.0,55.28,19482.0,55.19,55.5426,53.8678,54.142,19482.0
2020-03-16 10:30:00,55.19,56.22,55.0,55.05,19934.0,54.0538,55.0626,53.8678,53.9167,19934.0
2020-03-16 11:00:00,55.09,56.28,54.98,56.17,23726.0,53.9559,55.1214,53.8482,55.0137,23726.0
2020-03-16 11:30:00,56.36,56.36,55.01,55.29,12798.0,55.1998,55.1998,53.8776,54.1518,12798.0
2020-03-16 12:00:00,55.29,55.33,54.99,55.07,18029.0,54.1518,54.191,53.858,53.9363,18029.0
2020-03-16 12:30:00,55.12,55.21,54.99,55.0,22558.0,53.9853,54.0734,53.858,53.8678,22558.0
2020-03-16 13:00:00,55.0,55.32,54.99,55.18,17065.0,53.8678,54.1812,53.858,54.0441,17065.0
2020-03-16 13:30:00,55.15,55.19,55.0,55.04,24334.0,54.0147,54.0538,53.8678,53.9069,24334.0
2020-03-16 14:00:00,55.03,55.38,55.0,55.08,25537.0,53.8971,54.2399,53.8678,53.9461,25537.0
2020-03-16 14:30:00,55.16,55.76,55.14,55.41,20309.0,54.0245,54.6121,54.0049,54.2693,20309.0
2020-03-16 15:00:00,55.38,55.6,55.0,55.0,27474.0,54.2399,54.4554,53.8678,53.8678,27474.0
2020-03-16 15:30:00,55.01,55.27,52.17,52.57,120979.0,53.8776,54.1322,51.096,51.4878,120979.0
2020-03-17 09:30:00,53.77,53.77,51.35,51.44,16026.0,52.6631,52.6631,50.2929,50.381,16026.0
2020-03-17 10:00:00,51.36,51.49,49.77,50.46,37896.0,50.3027,50.43,48.7454,49.4212,37896.0
2020-03-17 10:30:00,50.35,50.35,46.02,46.04,28697.0,49.3135,49.3135,45.0726,45.0922,28697.0
2020-03-17 11:00:00,46.2,46.97,45.21,45.28,47960.0,45.2489,46.0031,44.2793,44.3479,47960.0
2020-03-17 11:30:00,45.22,46.57,45.15,46.5,69252.0,44.2891,45.6113,44.2205,45.5427,69252.0
2020-03-17 12:00:00,46.51,49.53,46.44,48.53,81850.0,45.5525,48.5104,45.484,47.5309,81850.0
2020-03-17 12:30:00,48.6,49.32,48.05,48.66,99575.0,47.5995,48.3047,47.0608,47.6583,99575.0
2020-03-17 13:00:00,48.68,49.15,48.18,48.41,46120.0,47.6779,48.1382,47.1882,47.4134,46120.0
2020-03-17 13:30:00,48.45,48.66,48.05,48.14,47732.0,47.4526,47.6583,47.0608,47.149,47732.0
2020-03-17 14:00:00,48.16,48.68,48.15,48.45,77077.0,47.1686,47.6779,47.1588,47.4526,77077.0
2020-03-17 14:30:00,48.45,48.55,47.92,48.42,47665.0,47.4526,47.5505,46.9335,47.4232,47665.0
2020-03-17 15:00:00,48.4,48.4,47.14,47.33,76058.0,47.4036,47.4036,46.1696,46.3557,76058.0
2020-03-17 15:30:00,47.33,48.41,47.09,48.34,202498.0,46.3557,47.4134,46.1206,47.3449,202498.0
2020-03-18 09:30:00,44.71,46.6,41.85,43.98,83646.0,43.7896,45.6407,40.9885,43.0746,83646.0
2020-03-18 10:00:00,44.1,45.42,43.7,45.42,75573.0,43.1921,44.485,42.8004,44.485,75573.0
2020-03-18 10:30:00,45.54,46.47,44.83,45.91,67913.0,44.6025,45.5134,43.9071,44.9649,67913.0
2020-03-18 11:00:00,45.85,47.21,44.79,47.21,52390.0,44.9061,46.2381,43.8679,46.2381,52390.0
2020-03-18 11:30:00,47.44,51.66,47.42,51.55,51714.0,46.4634,50.5965,46.4438,50.4888,51714.0
2020-03-18 12:00:00,51.68,53.2,51.33,52.94,70554.0,50.6161,52.1048,50.2733,51.8502,70554.0
2020-03-18 12:30:00,52.86,55.57,52.72,55.54,38281.0,51.7718,54.426,51.6347,54.3966,38281.0
2020-03-18 13:00:00,55.85,55.85,52.71,52.77,21778.0,54.7003,54.7003,51.6249,51.6837,21778.0
2020-03-18 13:30:00,52.75,52.75,50.5,50.51,29641.0,51.6641,51.6641,49.4604,49.4702,29641.0
2020-03-18 14:00:00,50.45,50.45,48.91,49.37,59909.0,49.4114,49.4114,47.9031,48.3537,59909.0
2020-03-18 14:30:00,49.41,50.44,49.1,49.67,74331.0,48.3928,49.4016,48.0892,48.6475,74331.0
2020-03-18 15:00:00,49.69,49.92,49.0,49.01,53866.0,48.6671,48.8923,47.9913,48.0011,53866.0
2020-03-18 15:30:00,49.01,49.53,48.44,48.79,131751.0,48.0011,48.5104,47.4428,47.7856,131751.0
2020-03-19 09:30:00,48.5,49.19,47.48,49.12,41134.0,47.5016,48.1774,46.5026,48.1088,41134.0
2020-03-19 10:00:00,49.29,51.2,49.17,50.55,26090.0,48.2753,50.146,48.1578,49.5094,26090.0
2020-03-19 10:30:00,50.42,50.75,49.66,50.42,30240.0,49.382,49.7052,48.6377,49.382,30240.0
2020-03-19 11:00:00,50.35,50.43,49.47,50.08,24647.0,49.3135,49.3918,48.4516,49.049,24647.0
2020-03-19 11:30:00,50.0,50.26,49.42,49.42,48640.0,48.9707,49.2253,48.4026,48.4026,48640.0
2020-03-19 12:00:00,49.44,49.85,49.42,49.84,65495.0,48.4222,48.8238,48.4026,48.814,65495.0
2020-03-19 12:30:00,49.85,50.58,49.28,50.23,30669.0,48.8238,49.5387,48.2655,49.196,30669.0
2020-03-19 13:00:00,50.28,50.44,49.58,49.73,29104.0,49.2449,49.4016,48.5593,48.7062,29104.0
2020-03-19 13:30:00,49.73,50.56,49.67,50.23,35595.0,48.7062,49.5192,48.6475,49.196,35595.0
2020-03-19 14:00:00,50.22,50.29,49.58,49.78,46558.0,49.1862,49.2547,48.5593,48.7552,46558.0
2020-03-19 14:30:00,49.89,50.03,49.39,49.56,38068.0,48.863,49.0001,48.3732,48.5397,38068.0
2020-03-19 15:00:00,49.55,50.06,49.02,49.94,62577.0,48.53,49.0295,48.0109,48.9119,62577.0
2020-03-19 15:30:00,50.01,51.88,49.94,50.89,90233.0,48.9805,50.812,48.9119,49.8424,90233.0
2020-03-20 09:30:00,50.64,52.69,49.7,51.9,187798.0,49.5975,51.6053,48.6769,50.8316,187798.0
2020-03-20 10:00:00,51.76,52.12,50.95,51.16,29684.0,50.6945,51.047,49.9011,50.1068,29684.0
2020-03-20 10:30:00,51.31,51.65,50.65,51.01,33816.0,50.2537,50.5867,49.6073,49.9599,33816.0
2020-03-20 11:00:00,50.91,51.56,50.41,51.05,31842.0,49.862,50.4986,49.3722,49.9991,31842.0
2020-03-20 11:30:00,50.84,51.29,50.47,50.86,22273.0,49.7934,50.2341,49.431,49.813,22273.0
2020-03-20 12:00:00,51.0,51.52,50.44,50.76,31074.0,49.9501,50.4594,49.4016,49.715,31074.0
2020-03-20 12:30:00,50.85,51.57,50.74,51.48,12931.0,49.8032,50.5084,49.6955,50.4202,12931.0
2020-03-20 13:00:00,51.47,52.08,50.51,51.34,19937.0,50.4104,51.0079,49.4702,50.2831,19937.0
2020-03-20 13:30:00,51.35,51.62,50.1,50.73,23581.0,50.2929,50.5573,49.0686,49.6857,23581.0
2020-03-20 14:00:00,50.65,51.33,50.13,50.79,36160.0,49.6073,50.2733,49.098,49.7444,36160.0
2020-03-20 14:30:00,50.87,51.2,50.28,50.73,37164.0,49.8228,50.146,49.2449,49.6857,37164.0
2020-03-20 15:00:00,50.71,51.44,50.23,50.78,42652.0,49.6661,50.381,49.196,49.7346,42652.0
2020-03-20 15:30:00,50.95,51.05,49.47,49.51,230735.0,49.9011,49.9991,48.4516,48.4908,230735.0
2020-03-23 09:30:00,49.55,51.0,48.55,51.0,38418.0,48.53,49.9501,47.5505,49.9501,38418.0
2020-03-23 10:00:00,50.87,50.93,49.53,50.93,36783.0,49.8228,49.8815,48.5104,49.8815,36783.0
2020-03-23 10:30:00,50.71,50.93,49.99,50.14,39575.0,49.6661,49.8815,48.9609,49.1078,39575.0
2020-03-23 11:00:00,50.22,50.66,48.66,48.83,44083.0,49.1862,49.6171,47.6583,47.8248,44083.0
2020-03-23 11:30:00,48.92,50.24,48.92,49.86,49497.0,47.9129,49.2057,47.9129,48.8336,49497.0
2020-03-23 12:00:00,50.03,50.55,49.46,50.35,57604.0,49.0001,49.5094,48.4418,49.3135,57604.0
2020-03-23 12:30:00,50.19,50.75,49.98,50.17,47751.0,49.1568,49.7052,48.9511,49.1372,47751.0
2020-03-23 13:00:00,50.03,50.91,49.97,50.27,37816.0,49.0001,49.862,48.9413,49.2351,37816.0
2020-03-23 13:30:00,50.08,50.88,49.91,50.68,40317.0,49.049,49.8326,48.8825,49.6367,40317.0
2020-03-23 14:00:00,50.44,51.5,50.05,51.29,23439.0,49.4016,50.4398,49.0197,50.2341,23439.0
2020-03-23 14:30:00,51.36,51.36,50.59,50.79,19918.0,50.3027,50.3027,49.5485,49.7444,19918.0
2020-03-23 15:00:00,50.49,51.1,50.13,50.13,25172.0,49.4506,50.048,49.098,49.098,25172.0
2020-03-23 15:30:00,50.13,51.6,50.09,51.19,71597.0,49.098,50.5377,49.0588,50.1362,71597.0
2020-03-24 09:30:00,53.12,54.42,52.38,52.38,12194.0,52.0265,53.2997,51.3017,51.3017,12194.0
2020-03-24 10:00:00,52.38,53.41,52.26,53.14,31585.0,51.3017,52.3105,51.1842,52.046,31585.0
2020-03-24 10:30:00,53.0,53.22,52.42,52.87,25747.0,51.9089,52.1244,51.3409,51.7816,25747.0
2020-03-24 11:00:00,52.88,53.27,52.59,52.85,28401.0,51.7914,52.1734,51.5074,51.762,28401.0
2020-03-24 11:30:00,52.9,53.17,52.53,53.17,32556.0,51.811,52.0754,51.4486,52.0754,32556.0
2020-03-24 12:00:00,53.17,53.39,52.68,53.37,23632.0,52.0754,52.2909,51.5955,52.2713,23632.0
2020-03-24 12:30:00,53.27,53.27,52.44,52.45,15740.0,52.1734,52.1734,51.3605,51.3703,15740.0
2020-03-24 13:00:00,52.45,52.93,51.4,52.0,27294.0,51.3703,51.8404,50.3419,50.9295,27294.0
2020-03-24 13:30:00,52.05,52.36,51.53,51.84,9477.0,50.9785,51.2821,50.4692,50.7728,9477.0
2020-03-24 14:00:00,51.67,51.86,50.55,50.87,21282.0,50.6063,50.7924,49.5094,49.8228,21282.0
2020-03-24 14:30:00,50.86,51.72,50.67,51.65,19770.0,49.813,50.6553,49.6269,50.5867,19770.0
2020-03-24 15:00:00,51.69,52.07,51.16,52.07,36322.0,50.6259,50.9981,50.1068,50.9981,36322.0
2020-03-24 15:30:00,52.2,53.34,51.96,52.93,94798.0,51.1254,52.2419,50.8903,51.8404,94798.0
2020-03-25 09:30:00,52.83,54.49,52.72,53.16,22310.0,51.7424,53.3683,51.6347,52.0656,22310.0
2020-03-25 10:00:00,53.16,54.02,52.88,53.4,17301.0,52.0656,52.9079,51.7914,52.3007,17301.0
2020-03-25 10:30:00,53.74,55.05,53.56,54.73,17267.0,52.6337,53.9167,52.4574,53.6033,17267.0
2020-03-25 11:00:00,55.26,55.26,54.07,54.14,8264.0,54.1224,54.1224,52.9569,53.0255,8264.0
2020-03-25 11:30:00,54.17,54.53,53.82,54.2,12881.0,53.0548,53.4074,52.712,53.0842,12881.0
2020-03-25 12:00:00,54.7,55.43,54.47,55.31,5636.0,53.5739,54.2889,53.3487,54.1714,5636.0
2020-03-25 12:30:00,55.25,56.77,55.21,55.61,9204.0,54.1126,55.6013,54.0734,54.4652,9204.0
2020-03-25 13:00:00,55.3,56.2,55.25,55.8,6269.0,54.1616,55.0431,54.1126,54.6513,6269.0
2020-03-25 13:30:00,55.62,56.17,55.36,55.62,13251.0,54.475,55.0137,54.2203,54.475,13251.0
2020-03-25 14:00:00,55.73,56.76,55.23,55.82,8992.0,54.5827,55.5915,54.093,54.6709,8992.0
2020-03-25 14:30:00,55.8,56.62,55.11,56.22,13864.0,54.6513,55.4544,53.9755,55.0626,13864.0
2020-03-25 15:00:00,56.17,56.39,55.75,55.93,11892.0,55.0137,55.2291,54.6023,54.7786,11892.0
2020-03-25 15:30:00,55.93,56.12,54.29,54.6,87679.0,54.7786,54.9647,53.1724,53.476,87679.0
2020-03-26 09:30:00,55.05,56.33,55.05,56.33,3103.0,53.9167,55.1704,53.9167,55.1704,3103.0
2020-03-26 10:00:00,56.96,58.73,56.63,58.35,13978.0,55.7874,57.521,55.4642,57.1488,13978.0
2020-03-26 10:30:00,58.1,59.18,57.79,58.26,14385.0,56.9039,57.9617,56.6003,57.0606,14385.0
2020-03-26 11:00:00,58.35,58.8,57.94,58.8,7831.0,57.1488,57.5895,56.7472,57.5895,7831.0
2020-03-26 11:30:00,58.59,59.22,58.3,59.22,17383.0,57.3839,58.0009,57.0998,58.0009,17383.0
2020-03-26 12:00:00,59.24,60.0,58.74,60.0,16152.0,58.0205,58.7648,57.5308,58.7648,16152.0
2020-03-26 12:30:00,60.01,60.51,59.67,60.51,11284.0,58.7746,59.2643,58.4416,59.2643,11284.0
2020-03-26 13:00:00,60.54,60.92,59.98,60.21,14061.0,59.2937,59.6659,58.7452,58.9705,14061.0
2020-03-26 13:30:00,59.9,60.76,59.66,60.55,14766.0,58.6669,59.5092,58.4318,59.3035,14766.0
2020-03-26 14:00:00,60.4,60.4,59.55,60.04,24804.0,59.1566,59.1566,58.3241,58.804,24804.0
2020-03-26 14:30:00,60.14,60.8,60.14,60.76,12867.0,58.9019,59.5484,58.9019,59.5092,12867.0
2020-03-26 15:00:00,60.65,61.29,60.42,61.24,17111.0,59.4014,60.0283,59.1762,59.9793,17111.0
2020-03-26 15:30:00,61.35,62.16,61.14,61.8,72539.0,60.087,60.8804,59.8814,60.5278,72539.0
2020-03-27 09:30:00,59.74,60.87,59.02,59.67,15573.0,58.5102,59.6169,57.805,58.4416,15573.0
2020-03-27 10:00:00,59.58,59.98,59.49,59.87,9454.0,58.3535,58.7452,58.2653,58.6375,9454.0
2020-03-27 10:30:00,59.75,60.29,59.74,59.93,39932.0,58.52,59.0489,58.5102,58.6963,39932.0
2020-03-27 11:00:00,59.95,60.19,58.24,58.44,29473.0,58.7159,58.9509,57.0411,57.2369,29473.0
2020-03-27 11:30:00,58.35,59.16,58.13,58.83,38786.0,57.1488,57.9421,56.9333,57.6189,38786.0
2020-03-27 12:00:00,58.84,58.85,58.06,58.22,45686.0,57.6287,57.6385,56.8648,57.0215,45686.0
2020-03-27 12:30:00,58.16,58.94,58.05,58.18,11162.0,56.9627,57.7266,56.855,56.9823,11162.0
2020-03-27 13:00:00,58.23,59.04,58.19,58.92,11996.0,57.0313,57.8246,56.9921,57.7071,11996.0
2020-03-27 13:30:00,58.92,59.85,58.85,58.93,36144.0,57.7071,58.6179,57.6385,57.7169,36144.0
2020-03-27 14:00:00,58.76,59.3,58.23,59.0,20319.0,57.5504,58.0792,57.0313,57.7854,20319.0
2020-03-27 14:30:00,59.13,59.36,58.79,58.92,21224.0,57.9127,58.138,57.5797,57.7071,21224.0
2020-03-27 15:00:00,58.85,59.91,58.64,59.75,26617.0,57.6385,58.6767,57.4328,58.52,26617.0
2020-03-27 15:30:00,59.7,59.75,57.76,57.99,117988.0,58.471,58.52,56.5709,56.7962,117988.0
2020-03-30 09:30:00,57.88,58.68,56.44,57.16,57910.0,56.6885,57.472,55.2781,55.9833,57910.0
2020-03-30 10:00:00,57.66,59.13,57.05,58.25,7637.0,56.473,57.9127,55.8756,57.0509,7637.0
2020-03-30 10:30:00,58.29,58.37,57.33,57.53,17754.0,57.09,57.1684,56.1498,56.3457,17754.0
2020-03-30 11:00:00,57.61,58.28,57.43,58.1,14373.0,56.424,57.0802,56.2477,56.9039,14373.0
2020-03-30 11:30:00,58.09,58.31,56.97,57.18,20237.0,56.8941,57.1096,55.7972,56.0029,20237.0
2020-03-30 12:00:00,57.24,58.15,57.2,57.92,13268.0,56.0616,56.9529,56.0225,56.7276,13268.0
2020-03-30 12:30:00,57.86,57.88,57.01,57.26,16897.0,56.6689,56.6885,55.8364,56.0812,16897.0
2020-03-30 13:00:00,57.27,58.18,56.78,58.06,26175.0,56.091,56.9823,55.6111,56.8648,26175.0
2020-03-30 13:30:00,58.04,58.21,57.56,57.91,25651.0,56.8452,57.0117,56.3751,56.7179,25651.0
2020-03-30 14:00:00,57.88,58.14,57.1,57.57,27079.0,56.6885,56.9431,55.9245,56.3848,27079.0
2020-03-30 14:30:00,57.57,58.14,57.56,57.95,26547.0,56.3848,56.9431,56.3751,56.757,26547.0
2020-03-30 15:00:00,58.14,59.1,57.81,58.63,46878.0,56.9431,57.8834,56.6199,57.423,46878.0
2020-03-30 15:30:00,58.65,59.61,57.96,59.16,107578.0,57.4426,58.3829,56.7668,57.9421,107578.0
2020-03-31 09:30:00,58.99,59.82,58.95,59.66,14179.0,57.7756,58.5885,57.7364,58.4318,14179.0
2020-03-31 10:00:00,59.66,60.77,59.45,60.51,19758.0,58.4318,59.519,58.2261,59.2643,19758.0
2020-03-31 10:30:00,60.48,61.15,60.33,60.63,15473.0,59.2349,59.8912,59.088,59.3819,15473.0
2020-03-31 11:00:00,60.58,61.36,60.46,61.01,14952.0,59.3329,60.0968,59.2154,59.754,14952.0
2020-03-31 11:30:00,61.12,61.25,60.91,61.06,6254.0,59.8618,59.9891,59.6561,59.803,6254.0
2020-03-31 12:00:00,61.1,61.36,60.68,60.82,12656.0,59.8422,60.0968,59.4308,59.5679,12656.0
2020-03-31 12:30:00,60.76,60.77,60.04,60.04,20453.0,59.5092,59.519,58.804,58.804,20453.0
2020-03-31 13:00:00,60.03,60.2,59.59,60.16,25764.0,58.7942,58.9607,58.3633,58.9215,25764.0
2020-03-31 13:30:00,60.05,60.27,59.86,60.23,11768.0,58.8138,59.0293,58.6277,58.9901,11768.0
2020-03-31 14:00:00,60.27,60.57,59.9,60.56,10952.0,59.0293,59.3231,58.6669,59.3133,10952.0
2020-03-31 14:30:00,60.48,60.64,60.07,60.64,9721.0,59.2349,59.3916,58.8334,59.3916,9721.0
2020-03-31 15:00:00,60.59,60.71,60.18,60.25,19748.0,59.3427,59.4602,58.9411,59.0097,19748.0
2020-03-31 15:30:00,60.29,62.26,60.17,61.38,85746.0,59.0489,60.9783,58.9313,60.1164,85746.0
2020-04-01 09:30:00,58.67,59.69,58.23,58.53,14020.0,57.4622,58.4612,57.0313,57.3251,14020.0
2020-04-01 10:00:00,58.37,58.54,57.52,57.99,14434.0,57.1684,57.3349,56.3359,56.7962,14434.0
2020-04-01 10:30:00,57.75,58.18,57.51,57.91,8473.0,56.5611,56.9823,56.3261,56.7179,8473.0
2020-04-01 11:00:00,57.82,58.13,57.59,57.64,14655.0,56.6297,56.9333,56.4044,56.4534,14655.0
2020-04-01 11:30:00,57.62,58.07,57.54,57.93,11882.0,56.4338,56.8746,56.3555,56.7374,11882.0
2020-04-01 12:00:00,57.89,57.9,56.47,56.83,30960.0,56.6983,56.7081,55.3075,55.6601,30960.0
2020-04-01 12:30:00,57.02,57.05,56.17,56.4,14357.0,55.8462,55.8756,55.0137,55.2389,14357.0
2020-04-01 13:00:00,56.41,56.46,55.76,56.09,27156.0,55.2487,55.2977,54.6121,54.9353,27156.0
2020-04-01 13:30:00,56.12,56.33,55.83,56.25,15653.0,54.9647,55.1704,54.6807,55.092,15653.0
2020-04-01 14:00:00,56.28,56.52,55.94,56.19,11683.0,55.1214,55.3565,54.7884,55.0333,11683.0
2020-04-01 14:30:00,56.15,56.76,55.98,56.36,18090.0,54.9941,55.5915,54.8276,55.1998,18090.0
2020-04-01 15:00:00,56.34,56.44,55.74,55.75,22379.0,55.1802,55.2781,54.5925,54.6023,22379.0
2020-04-01 15:30:00,55.81,57.36,55.75,56.59,92678.0,54.6611,56.1792,54.6023,55.425,92678.0
2020-04-02 09:30:00,56.5,57.8,56.45,56.69,7649.0,55.3369,56.6101,55.2879,55.523,7649.0
2020-04-02 10:00:00,56.93,58.11,56.93,57.67,7858.0,55.758,56.9137,55.758,56.4828,7858.0
2020-04-02 10:30:00,57.74,59.65,57.71,59.04,11500.0,56.5513,58.422,56.522,57.8246,11500.0
2020-04-02 11:00:00,59.13,59.48,58.97,59.12,10445.0,57.9127,58.2555,57.756,57.9029,10445.0
2020-04-02 11:30:00,59.24,59.94,58.82,59.9,7908.0,58.0205,58.7061,57.6091,58.6669,7908.0
2020-04-02 12:00:00,59.61,59.83,59.02,59.02,3081.0,58.3829,58.5983,57.805,57.805,3081.0
2020-04-02 12:30:00,58.87,58.87,58.21,58.36,4135.0,57.6581,57.6581,57.0117,57.1586,4135.0
2020-04-02 13:00:00,58.34,58.75,57.72,57.72,10615.0,57.139,57.5406,56.5318,56.5318,10615.0
2020-04-02 13:30:00,57.61,58.2,57.45,57.99,12933.0,56.424,57.0019,56.2673,56.7962,12933.0
2020-04-02 14:00:00,57.78,57.95,57.06,57.95,12675.0,56.5905,56.757,55.8853,56.757,12675.0
2020-04-02 14:30:00,57.84,58.4,57.38,58.16,9641.0,56.6493,57.1978,56.1988,56.9627,9641.0
2020-04-02 15:00:00,58.24,58.24,57.83,58.1,8753.0,57.0411,57.0411,56.6395,56.9039,8753.0
2020-04-02 15:30:00,57.86,59.16,57.74,58.7,35404.0,56.6689,57.9421,56.5513,57.4916,35404.0
2020-04-03 09:30:00,58.19,58.9,57.65,58.2,4282.0,56.9921,57.6875,56.4632,57.0019,4282.0
2020-04-03 10:00:00,58.24,58.52,57.74,57.84,11187.0,57.0411,57.3153,56.5513,56.6493,11187.0
2020-04-03 10:30:00,58.1,58.33,57.64,57.92,24176.0,56.9039,57.1292,56.4534,56.7276,24176.0
2020-04-03 11:00:00,58.03,58.03,57.39,57.62,4483.0,56.8354,56.8354,56.2086,56.4338,4483.0
2020-04-03 11:30:00,57.48,57.8,56.56,56.76,22378.0,56.2967,56.6101,55.3956,55.5915,22378.0
2020-04-03 12:00:00,56.92,56.92,55.94,55.96,8728.0,55.7482,55.7482,54.7884,54.808,8728.0
2020-04-03 12:30:00,56.08,56.62,55.97,56.56,7028.0,54.9255,55.4544,54.8178,55.3956,7028.0
2020-04-03 13:00:00,56.4,56.4,55.02,55.08,22499.0,55.2389,55.2389,53.8873,53.9461,22499.0
2020-04-03 13:30:00,55.07,55.29,54.68,55.29,9277.0,53.9363,54.1518,53.5543,54.1518,9277.0
2020-04-03 14:00:00,55.3,56.14,54.7,56.14,26326.0,54.1616,54.9843,53.5739,54.9843,26326.0
2020-04-03 14:30:00,55.99,56.09,55.23,55.66,38631.0,54.8374,54.9353,54.093,54.5142,38631.0
2020-04-03 15:00:00,55.66,55.76,55.34,55.55,34600.0,54.5142,54.6121,54.2008,54.4064,34600.0
2020-04-03 15:30:00,55.55,56.7,55.25,56.09,61711.0,54.4064,55.5328,54.1126,54.9353,61711.0
2020-04-06 09:30:00,58.4,60.13,58.4,60.13,8814.0,57.1978,58.8921,57.1978,58.8921,8814.0
2020-04-06 10:00:00,60.17,61.07,59.94,59.94,7055.0,58.9313,59.8128,58.7061,58.7061,7055.0
2020-04-06 10:30:00,59.96,59.96,58.97,59.0,9873.0,58.7256,58.7256,57.756,57.7854,9873.0
2020-04-06 11:00:00,59.09,59.36,58.5,59.21,29132.0,57.8736,58.138,57.2957,57.9911,29132.0
2020-04-06 11:30:00,59.12,59.4,59.09,59.12,17022.0,57.9029,58.1772,57.8736,57.9029,17022.0
2020-04-06 12:00:00,59.02,59.87,58.95,59.64,16355.0,57.805,58.6375,57.7364,58.4122,16355.0
2020-04-06 12:30:00,59.55,59.55,58.6,58.73,12420.0,58.3241,58.3241,57.3936,57.521,12420.0
2020-04-06 13:00:00,58.74,58.74,58.37,58.49,18655.0,57.5308,57.5308,57.1684,57.2859,18655.0
2020-04-06 13:30:00,58.48,58.62,58.14,58.52,17065.0,57.2761,57.4132,56.9431,57.3153,17065.0
2020-04-06 14:00:00,58.52,58.6,58.38,58.44,28455.0,57.3153,57.3936,57.1782,57.2369,28455.0
2020-04-06 14:30:00,58.44,58.75,58.28,58.67,22614.0,57.2369,57.5406,57.0802,57.4622,22614.0
2020-04-06 15:00:00,58.83,58.92,58.48,58.86,24231.0,57.6189,57.7071,57.2761,57.6483,24231.0
2020-04-06 15:30:00,58.8,59.39,58.75,59.02,133840.0,57.5895,58.1674,57.5406,57.805,133840.0
2020-04-07 09:30:00,61.74,62.99,61.74,62.99,10565.0,60.469,61.6933,60.469,61.6933,10565.0
2020-04-07 10:00:00,63.0,63.06,61.06,61.44,8595.0,61.7031,61.7618,59.803,60.1752,8595.0
2020-04-07 10:30:00,61.32,62.14,60.92,61.21,11350.0,60.0577,60.8608,59.6659,59.9499,11350.0
2020-04-07 11:00:00,61.34,61.63,60.92,61.56,10240.0,60.0772,60.3613,59.6659,60.2927,10240.0
2020-04-07 11:30:00,61.28,62.23,61.28,62.22,11983.0,60.0185,60.9489,60.0185,60.9391,11983.0
2020-04-07 12:00:00,62.28,62.58,61.33,61.71,12598.0,60.9979,61.2917,60.0674,60.4396,12598.0
2020-04-07 12:30:00,61.83,61.95,61.48,61.75,9028.0,60.5572,60.6747,60.2144,60.4788,9028.0
2020-04-07 13:00:00,61.44,61.64,60.79,61.13,17106.0,60.1752,60.3711,59.5386,59.8716,17106.0
2020-04-07 13:30:00,60.93,61.3,60.86,61.0,22509.0,59.6757,60.0381,59.6071,59.7442,22509.0
2020-04-07 14:00:00,61.03,61.13,60.79,60.93,59150.0,59.7736,59.8716,59.5386,59.6757,59150.0
2020-04-07 14:30:00,60.93,61.06,59.78,59.88,24717.0,59.6757,59.803,58.5494,58.6473,24717.0
2020-04-07 15:00:00,59.89,60.58,59.25,59.36,37391.0,58.6571,59.3329,58.0303,58.138,37391.0
2020-04-07 15:30:00,59.36,60.36,59.23,59.81,104170.0,58.138,59.1174,58.0107,58.5787,104170.0
2020-04-08 09:30:00,60.98,60.98,59.99,60.09,3597.0,59.7247,59.7247,58.755,58.853,3597.0
2020-04-08 10:00:00,59.99,60.48,59.46,60.28,7007.0,58.755,59.2349,58.2359,59.0391,7007.0
2020-04-08 10:30:00,60.22,60.34,59.82,60.19,11149.0,58.9803,59.0978,58.5885,58.9509,11149.0
2020-04-08 11:00:00,60.25,60.36,60.02,60.17,18636.0,59.0097,59.1174,58.7844,58.9313,18636.0
2020-04-08 11:30:00,60.17,60.4,60.04,60.21,22313.0,58.9313,59.1566,58.804,58.9705,22313.0
2020-04-08 12:00:00,60.22,60.36,59.75,60.23,10192.0,58.9803,59.1174,58.52,58.9901,10192.0
2020-04-08 12:30:00,60.22,60.88,60.09,60.88,20914.0,58.9803,59.6267,58.853,59.6267,20914.0
2020-04-08 13:00:00,60.63,61.47,60.58,61.28,10613.0,59.3819,60.2046,59.3329,60.0185,10613.0
2020-04-08 13:30:00,61.29,61.49,60.96,61.23,14832.0,60.0283,60.2242,59.7051,59.9695,14832.0
2020-04-08 14:00:00,61.3,61.4,60.59,61.11,33106.0,60.0381,60.136,59.3427,59.852,33106.0
2020-04-08 14:30:00,61.02,61.47,60.91,61.27,8580.0,59.7638,60.2046,59.6561,60.0087,8580.0
2020-04-08 15:00:00,61.17,61.63,60.4,60.5,34926.0,59.9107,60.3613,59.1566,59.2545,34926.0
2020-04-08 15:30:00,60.51,60.78,59.97,60.23,96514.0,59.2643,59.5288,58.7354,58.9901,96514.0
2020-04-09 09:30:00,61.7,62.86,60.51,62.86,10046.0,60.4298,61.5659,59.2643,61.5659,10046.0
2020-04-09 10:00:00,62.32,62.68,61.52,61.9,11151.0,61.0371,61.3897,60.2535,60.6257,11151.0
2020-04-09 10:30:00,61.54,62.3,61.54,61.93,15349.0,60.2731,61.0175,60.2731,60.6551,15349.0
2020-04-09 11:00:00,62.07,62.45,61.94,62.34,17377.0,60.7922,61.1644,60.6649,61.0567,17377.0
2020-04-09 11:30:00,62.35,62.68,61.86,62.68,8722.0,61.0664,61.3897,60.5865,61.3897,8722.0
2020-04-09 12:00:00,62.45,62.99,62.45,62.85,18632.0,61.1644,61.6933,61.1644,61.5562,18632.0
2020-04-09 12:30:00,62.89,63.35,62.69,63.28,17224.0,61.5953,62.0459,61.3994,61.9773,17224.0
2020-04-09 13:00:00,63.36,63.56,63.13,63.56,13415.0,62.0557,62.2515,61.8304,62.2515,13415.0
2020-04-09 13:30:00,63.57,63.77,63.26,63.58,20899.0,62.2613,62.4572,61.9577,62.2711,20899.0
2020-04-09 14:00:00,63.5,63.52,62.87,63.25,14890.0,62.1928,62.2124,61.5757,61.9479,14890.0
2020-04-09 14:30:00,63.26,63.57,62.55,62.79,6514.0,61.9577,62.2613,61.2623,61.4974,6514.0
2020-04-09 15:00:00,62.85,63.93,62.55,63.73,18863.0,61.5562,62.6139,61.2623,62.418,18863.0
2020-04-09 15:30:00,63.8,63.85,62.96,63.28,49342.0,62.4866,62.5356,61.6639,61.9773,49342.0
2020-04-13 09:30:00,62.92,63.02,61.32,61.48,9540.0,61.6247,61.7227,60.0577,60.2144,9540.0
2020-04-13 10:00:00,61.47,62.0,60.67,61.09,13305.0,60.2046,60.7237,59.421,59.8324,13305.0
2020-04-13 10:30:00,60.93,60.97,60.1,60.42,12233.0,59.6757,59.7149,58.8628,59.1762,12233.0
2020-04-13 11:00:00,60.41,60.94,60.14,60.94,7539.0,59.1664,59.6855,58.9019,59.6855,7539.0
2020-04-13 11:30:00,61.07,61.07,60.27,60.59,10698.0,59.8128,59.8128,59.0293,59.3427,10698.0
2020-04-13 12:00:00,60.59,61.56,60.57,61.19,7206.0,59.3427,60.2927,59.3231,59.9303,7206.0
2020-04-13 12:30:00,61.21,61.21,60.66,61.01,12772.0,59.9499,59.9499,59.4112,59.754,12772.0
2020-04-13 13:00:00,60.91,61.08,60.85,60.9,15481.0,59.6561,59.8226,59.5973,59.6463,15481.0
2020-04-13 13:30:00,60.94,61.22,60.89,60.93,17920.0,59.6855,59.9597,59.6365,59.6757,17920.0
2020-04-13 14:00:00,61.05,61.23,60.81,60.98,9962.0,59.7932,59.9695,59.5581,59.7247,9962.0
2020-04-13 14:30:00,61.09,61.1,60.62,60.78,10174.0,59.8324,59.8422,59.3721,59.5288,10174.0
2020-04-13 15:00:00,60.85,61.03,60.51,60.92,13204.0,59.5973,59.7736,59.2643,59.6659,13204.0
2020-04-13 15:30:00,61.01,61.18,60.79,61.0,31616.0,59.754,59.9205,59.5386,59.7442,31616.0
2020-04-14 09:30:00,62.33,62.55,60.93,61.58,13102.0,61.0469,61.2623,59.6757,60.3123,13102.0
2020-04-14 10:00:00,61.2,63.21,61.2,62.41,9164.0,59.9401,61.9087,59.9401,61.1252,9164.0
2020-04-14 10:30:00,62.31,62.31,61.58,62.11,3936.0,61.0273,61.0273,60.3123,60.8314,3936.0
2020-04-14 11:00:00,61.59,61.81,61.12,61.65,11287.0,60.3221,60.5376,59.8618,60.3809,11287.0
2020-04-14 11:30:00,61.56,61.65,61.33,61.33,3862.0,60.2927,60.3809,60.0674,60.0674,3862.0
2020-04-14 12:00:00,61.43,62.05,61.43,61.94,5022.0,60.1654,60.7726,60.1654,60.6649,5022.0
2020-04-14 12:30:00,61.95,62.03,61.55,61.55,4792.0,60.6747,60.753,60.2829,60.2829,4792.0
2020-04-14 13:00:00,61.66,61.84,61.57,61.84,6860.0,60.3907,60.5669,60.3025,60.5669,6860.0
2020-04-14 13:30:00,61.98,62.29,61.84,62.22,9124.0,60.7041,61.0077,60.5669,60.9391,9124.0
2020-04-14 14:00:00,62.14,62.52,61.95,62.16,6126.0,60.8608,61.2329,60.6747,60.8804,6126.0
2020-04-14 14:30:00,62.21,62.35,62.03,62.06,8210.0,60.9293,61.0664,60.753,60.7824,8210.0
2020-04-14 15:00:00,62.0,62.24,61.85,62.18,8122.0,60.7237,60.9587,60.5767,60.8999,8122.0
2020-04-14 15:30:00,62.19,62.34,61.84,62.0,33304.0,60.9097,61.0567,60.5669,60.7237,33304.0
2020-04-15 09:30:00,59.64,59.82,59.26,59.39,9670.0,58.4122,58.5885,58.0401,58.1674,9670.0
2020-04-15 10:00:00,59.52,59.62,59.26,59.52,12288.0,58.2947,58.3926,58.0401,58.2947,12288.0
2020-04-15 10:30:00,59.42,59.86,59.33,59.76,7737.0,58.1968,58.6277,58.1086,58.5298,7737.0
2020-04-15 11:00:00,59.64,60.22,59.46,59.84,16215.0,58.4122,58.9803,58.2359,58.6081,16215.0
2020-04-15 11:30:00,59.74,59.91,59.44,59.45,6037.0,58.5102,58.6767,58.2164,58.2261,6037.0
2020-04-15 12:00:00,59.46,59.48,58.94,59.45,9018.0,58.2359,58.2555,57.7266,58.2261,9018.0
2020-04-15 12:30:00,59.48,59.51,59.25,59.31,4174.0,58.2555,58.2849,58.0303,58.089,4174.0
2020-04-15 13:00:00,59.32,59.84,59.31,59.78,7658.0,58.0988,58.6081,58.089,58.5494,7658.0
2020-04-15 13:30:00,59.78,59.83,59.36,59.5,12946.0,58.5494,58.5983,58.138,58.2751,12946.0
2020-04-15 14:00:00,59.52,59.91,59.52,59.8,9699.0,58.2947,58.6767,58.2947,58.5689,9699.0
2020-04-15 14:30:00,59.8,59.97,59.58,59.73,14578.0,58.5689,58.7354,58.3535,58.5004,14578.0
2020-04-15 15:00:00,59.62,59.72,59.25,59.29,29346.0,58.3926,58.4906,58.0303,58.0694,29346.0
2020-04-15 15:30:00,59.37,59.49,58.51,58.92,54589.0,58.1478,58.2653,57.3055,57.7071,54589.0
2020-04-16 09:30:00,59.07,59.8,58.56,58.68,17802.0,57.9323,58.6482,57.4321,57.5498,17802.0
2020-04-16 10:00:00,58.61,59.18,58.57,58.81,22814.0,57.4811,58.0402,57.4419,57.6773,22814.0
2020-04-16 10:30:00,58.95,59.72,58.74,59.48,9925.0,57.8146,58.5698,57.6086,58.3344,9925.0
2020-04-16 11:00:00,59.45,59.47,59.0,59.15,20254.0,58.305,58.3246,57.8636,58.0107,20254.0
2020-04-16 11:30:00,59.08,59.22,58.42,58.53,43415.0,57.9421,58.0794,57.2948,57.4027,43415.0
2020-04-16 12:00:00,58.56,58.68,58.04,58.31,69078.0,57.4321,57.5498,56.9221,57.1869,69078.0
2020-04-16 12:30:00,58.26,58.57,58.19,58.52,44256.0,57.1379,57.4419,57.0692,57.3929,44256.0
2020-04-16 13:00:00,58.6,58.73,58.38,58.53,7459.0,57.4713,57.5988,57.2556,57.4027,7459.0
2020-04-16 13:30:00,58.4,58.84,58.32,58.49,35029.0,57.2752,57.7067,57.1967,57.3635,35029.0
2020-04-16 14:00:00,58.44,58.95,58.43,58.77,33128.0,57.3144,57.8146,57.3046,57.6381,33128.0
2020-04-16 14:30:00,58.85,58.86,58.56,58.74,13357.0,57.7165,57.7263,57.4321,57.6086,13357.0
2020-04-16 15:00:00,58.78,58.89,58.59,58.83,14614.0,57.6479,57.7558,57.4615,57.6969,14614.0
2020-04-16 15:30:00,58.85,59.25,58.85,59.12,96579.0,57.7165,58.1088,57.7165,57.9813,96579.0
2020-04-17 09:30:00,60.78,62.53,60.16,62.53,18894.0,59.6093,61.3256,59.0013,61.3256,18894.0
2020-04-17 10:00:00,62.51,62.68,61.71,61.94,9627.0,61.306,61.4728,60.5214,60.747,9627.0
2020-04-17 10:30:00,61.99,62.0,61.43,61.6,4125.0,60.796,60.8059,60.2468,60.4136,4125.0
2020-04-17 11:00:00,61.37,61.62,61.26,61.4,20581.0,60.188,60.4332,60.0801,60.2174,20581.0
2020-04-17 11:30:00,61.42,62.15,61.36,61.91,9907.0,60.237,60.953,60.1782,60.7176,9907.0
2020-04-17 12:00:00,61.86,62.5,61.85,62.31,7015.0,60.6685,61.2962,60.6587,61.1099,7015.0
2020-04-17 12:30:00,62.34,62.71,62.34,62.54,4322.0,61.1393,61.5022,61.1393,61.3354,4322.0
2020-04-17 13:00:00,62.57,62.71,62.45,62.52,7218.0,61.3649,61.5022,61.2472,61.3158,7218.0
2020-04-17 13:30:00,62.52,62.64,62.35,62.48,5672.0,61.3158,61.4335,61.1491,61.2766,5672.0
2020-04-17 14:00:00,62.46,62.74,62.43,62.51,14823.0,61.257,61.5316,61.2276,61.306,14823.0
2020-04-17 14:30:00,62.42,62.52,62.29,62.5,6422.0,61.2178,61.3158,61.0903,61.2962,6422.0
2020-04-17 15:00:00,62.53,62.93,62.45,62.84,8849.0,61.3256,61.7179,61.2472,61.6297,8849.0
2020-04-17 15:30:00,62.88,63.46,62.88,63.31,33346.0,61.6689,62.2377,61.6689,62.0906,33346.0
2020-04-20 09:30:00,61.68,62.37,61.31,61.99,6698.0,60.492,61.1687,60.1291,60.796,6698.0
2020-04-20 10:00:00,61.65,61.83,61.17,61.35,9747.0,60.4626,60.6391,59.9918,60.1684,9747.0
2020-04-20 10:30:00,61.34,61.98,61.19,61.87,6229.0,60.1586,60.7862,60.0115,60.6784,6229.0
2020-04-20 11:00:00,61.78,61.81,61.09,61.57,13784.0,60.5901,60.6195,59.9134,60.3841,13784.0
2020-04-20 11:30:00,61.51,61.72,61.23,61.23,7017.0,60.3253,60.5312,60.0507,60.0507,7017.0
2020-04-20 12:00:00,61.2,61.54,61.08,61.54,7596.0,60.0213,60.3547,59.9036,60.3547,7596.0
2020-04-20 12:30:00,61.59,62.19,61.5,62.03,13715.0,60.4037,60.9922,60.3155,60.8353,13715.0
2020-04-20 13:00:00,62.08,62.09,61.82,62.05,14110.0,60.8843,60.8941,60.6293,60.8549,14110.0
2020-04-20 13:30:00,62.11,62.49,62.0,62.45,15476.0,60.9137,61.2864,60.8059,61.2472,15476.0
2020-04-20 14:00:00,62.38,62.52,61.7,61.72,17439.0,61.1785,61.3158,60.5116,60.5312,17439.0
2020-04-20 14:30:00,61.73,61.98,61.58,61.59,18208.0,60.5411,60.7862,60.3939,60.4037,18208.0
2020-04-20 15:00:00,61.59,61.84,61.56,61.66,18184.0,60.4037,60.6489,60.3743,60.4724,18184.0
2020-04-20 15:30:00,61.64,61.75,60.98,61.03,46857.0,60.4528,60.5607,59.8055,59.8545,46857.0
2020-04-21 09:30:00,59.22,60.75,58.89,60.69,10971.0,58.0794,59.5799,57.7558,59.5211,10971.0
2020-04-21 10:00:00,60.02,60.97,59.87,60.69,9908.0,58.864,59.7957,58.7169,59.5211,9908.0
2020-04-21 10:30:00,60.96,61.43,60.77,60.88,12483.0,59.7859,60.2468,59.5995,59.7074,12483.0
2020-04-21 11:00:00,60.84,60.84,60.12,60.36,11921.0,59.6682,59.6682,58.9621,59.1974,11921.0
2020-04-21 11:30:00,60.36,60.37,59.92,60.27,15912.0,59.1974,59.2072,58.7659,59.1092,15912.0
2020-04-21 12:00:00,60.26,60.4,60.14,60.14,7400.0,59.0994,59.2367,58.9817,58.9817,7400.0
2020-04-21 12:30:00,60.17,60.88,60.06,60.86,10769.0,59.0111,59.7074,58.9032,59.6878,10769.0
2020-04-21 13:00:00,60.91,61.58,60.87,61.58,9637.0,59.7368,60.3939,59.6976,60.3939,9637.0
2020-04-21 13:30:00,61.5,62.03,61.15,61.18,10549.0,60.3155,60.8353,59.9722,60.0016,10549.0
2020-04-21 14:00:00,61.05,61.12,60.71,60.91,6050.0,59.8741,59.9428,59.5407,59.7368,6050.0
2020-04-21 14:30:00,60.93,61.31,60.83,61.27,16221.0,59.7565,60.1291,59.6584,60.0899,16221.0
2020-04-21 15:00:00,61.27,61.7,61.11,61.43,10389.0,60.0899,60.5116,59.933,60.2468,10389.0
2020-04-21 15:30:00,61.29,61.61,61.03,61.08,40636.0,60.1095,60.4234,59.8545,59.9036,40636.0
2020-04-22 09:30:00,62.66,62.86,61.66,62.03,9040.0,61.4531,61.6493,60.4724,60.8353,9040.0
2020-04-22 10:00:00,62.04,62.04,61.42,61.68,5970.0,60.8451,60.8451,60.237,60.492,5970.0
2020-04-22 10:30:00,61.63,62.18,61.37,61.75,32061.0,60.443,60.9824,60.188,60.5607,32061.0
2020-04-22 11:00:00,61.83,61.98,61.64,61.74,10083.0,60.6391,60.7862,60.4528,60.5509,10083.0
2020-04-22 11:30:00,61.78,62.02,61.59,61.7,8380.0,60.5901,60.8255,60.4037,60.5116,8380.0
2020-04-22 12:00:00,61.8,61.86,61.59,61.76,13645.0,60.6097,60.6685,60.4037,60.5705,13645.0
2020-04-22 12:30:00,61.84,61.85,61.4,61.42,11869.0,60.6489,60.6587,60.2174,60.237,11869.0
2020-04-22 13:00:00,61.4,61.46,61.16,61.46,6876.0,60.2174,60.2763,59.982,60.2763,6876.0
2020-04-22 13:30:00,61.55,61.57,61.15,61.34,11666.0,60.3645,60.3841,59.9722,60.1586,11666.0
2020-04-22 14:00:00,61.34,61.73,61.3,61.73,12035.0,60.1586,60.5411,60.1193,60.5411,12035.0
2020-04-22 14:30:00,61.8,61.94,61.65,61.68,6602.0,60.6097,60.747,60.4626,60.492,6602.0
2020-04-22 15:00:00,61.67,61.87,61.45,61.61,14237.0,60.4822,60.6784,60.2664,60.4234,14237.0
2020-04-22 15:30:00,61.54,62.03,61.32,61.41,80721.0,60.3547,60.8353,60.1389,60.2272,80721.0
2020-04-23 09:30:00,61.91,62.51,61.91,62.51,6261.0,60.7176,61.306,60.7176,61.306,6261.0
2020-04-23 10:00:00,62.7,63.6,62.57,63.21,9007.0,61.4924,62.375,61.3649,61.9925,9007.0
2020-04-23 10:30:00,63.24,64.17,63.24,63.9,7140.0,62.022,62.9341,62.022,62.6693,7140.0
2020-04-23 11:00:00,63.73,64.13,63.62,64.02,8322.0,62.5025,62.8948,62.3946,62.7869,8322.0
2020-04-23 11:30:00,64.0,64.0,63.39,63.66,10337.0,62.7673,62.7673,62.1691,62.4339,10337.0
2020-04-23 12:00:00,63.74,63.87,63.66,63.77,6421.0,62.5123,62.6398,62.4339,62.5418,6421.0
2020-04-23 12:30:00,63.76,63.86,62.51,63.04,10330.0,62.532,62.63,61.306,61.8258,10330.0
2020-04-23 13:00:00,62.98,63.69,62.75,62.99,12147.0,61.767,62.4633,61.5414,61.7768,12147.0
2020-04-23 13:30:00,63.09,63.29,62.63,62.74,5195.0,61.8749,62.071,61.4237,61.5316,5195.0
2020-04-23 14:00:00,62.87,63.23,62.74,62.96,7804.0,61.6591,62.0122,61.5316,61.7474,7804.0
2020-04-23 14:30:00,62.92,63.23,62.87,63.1,4638.0,61.7081,62.0122,61.6591,61.8847,4638.0
2020-04-23 15:00:00,63.09,63.09,62.77,63.07,21608.0,61.8749,61.8749,61.561,61.8552,21608.0
2020-04-23 15:30:00,63.07,63.33,62.5,62.6,46752.0,61.8552,62.1102,61.2962,61.3943,46752.0
2020-04-24 09:30:00,62.85,63.99,62.04,62.04,6284.0,61.6395,62.7575,60.8451,60.8451,6284.0
2020-04-24 10:00:00,62.0,62.14,61.87,62.11,4568.0,60.8059,60.9432,60.6784,60.9137,4568.0
2020-04-24 10:30:00,61.98,62.42,61.91,62.34,10934.0,60.7862,61.2178,60.7176,61.1393,10934.0
2020-04-24 11:00:00,62.36,62.36,61.83,61.92,10388.0,61.1589,61.1589,60.6391,60.7274,10388.0
2020-04-24 11:30:00,61.89,62.05,61.69,62.05,9951.0,60.698,60.8549,60.5018,60.8549,9951.0
2020-04-24 12:00:00,61.98,62.1,61.86,61.93,9274.0,60.7862,60.9039,60.6685,60.7372,9274.0
2020-04-24 12:30:00,61.96,62.16,61.94,62.1,3382.0,60.7666,60.9628,60.747,60.9039,3382.0
2020-04-24 13:00:00,62.1,62.19,62.03,62.14,7222.0,60.9039,60.9922,60.8353,60.9432,7222.0
2020-04-24 13:30:00,62.28,62.53,62.26,62.52,5052.0,61.0805,61.3256,61.0608,61.3158,5052.0
2020-04-24 14:00:00,62.54,62.77,62.5,62.7,5656.0,61.3354,61.561,61.2962,61.4924,5656.0
2020-04-24 14:30:00,62.67,62.91,62.6,62.78,10208.0,61.4629,61.6983,61.3943,61.5708,10208.0
2020-04-24 15:00:00,62.84,63.41,62.82,63.27,12031.0,61.6297,62.1887,61.6101,62.0514,12031.0
2020-04-24 15:30:00,63.23,63.39,62.83,62.96,27232.0,62.0122,62.1691,61.6199,61.7474,27232.0
2020-04-27 09:30:00,63.0,63.87,63.0,63.67,9759.0,61.7866,62.6398,61.7866,62.4437,9759.0
2020-04-27 10:00:00,63.7,64.2,63.43,63.65,11811.0,62.4731,62.9635,62.2083,62.4241,11811.0
2020-04-27 10:30:00,63.85,63.94,63.62,63.94,5340.0,62.6202,62.7085,62.3946,62.7085,5340.0
2020-04-27 11:00:00,63.91,63.92,63.62,63.85,5340.0,62.6791,62.6889,62.3946,62.6202,5340.0
2020-04-27 11:30:00,63.93,64.34,63.93,64.28,3779.0,62.6987,63.1008,62.6987,63.0419,3779.0
2020-04-27 12:00:00,64.23,64.54,64.04,64.2,10797.0,62.9929,63.2969,62.8066,62.9635,10797.0
2020-04-27 12:30:00,64.24,64.41,64.18,64.39,6023.0,63.0027,63.1694,62.9439,63.1498,6023.0
2020-04-27 13:00:00,64.31,64.31,63.72,63.84,12786.0,63.0714,63.0714,62.4927,62.6104,12786.0
2020-04-27 13:30:00,63.81,63.83,63.46,63.67,160569.0,62.581,62.6006,62.2377,62.4437,160569.0
2020-04-27 14:00:00,63.71,64.06,63.68,63.98,9060.0,62.4829,62.8262,62.4535,62.7477,9060.0
2020-04-27 14:30:00,63.98,64.13,63.76,63.84,19475.0,62.7477,62.8948,62.532,62.6104,19475.0
2020-04-27 15:00:00,63.89,64.34,63.88,64.02,17769.0,62.6594,63.1008,62.6496,62.7869,17769.0
2020-04-27 15:30:00,64.04,64.12,63.57,63.63,55779.0,62.8066,62.885,62.3456,62.4045,55779.0
2020-04-28 09:30:00,65.7,66.63,65.64,66.46,10909.0,64.4346,65.3467,64.3757,65.1799,10909.0
2020-04-28 10:00:00,66.38,66.89,66.0,66.5,10443.0,65.1015,65.6017,64.7288,65.2192,10443.0
2020-04-28 10:30:00,66.69,66.73,65.25,65.34,8975.0,65.4055,65.4447,63.9933,64.0815,8975.0
2020-04-28 11:00:00,65.36,66.0,65.36,65.98,7001.0,64.1011,64.7288,64.1011,64.7092,7001.0
2020-04-28 11:30:00,65.86,66.47,65.86,66.27,8665.0,64.5915,65.1898,64.5915,64.9936,8665.0
2020-04-28 12:00:00,66.23,66.81,66.17,66.73,11522.0,64.9544,65.5232,64.8955,65.4447,11522.0
2020-04-28 12:30:00,66.69,67.32,66.62,67.18,9671.0,65.4055,66.0234,65.3369,65.8861,9671.0
2020-04-28 13:00:00,67.23,67.42,67.08,67.3,9667.0,65.9351,66.1215,65.788,66.0038,9667.0
2020-04-28 13:30:00,67.17,67.44,67.07,67.32,9406.0,65.8763,66.1411,65.7782,66.0234,9406.0
2020-04-28 14:00:00,67.4,67.89,67.32,67.64,9623.0,66.1018,66.5824,66.0234,66.3372,9623.0
2020-04-28 14:30:00,67.69,67.79,67.41,67.59,13830.0,66.3863,66.4843,66.1117,66.2882,13830.0
2020-04-28 15:00:00,67.63,67.82,67.36,67.62,13284.0,66.3274,66.5138,66.0626,66.3176,13284.0
2020-04-28 15:30:00,67.67,67.7,67.19,67.22,60456.0,66.3666,66.3961,65.8959,65.9253,60456.0
2020-04-29 09:30:00,69.54,69.74,68.0,68.89,11917.0,68.2006,68.3968,66.6903,67.5631,11917.0
2020-04-29 10:00:00,68.91,69.25,68.67,69.05,7000.0,67.5828,67.9162,67.3474,67.7201,7000.0
2020-04-29 10:30:00,69.38,69.64,68.97,69.09,7450.0,68.0437,68.2987,67.6416,67.7593,7450.0
2020-04-29 11:00:00,69.09,69.83,68.86,69.7,9693.0,67.7593,68.485,67.5337,68.3575,9693.0
2020-04-29 11:30:00,69.79,70.09,69.57,70.0,7823.0,68.4458,68.74,68.23,68.6518,7823.0
2020-04-29 12:00:00,70.07,70.63,70.05,70.49,7101.0,68.7204,69.2696,68.7008,69.1323,7101.0
2020-04-29 12:30:00,70.4,71.46,70.4,71.25,10106.0,69.0441,70.0836,69.0441,69.8777,10106.0
2020-04-29 13:00:00,71.08,71.1,70.78,71.07,5085.0,69.711,69.7306,69.4167,69.7012,5085.0
2020-04-29 13:30:00,70.99,71.09,70.52,70.67,6472.0,69.6227,69.7208,69.1618,69.3089,6472.0
2020-04-29 14:00:00,70.55,71.59,70.55,71.59,16125.0,69.1912,70.2111,69.1912,70.2111,16125.0
2020-04-29 14:30:00,71.63,71.91,70.98,71.04,29219.0,70.2504,70.525,69.6129,69.6717,29219.0
2020-04-29 15:00:00,70.98,71.08,70.29,70.52,23218.0,69.6129,69.711,68.9362,69.1618,23218.0
2020-04-29 15:30:00,70.53,70.65,69.7,69.99,42522.0,69.1716,69.2892,68.3575,68.642,42522.0
2020-04-30 09:30:00,67.23,68.25,63.56,66.83,38327.0,65.9351,66.9355,62.3358,65.5428,38327.0
2020-04-30 10:00:00,67.2,67.2,65.44,66.89,20270.0,65.9057,65.9057,64.1796,65.6017,20270.0
2020-04-30 10:30:00,67.02,67.42,66.24,66.49,10384.0,65.7292,66.1215,64.9642,65.2094,10384.0
2020-04-30 11:00:00,66.34,67.2,65.46,65.89,15696.0,65.0623,65.9057,64.1992,64.6209,15696.0
2020-04-30 11:30:00,65.81,65.81,64.93,65.31,15261.0,64.5425,64.5425,63.6794,64.0521,15261.0
2020-04-30 12:00:00,65.28,65.45,64.96,65.16,10379.0,64.0227,64.1894,63.7088,63.905,10379.0
2020-04-30 12:30:00,65.02,65.99,64.61,65.67,19525.0,63.7677,64.719,63.3656,64.4052,19525.0
2020-04-30 13:00:00,65.73,65.8,65.32,65.49,12050.0,64.464,64.5327,64.0619,64.2286,12050.0
2020-04-30 13:30:00,65.42,65.51,64.09,64.22,22448.0,64.16,64.2482,62.8556,62.9831,22448.0
2020-04-30 14:00:00,64.13,64.64,64.12,64.46,12780.0,62.8948,63.395,62.885,63.2185,12780.0
2020-04-30 14:30:00,64.54,65.03,64.53,64.69,22886.0,63.2969,63.7775,63.2871,63.444,22886.0
2020-04-30 15:00:00,64.7,64.78,64.38,64.61,35611.0,63.4538,63.5323,63.14,63.3656,35611.0
2020-04-30 15:30:00,64.56,64.57,63.43,63.52,142002.0,63.3165,63.3264,62.2083,62.2966,142002.0
2020-05-01 09:30:00,61.35,61.99,58.32,58.45,36587.0,60.1684,60.796,57.1967,57.3242,36587.0
2020-05-01 10:00:00,58.65,58.91,58.3,58.81,21691.0,57.5204,57.7754,57.1771,57.6773,21691.0
2020-05-01 10:30:00,58.82,59.55,58.82,59.38,17598.0,57.6871,58.403,57.6871,58.2363,17598.0
2020-05-01 11:00:00,59.39,59.45,58.92,58.95,39019.0,58.2461,58.305,57.7852,57.8146,39019.0
2020-05-01 11:30:00,58.92,59.19,57.82,58.19,36398.0,57.7852,58.05,56.7064,57.0692,36398.0
2020-05-01 12:00:00,58.13,58.61,57.96,58.55,39074.0,57.0104,57.4811,56.8437,57.4223,39074.0
2020-05-01 12:30:00,58.55,58.83,58.4,58.64,26715.0,57.4223,57.6969,57.2752,57.5106,26715.0
2020-05-01 13:00:00,58.68,58.96,58.68,58.96,23801.0,57.5498,57.8244,57.5498,57.8244,23801.0
2020-05-01 13:30:00,58.96,59.03,58.74,58.84,20209.0,57.8244,57.8931,57.6086,57.7067,20209.0
2020-05-01 14:00:00,58.86,59.26,58.75,59.25,23917.0,57.7263,58.1186,57.6184,58.1088,23917.0
2020-05-01 14:30:00,59.24,59.34,58.97,59.0,18848.0,58.099,58.1971,57.8342,57.8636,18848.0
2020-05-01 15:00:00,59.0,59.34,58.82,59.21,21424.0,57.8636,58.1971,57.6871,58.0696,21424.0
2020-05-01 15:30:00,59.26,59.73,59.09,59.55,84656.0,58.1186,58.5796,57.9519,58.403,84656.0
2020-05-04 09:30:00,58.39,58.69,57.89,58.41,19235.0,57.2654,57.5596,56.775,57.285,19235.0
2020-05-04 10:00:00,58.47,60.04,58.4,59.89,25397.0,57.3438,58.8836,57.2752,58.7365,25397.0
2020-05-04 10:30:00,59.87,60.0,59.42,59.43,17381.0,58.7169,58.8444,58.2755,58.2853,17381.0
2020-05-04 11:00:00,59.42,59.45,58.97,59.28,13443.0,58.2755,58.305,57.8342,58.1382,13443.0
2020-05-04 11:30:00,59.35,59.42,59.15,59.23,8385.0,58.2069,58.2755,58.0107,58.0892,8385.0
2020-05-04 12:00:00,59.13,59.47,59.04,59.42,10656.0,57.9911,58.3246,57.9029,58.2755,10656.0
2020-05-04 12:30:00,59.44,59.44,59.18,59.19,14687.0,58.2952,58.2952,58.0402,58.05,14687.0
2020-05-04 13:00:00,59.19,59.25,58.87,59.05,13039.0,58.05,58.1088,57.7361,57.9127,13039.0
2020-05-04 13:30:00,59.05,59.27,58.96,59.21,13767.0,57.9127,58.1284,57.8244,58.0696,13767.0
2020-05-04 14:00:00,59.16,59.16,59.0,59.03,16822.0,58.0205,58.0205,57.8636,57.8931,16822.0
2020-05-04 14:30:00,59.08,59.19,58.97,59.19,11816.0,57.9421,58.05,57.8342,58.05,11816.0
2020-05-04 15:00:00,59.12,59.36,59.0,59.27,16329.0,57.9813,58.2167,57.8636,58.1284,16329.0
2020-05-04 15:30:00,59.29,59.82,59.27,59.53,90256.0,58.148,58.6678,58.1284,58.3834,90256.0
2020-05-05 09:30:00,60.59,61.16,60.25,60.71,29687.0,59.423,59.982,59.0896,59.5407,29687.0
2020-05-05 10:00:00,60.86,61.65,60.68,61.24,17739.0,59.6878,60.4626,59.5113,60.0605,17739.0
2020-05-05 10:30:00,61.27,61.61,61.08,61.24,11227.0,60.0899,60.4234,59.9036,60.0605,11227.0
2020-05-05 11:00:00,61.23,61.45,61.1,61.18,6563.0,60.0507,60.2664,59.9232,60.0016,6563.0
2020-05-05 11:30:00,61.28,61.59,60.82,60.96,6340.0,60.0997,60.4037,59.6486,59.7859,6340.0
2020-05-05 12:00:00,60.89,60.94,60.77,60.85,6632.0,59.7172,59.7663,59.5995,59.678,6632.0
2020-05-05 12:30:00,60.84,60.97,60.39,60.75,16270.0,59.6682,59.7957,59.2269,59.5799,16270.0
2020-05-05 13:00:00,60.79,60.79,60.51,60.59,11236.0,59.6192,59.6192,59.3445,59.423,11236.0
2020-05-05 13:30:00,60.62,60.7,60.41,60.43,9897.0,59.4524,59.5309,59.2465,59.2661,9897.0
2020-05-05 14:00:00,60.44,60.85,60.32,60.64,8575.0,59.2759,59.678,59.1582,59.472,8575.0
2020-05-05 14:30:00,60.63,60.92,60.49,60.71,19148.0,59.4622,59.7467,59.3249,59.5407,19148.0
2020-05-05 15:00:00,60.74,60.82,59.99,60.12,17639.0,59.5701,59.6486,58.8346,58.9621,17639.0
2020-05-05 15:30:00,60.09,60.29,59.9,60.07,61988.0,58.9326,59.1288,58.7463,58.913,61988.0
2020-05-06 09:30:00,60.09,60.31,59.37,59.37,7483.0,58.9326,59.1484,58.2265,58.2265,7483.0
2020-05-06 10:00:00,59.21,59.61,59.01,59.38,11315.0,58.0696,58.4619,57.8734,58.2363,11315.0
2020-05-06 10:30:00,59.46,59.77,59.34,59.43,6532.0,58.3148,58.6188,58.1971,58.2853,6532.0
2020-05-06 11:00:00,59.34,59.34,58.7,58.92,11028.0,58.1971,58.1971,57.5694,57.7852,11028.0
2020-05-06 11:30:00,58.93,59.26,58.75,58.94,9420.0,57.795,58.1186,57.6184,57.8048,9420.0
2020-05-06 12:00:00,58.94,59.08,58.86,58.98,10994.0,57.8048,57.9421,57.7263,57.844,10994.0
2020-05-06 12:30:00,59.02,59.16,58.96,59.03,4786.0,57.8832,58.0205,57.8244,57.8931,4786.0
2020-05-06 13:00:00,58.95,59.14,58.81,59.01,15271.0,57.8146,58.0009,57.6773,57.8734,15271.0
2020-05-06 13:30:00,59.0,59.15,58.86,59.1,7023.0,57.8636,58.0107,57.7263,57.9617,7023.0
2020-05-06 14:00:00,59.13,59.13,58.88,58.99,3307.0,57.9911,57.9911,57.7459,57.8538,3307.0
2020-05-06 14:30:00,58.87,59.13,58.83,59.02,6800.0,57.7361,57.9911,57.6969,57.8832,6800.0
2020-05-06 15:00:00,58.91,59.0,58.57,58.61,17452.0,57.7754,57.8636,57.4419,57.4811,17452.0
2020-05-06 15:30:00,58.57,58.57,58.1,58.2,46670.0,57.4419,57.4419,56.981,57.079,46670.0
2020-05-07 09:30:00,59.19,59.75,58.79,59.58,7823.0,58.05,58.5992,57.6577,58.4325,7823.0
2020-05-07 10:00:00,59.49,59.89,59.14,59.89,7011.0,58.3442,58.7365,58.0009,58.7365,7011.0
2020-05-07 10:30:00,59.82,60.09,59.7,59.93,7335.0,58.6678,58.9326,58.5501,58.7757,7335.0
2020-05-07 11:00:00,59.95,60.15,59.83,59.93,10098.0,58.7953,58.9915,58.6776,58.7757,10098.0
2020-05-07 11:30:00,60.03,60.1,59.7,60.06,5739.0,58.8738,58.9424,58.5501,58.9032,5739.0
2020-05-07 12:00:00,60.09,60.19,59.9,60.18,6133.0,58.9326,59.0307,58.7463,59.0209,6133.0
2020-05-07 12:30:00,60.17,60.18,59.72,60.07,7512.0,59.0111,59.0209,58.5698,58.913,7512.0
2020-05-07 13:00:00,60.05,60.32,60.05,60.22,5553.0,58.8934,59.1582,58.8934,59.0601,5553.0
2020-05-07 13:30:00,60.18,60.37,59.99,60.15,4089.0,59.0209,59.2072,58.8346,58.9915,4089.0
2020-05-07 14:00:00,60.12,60.23,59.93,60.02,8506.0,58.9621,59.0699,58.7757,58.864,8506.0
2020-05-07 14:30:00,60.09,60.16,59.92,60.05,11171.0,58.9326,59.0013,58.7659,58.8934,11171.0
2020-05-07 15:00:00,60.09,60.23,59.93,59.93,11492.0,58.9326,59.0699,58.7757,58.7757,11492.0
2020-05-07 15:30:00,59.94,60.09,59.7,60.09,45600.0,58.7855,58.9326,58.5501,58.9326,45600.0
2020-05-08 09:30:00,61.15,61.63,61.0,61.53,7776.0,59.9722,60.443,59.8251,60.3449,7776.0
2020-05-08 10:00:00,61.73,61.79,61.42,61.47,7156.0,60.5411,60.5999,60.237,60.2861,7156.0
2020-05-08 10:30:00,61.6,61.67,61.12,61.12,3560.0,60.4136,60.4822,59.9428,59.9428,3560.0
2020-05-08 11:00:00,61.1,61.38,60.89,61.29,8312.0,59.9232,60.1978,59.7172,60.1095,8312.0
2020-05-08 11:30:00,61.31,61.66,61.26,61.66,9491.0,60.1291,60.4724,60.0801,60.4724,9491.0
2020-05-08 12:00:00,61.75,61.96,61.71,61.83,8408.0,60.5607,60.7666,60.5214,60.6391,8408.0
2020-05-08 12:30:00,61.83,62.31,61.83,62.26,9999.0,60.6391,61.1099,60.6391,61.0608,9999.0
2020-05-08 13:00:00,62.26,62.3,61.96,62.22,4660.0,61.0608,61.1001,60.7666,61.0216,4660.0
2020-05-08 13:30:00,62.08,62.15,61.8,62.03,4700.0,60.8843,60.953,60.6097,60.8353,4700.0
2020-05-08 14:00:00,62.0,62.21,61.93,62.1,4944.0,60.8059,61.0118,60.7372,60.9039,4944.0
2020-05-08 14:30:00,62.16,62.35,62.15,62.3,8289.0,60.9628,61.1491,60.953,61.1001,8289.0
2020-05-08 15:00:00,62.37,62.56,62.24,62.54,9704.0,61.1687,61.3551,61.0412,61.3354,9704.0
2020-05-08 15:30:00,62.59,62.69,62.33,62.58,30905.0,61.3845,61.4826,61.1295,61.3747,30905.0
2020-05-11 09:30:00,61.62,61.62,60.06,60.08,20901.0,60.4332,60.4332,58.9032,58.9228,20901.0
2020-05-11 10:00:00,60.0,60.15,59.62,60.06,11807.0,58.8444,58.9915,58.4717,58.9032,11807.0
2020-05-11 10:30:00,60.0,60.25,59.71,59.72,16725.0,58.8444,59.0896,58.56,58.5698,16725.0
2020-05-11 11:00:00,59.67,59.91,59.34,59.48,13260.0,58.5207,58.7561,58.1971,58.3344,13260.0
2020-05-11 11:30:00,59.55,59.93,59.51,59.81,15628.0,58.403,58.7757,58.3638,58.658,15628.0
2020-05-11 12:00:00,59.88,60.01,59.8,59.99,13201.0,58.7267,58.8542,58.6482,58.8346,13201.0
2020-05-11 12:30:00,59.99,60.2,59.89,60.13,12291.0,58.8346,59.0405,58.7365,58.9719,12291.0
2020-05-11 13:00:00,60.06,60.18,59.93,60.12,8424.0,58.9032,59.0209,58.7757,58.9621,8424.0
2020-05-11 13:30:00,60.09,60.16,59.85,59.86,9306.0,58.9326,59.0013,58.6973,58.7071,9306.0
2020-05-11 14:00:00,59.86,59.9,59.52,59.58,18804.0,58.7071,58.7463,58.3736,58.4325,18804.0
2020-05-11 14:30:00,59.6,59.96,59.6,59.68,16219.0,58.4521,58.8051,58.4521,58.5305,16219.0
2020-05-11 15:00:00,59.71,60.08,59.7,59.98,30483.0,58.56,58.9228,58.5501,58.8248,30483.0
2020-05-11 15:30:00,59.94,59.97,59.29,59.4,100303.0,58.7855,58.8149,58.148,58.2559,100303.0
2020-05-12 09:30:00,59.6,59.61,58.37,58.54,17501.0,58.4521,58.4619,57.2458,57.4125,17501.0
2020-05-12 10:00:00,58.54,58.78,58.22,58.22,14390.0,57.4125,57.6479,57.0987,57.0987,14390.0
2020-05-12 10:30:00,58.2,58.71,58.2,58.65,22822.0,57.079,57.5792,57.079,57.5204,22822.0
2020-05-12 11:00:00,58.65,59.08,58.57,58.79,29684.0,57.5204,57.9421,57.4419,57.6577,29684.0
2020-05-12 11:30:00,58.85,58.85,58.5,58.65,6708.0,57.7165,57.7165,57.3733,57.5204,6708.0
2020-05-12 12:00:00,58.6,58.71,58.51,58.59,7118.0,57.4713,57.5792,57.3831,57.4615,7118.0
2020-05-12 12:30:00,58.63,58.63,58.17,58.2,9938.0,57.5008,57.5008,57.0496,57.079,9938.0
2020-05-12 13:00:00,58.22,58.3,57.98,57.98,24616.0,57.0987,57.1771,56.8633,56.8633,24616.0
2020-05-12 13:30:00,57.99,58.12,57.79,57.79,10406.0,56.8731,57.0006,56.6769,56.6769,10406.0
2020-05-12 14:00:00,57.79,57.8,57.27,57.34,19839.0,56.6769,56.6867,56.167,56.2356,19839.0
2020-05-12 14:30:00,57.29,57.65,57.27,57.52,20871.0,56.1866,56.5396,56.167,56.4121,20871.0
2020-05-12 15:00:00,57.5,57.58,57.03,57.05,26144.0,56.3925,56.471,55.9316,55.9512,26144.0
2020-05-12 15:30:00,57.05,57.1,56.24,56.41,142235.0,55.9512,56.0002,55.1568,55.3235,142235.0
2020-05-13 09:30:00,55.77,55.77,54.66,55.0,23701.0,54.6958,54.6958,53.6072,53.9407,23701.0
2020-05-13 10:00:00,55.1,55.8,55.1,55.8,25780.0,54.0387,54.7253,54.0387,54.7253,25780.0
2020-05-13 10:30:00,55.79,55.98,55.55,55.64,31755.0,54.7155,54.9018,54.4801,54.5683,31755.0
2020-05-13 11:00:00,55.68,55.72,54.92,55.16,32717.0,54.6076,54.6468,53.8622,54.0976,32717.0
2020-05-13 11:30:00,55.2,55.32,54.94,55.19,22576.0,54.1368,54.2545,53.8818,54.127,22576.0
2020-05-13 12:00:00,55.19,55.39,55.03,55.25,103856.0,54.127,54.3232,53.9701,54.1859,103856.0
2020-05-13 12:30:00,55.28,55.51,54.83,54.9,55201.0,54.2153,54.4409,53.7739,53.8426,55201.0
2020-05-13 13:00:00,54.92,55.54,54.76,55.43,26273.0,53.8622,54.4703,53.7053,54.3624,26273.0
2020-05-13 13:30:00,55.41,55.55,55.31,55.33,16939.0,54.3428,54.4801,54.2447,54.2643,16939.0
2020-05-13 14:00:00,55.32,55.64,55.26,55.56,14965.0,54.2545,54.5683,54.1957,54.4899,14965.0
2020-05-13 14:30:00,55.61,55.69,55.53,55.58,16176.0,54.5389,54.6174,54.4605,54.5095,16176.0
2020-05-13 15:00:00,55.62,55.87,55.42,55.6,25156.0,54.5487,54.7939,54.3526,54.5291,25156.0
2020-05-13 15:30:00,55.6,56.05,55.55,55.95,88215.0,54.5291,54.9704,54.4801,54.8724,88215.0
2020-05-14 09:30:00,54.55,55.14,53.04,53.31,24632.0,53.4993,54.078,52.0184,52.2832,24632.0
2020-05-14 10:00:00,53.33,53.9,52.94,53.61,20275.0,52.3028,52.8619,51.9204,52.5774,20275.0
2020-05-14 10:30:00,53.68,55.69,53.68,55.1,26614.0,52.6461,54.6174,52.6461,54.0387,26614.0
2020-05-14 11:00:00,55.1,55.51,54.92,54.98,19886.0,54.0387,54.4409,53.8622,53.9211,19886.0
2020-05-14 11:30:00,54.99,55.06,54.26,54.7,12018.0,53.9309,53.9995,53.2149,53.6465,12018.0
2020-05-14 12:00:00,54.66,54.85,54.47,54.62,9322.0,53.6072,53.7936,53.4209,53.568,9322.0
2020-05-14 12:30:00,54.68,55.34,54.63,55.3,20856.0,53.6268,54.2741,53.5778,54.2349,20856.0
2020-05-14 13:00:00,55.34,55.78,55.25,55.74,13326.0,54.2741,54.7057,54.1859,54.6664,13326.0
2020-05-14 13:30:00,55.8,56.03,55.73,55.89,43586.0,54.7253,54.9508,54.6566,54.8135,43586.0
2020-05-14 14:00:00,55.93,56.18,55.46,55.96,29834.0,54.8528,55.0979,54.3918,54.8822,29834.0
2020-05-14 14:30:00,55.96,56.0,55.54,55.91,26719.0,54.8822,54.9214,54.4703,54.8331,26719.0
2020-05-14 15:00:00,55.92,56.16,55.85,56.06,14609.0,54.843,55.0783,54.7743,54.9803,14609.0
2020-05-14 15:30:00,56.12,56.48,55.69,56.43,100630.0,55.0391,55.3922,54.6174,55.3431,100630.0
2020-05-15 09:30:00,56.13,56.33,55.23,55.94,17591.0,55.0489,55.2451,54.1662,54.8626,17591.0
2020-05-15 10:00:00,55.83,56.82,55.63,56.6,11393.0,54.7547,55.7256,54.5585,55.5099,11393.0
2020-05-15 10:30:00,56.69,56.89,56.5,56.76,11911.0,55.5981,55.7943,55.4118,55.6668,11911.0
2020-05-15 11:00:00,56.56,56.83,56.2,56.83,9519.0,55.4706,55.7354,55.1176,55.7354,9519.0
2020-05-15 11:30:00,56.74,56.91,56.24,56.52,12216.0,55.6472,55.8139,55.1568,55.4314,12216.0
2020-05-15 12:00:00,56.61,56.96,56.44,56.8,11966.0,55.5197,55.8629,55.3529,55.706,11966.0
2020-05-15 12:30:00,56.8,57.11,56.58,56.75,23046.0,55.706,56.01,55.4902,55.657,23046.0
2020-05-15 13:00:00,56.87,57.2,56.56,57.17,29121.0,55.7747,56.0983,55.4706,56.0689,29121.0
2020-05-15 13:30:00,57.14,57.45,56.95,56.95,14958.0,56.0395,56.3435,55.8531,55.8531,14958.0
2020-05-15 14:00:00,56.96,57.07,56.38,56.61,50987.0,55.8629,55.9708,55.2941,55.5197,50987.0
2020-05-15 14:30:00,56.57,56.94,56.09,56.43,60181.0,55.4804,55.8433,55.0097,55.3431,60181.0
2020-05-15 15:00:00,56.48,56.86,56.21,56.5,80329.0,55.3922,55.7648,55.1274,55.4118,80329.0
2020-05-15 15:30:00,56.55,57.01,56.26,57.0,127411.0,55.4608,55.912,55.1764,55.9022,127411.0
2020-05-18 09:30:00,59.55,61.47,59.55,61.21,22206.0,58.403,60.2861,58.403,60.0311,22206.0
2020-05-18 10:00:00,61.26,61.41,60.51,61.03,12372.0,60.0801,60.2272,59.3445,59.8545,12372.0
2020-05-18 10:30:00,61.03,61.49,60.95,60.96,15575.0,59.8545,60.3057,59.7761,59.7859,15575.0
2020-05-18 11:00:00,60.95,62.27,60.95,62.12,17261.0,59.7761,61.0706,59.7761,60.9235,17261.0
2020-05-18 11:30:00,62.17,62.22,61.78,61.92,10151.0,60.9726,61.0216,60.5901,60.7274,10151.0
2020-05-18 12:00:00,61.72,62.34,61.71,61.79,13815.0,60.5312,61.1393,60.5214,60.5999,13815.0
2020-05-18 12:30:00,61.71,61.82,61.07,61.35,30233.0,60.5214,60.6293,59.8938,60.1684,30233.0
2020-05-18 13:00:00,61.44,61.76,61.17,61.39,30656.0,60.2566,60.5705,59.9918,60.2076,30656.0
2020-05-18 13:30:00,61.42,61.48,60.86,61.0,55964.0,60.237,60.2959,59.6878,59.8251,55964.0
2020-05-18 14:00:00,61.01,61.33,60.89,61.3,44401.0,59.8349,60.1488,59.7172,60.1193,44401.0
2020-05-18 14:30:00,61.29,61.31,60.69,61.11,42214.0,60.1095,60.1291,59.5211,59.933,42214.0
2020-05-18 15:00:00,61.04,61.53,61.0,61.41,46354.0,59.8643,60.3449,59.8251,60.2272,46354.0
2020-05-18 15:30:00,61.43,62.59,61.4,61.96,104235.0,60.2468,61.3845,60.2174,60.7666,104235.0
2020-05-19 09:30:00,61.63,62.09,61.51,61.78,9086.0,60.443,60.8941,60.3253,60.5901,9086.0
2020-05-19 10:00:00,61.78,62.39,61.63,62.15,5073.0,60.5901,61.1883,60.443,60.953,5073.0
2020-05-19 10:30:00,62.17,62.31,61.59,62.05,5422.0,60.9726,61.1099,60.4037,60.8549,5422.0
2020-05-19 11:00:00,62.0,62.16,61.82,62.14,5195.0,60.8059,60.9628,60.6293,60.9432,5195.0
2020-05-19 11:30:00,62.02,62.24,61.93,61.99,5960.0,60.8255,61.0412,60.7372,60.796,5960.0
2020-05-19 12:00:00,61.98,62.03,61.82,61.83,4131.0,60.7862,60.8353,60.6293,60.6391,4131.0
2020-05-19 12:30:00,61.8,62.05,61.73,62.01,5505.0,60.6097,60.8549,60.5411,60.8157,5505.0
2020-05-19 13:00:00,61.95,62.03,61.93,61.94,4104.0,60.7568,60.8353,60.7372,60.747,4104.0
2020-05-19 13:30:00,61.88,62.01,61.8,61.97,4815.0,60.6882,60.8157,60.6097,60.7764,4815.0
2020-05-19 14:00:00,61.93,62.0,61.84,61.93,5211.0,60.7372,60.8059,60.6489,60.7372,5211.0
2020-05-19 14:30:00,61.89,61.92,61.61,61.7,29806.0,60.698,60.7274,60.4234,60.5116,29806.0
2020-05-19 15:00:00,61.71,62.46,61.68,61.85,11978.0,60.5214,61.257,60.492,60.6587,11978.0
2020-05-19 15:30:00,61.82,61.92,61.57,61.62,144215.0,60.6293,60.7274,60.3841,60.4332,144215.0
2020-05-20 09:30:00,62.93,64.41,62.85,63.43,29577.0,61.7179,63.1694,61.6395,62.2083,29577.0
2020-05-20 10:00:00,63.46,63.95,63.33,63.69,13184.0,62.2377,62.7183,62.1102,62.4633,13184.0
2020-05-20 10:30:00,63.74,64.11,63.54,63.98,12292.0,62.5123,62.8752,62.3162,62.7477,12292.0
2020-05-20 11:00:00,63.97,64.15,63.49,64.07,11051.0,62.7379,62.9144,62.2672,62.836,11051.0
2020-05-20 11:30:00,64.08,64.28,63.91,64.28,7150.0,62.8458,63.0419,62.6791,63.0419,7150.0
2020-05-20 12:00:00,64.32,64.32,63.84,63.92,14134.0,63.0812,63.0812,62.6104,62.6889,14134.0
2020-05-20 12:30:00,63.97,64.08,63.76,63.94,23970.0,62.7379,62.8458,62.532,62.7085,23970.0
2020-05-20 13:00:00,63.91,64.03,63.63,63.84,10700.0,62.6791,62.7968,62.4045,62.6104,10700.0
2020-05-20 13:30:00,63.79,64.02,63.69,63.84,10758.0,62.5614,62.7869,62.4633,62.6104,10758.0
2020-05-20 14:00:00,63.87,63.93,63.56,63.76,19641.0,62.6398,62.6987,62.3358,62.532,19641.0
2020-05-20 14:30:00,63.75,63.82,63.02,63.1,40723.0,62.5221,62.5908,61.8062,61.8847,40723.0
2020-05-20 15:00:00,63.08,63.08,62.06,62.21,60468.0,61.865,61.865,60.8647,61.0118,60468.0
2020-05-20 15:30:00,62.21,62.3,61.62,61.96,97155.0,61.0118,61.1001,60.4332,60.7666,97155.0
2020-05-21 09:30:00,61.96,62.87,61.96,62.87,7740.0,60.7666,61.6591,60.7666,61.6591,7740.0
2020-05-21 10:00:00,62.87,63.24,62.7,63.11,6440.0,61.6591,62.022,61.4924,61.8945,6440.0
2020-05-21 10:30:00,63.07,63.09,62.72,63.05,5248.0,61.8552,61.8749,61.512,61.8356,5248.0
2020-05-21 11:00:00,62.99,63.07,62.68,62.69,6829.0,61.7768,61.8552,61.4728,61.4826,6829.0
2020-05-21 11:30:00,62.68,63.51,62.68,63.39,18736.0,61.4728,62.2868,61.4728,62.1691,18736.0
2020-05-21 12:00:00,63.41,63.63,63.41,63.61,5654.0,62.1887,62.4045,62.1887,62.3848,5654.0
2020-05-21 12:30:00,63.51,64.17,63.51,64.1,14532.0,62.2868,62.9341,62.2868,62.8654,14532.0
2020-05-21 13:00:00,64.12,64.24,63.99,64.17,7119.0,62.885,63.0027,62.7575,62.9341,7119.0
2020-05-21 13:30:00,64.18,64.19,63.91,64.0,8603.0,62.9439,62.9537,62.6791,62.7673,8603.0
2020-05-21 14:00:00,64.03,64.17,63.95,64.12,8633.0,62.7968,62.9341,62.7183,62.885,8633.0
2020-05-21 14:30:00,64.15,64.18,63.9,64.0,10278.0,62.9144,62.9439,62.6693,62.7673,10278.0
2020-05-21 15:00:00,64.02,64.12,63.81,63.86,10551.0,62.7869,62.885,62.581,62.63,10551.0
2020-05-21 15:30:00,63.86,63.91,63.55,63.71,81646.0,62.63,62.6791,62.326,62.4829,81646.0
2020-05-22 09:30:00,63.6,63.69,63.34,63.51,6688.0,62.375,62.4633,62.12,62.2868,6688.0
2020-05-22 10:00:00,63.48,63.67,63.14,63.67,15426.0,62.2573,62.4437,61.9239,62.4437,15426.0
2020-05-22 10:30:00,63.68,63.83,62.87,62.87,16179.0,62.4535,62.6006,61.6591,61.6591,16179.0
2020-05-22 11:00:00,62.84,62.95,62.22,62.3,7561.0,61.6297,61.7376,61.0216,61.1001,7561.0
2020-05-22 11:30:00,62.38,62.59,62.37,62.45,4902.0,61.1785,61.3845,61.1687,61.2472,4902.0
2020-05-22 12:00:00,62.48,62.51,62.1,62.47,8115.0,61.2766,61.306,60.9039,61.2668,8115.0
2020-05-22 12:30:00,62.5,62.51,62.4,62.43,6896.0,61.2962,61.306,61.1981,61.2276,6896.0
2020-05-22 13:00:00,62.38,62.38,61.83,61.86,44294.0,61.1785,61.1785,60.6391,60.6685,44294.0
2020-05-22 13:30:00,61.83,61.83,61.56,61.82,10438.0,60.6391,60.6391,60.3743,60.6293,10438.0
2020-05-22 14:00:00,61.82,62.1,61.81,61.94,43976.0,60.6293,60.9039,60.6195,60.747,43976.0
2020-05-22 14:30:00,61.95,62.08,61.86,61.97,8266.0,60.7568,60.8843,60.6685,60.7764,8266.0
2020-05-22 15:00:00,62.0,62.15,61.79,61.85,17248.0,60.8059,60.953,60.5999,60.6587,17248.0
2020-05-22 15:30:00,61.86,62.16,61.84,62.08,41858.0,60.6685,60.9628,60.6489,60.8843,41858.0
2020-05-26 09:30:00,64.89,65.51,64.25,64.61,35958.0,63.6402,64.2482,63.0125,63.3656,35958.0
2020-05-26 10:00:00,64.68,65.09,64.26,64.83,17441.0,63.4342,63.8363,63.0223,63.5813,17441.0
2020-05-26 10:30:00,64.81,65.36,64.81,65.11,18004.0,63.5617,64.1011,63.5617,63.8559,18004.0
2020-05-26 11:00:00,65.16,65.49,64.72,65.09,19549.0,63.905,64.2286,63.4735,63.8363,19549.0
2020-05-26 11:30:00,65.07,65.13,64.91,65.09,11761.0,63.8167,63.8756,63.6598,63.8363,11761.0
2020-05-26 12:00:00,65.06,65.13,64.8,64.9,13214.0,63.8069,63.8756,63.5519,63.65,13214.0
2020-05-26 12:30:00,64.92,65.35,64.58,65.18,13086.0,63.6696,64.0913,63.3362,63.9246,13086.0
2020-05-26 13:00:00,65.16,65.18,64.85,64.93,14401.0,63.905,63.9246,63.601,63.6794,14401.0
2020-05-26 13:30:00,65.0,65.2,64.83,65.03,14538.0,63.7481,63.9442,63.5813,63.7775,14538.0
2020-05-26 14:00:00,65.06,65.22,64.99,65.17,18841.0,63.8069,63.9638,63.7383,63.9148,18841.0
2020-05-26 14:30:00,65.17,65.51,65.16,65.51,14549.0,63.9148,64.2482,63.905,64.2482,14549.0
2020-05-26 15:00:00,65.5,65.59,65.4,65.58,13838.0,64.2384,64.3267,64.1404,64.3169,13838.0
2020-05-26 15:30:00,65.58,65.58,65.09,65.23,40888.0,64.3169,64.3169,63.8363,63.9736,40888.0
2020-05-27 09:30:00,66.89,67.4,66.66,66.73,9940.0,65.6017,66.1018,65.3761,65.4447,9940.0
2020-05-27 10:00:00,66.7,67.8,66.66,67.7,15205.0,65.4153,66.4941,65.3761,66.3961,15205.0
2020-05-27 10:30:00,67.73,67.73,66.8,67.34,24772.0,66.4255,66.4255,65.5134,66.043,24772.0
2020-05-27 11:00:00,67.44,68.11,67.35,67.93,13172.0,66.1411,66.7982,66.0528,66.6216,13172.0
2020-05-27 11:30:00,67.97,68.29,67.71,68.19,7346.0,66.6609,66.9747,66.4059,66.8766,7346.0
2020-05-27 12:00:00,68.26,68.45,68.1,68.29,9096.0,66.9453,67.1316,66.7884,66.9747,9096.0
2020-05-27 12:30:00,68.24,68.74,68.22,68.55,9140.0,66.9257,67.416,66.906,67.2297,9140.0
2020-05-27 13:00:00,68.59,68.8,68.26,68.26,10209.0,67.2689,67.4749,66.9453,66.9453,10209.0
2020-05-27 13:30:00,68.3,68.36,67.97,68.03,14387.0,66.9845,67.0434,66.6609,66.7197,14387.0
2020-05-27 14:00:00,68.04,68.57,68.03,68.53,15009.0,66.7295,67.2493,66.7197,67.2101,15009.0
2020-05-27 14:30:00,68.52,68.52,68.23,68.48,10519.0,67.2003,67.2003,66.9159,67.161,10519.0
2020-05-27 15:00:00,68.48,68.94,68.48,68.92,14970.0,67.161,67.6122,67.161,67.5926,14970.0
2020-05-27 15:30:00,68.9,69.33,68.74,68.84,55281.0,67.573,67.9947,67.416,67.5141,55281.0
2020-05-28 09:30:00,69.73,69.79,68.07,68.56,10005.0,68.387,68.4458,66.7589,67.2395,10005.0
2020-05-28 10:00:00,68.41,68.5,67.37,67.38,7515.0,67.0924,67.1807,66.0724,66.0822,7515.0
2020-05-28 10:30:00,67.45,67.89,67.19,67.79,10628.0,66.1509,66.5824,65.8959,66.4843,10628.0
2020-05-28 11:00:00,67.76,68.29,67.69,67.76,11049.0,66.4549,66.9747,66.3863,66.4549,11049.0
2020-05-28 11:30:00,67.89,67.98,67.45,67.96,6543.0,66.5824,66.6707,66.1509,66.6511,6543.0
2020-05-28 12:00:00,67.91,67.92,67.57,67.65,6972.0,66.602,66.6118,66.2686,66.347,6972.0
2020-05-28 12:30:00,67.47,67.85,67.43,67.53,6495.0,66.1705,66.5432,66.1313,66.2293,6495.0
2020-05-28 13:00:00,67.49,67.55,66.97,67.15,18869.0,66.1901,66.249,65.6801,65.8567,18869.0
2020-05-28 13:30:00,67.11,67.42,67.04,67.31,17649.0,65.8174,66.1215,65.7488,66.0136,17649.0
2020-05-28 14:00:00,67.3,67.37,66.94,66.95,19778.0,66.0038,66.0724,65.6507,65.6605,19778.0
2020-05-28 14:30:00,66.98,67.01,66.54,66.77,20262.0,65.6899,65.7194,65.2584,65.484,20262.0
2020-05-28 15:00:00,66.76,66.8,66.04,66.23,25630.0,65.4742,65.5134,64.768,64.9544,25630.0
2020-05-28 15:30:00,66.2,66.25,64.91,65.34,112945.0,64.925,64.974,63.6598,64.0815,112945.0
2020-05-29 09:30:00,64.2,64.7,63.54,63.71,13576.0,62.9635,63.4538,62.3162,62.4829,13576.0
2020-05-29 10:00:00,63.69,64.75,63.61,64.39,7258.0,62.4633,63.5029,62.3848,63.1498,7258.0
2020-05-29 10:30:00,64.48,64.55,63.82,64.1,6771.0,63.2381,63.3067,62.5908,62.8654,6771.0
2020-05-29 11:00:00,64.16,64.36,64.02,64.14,7516.0,62.9242,63.1204,62.7869,62.9046,7516.0
2020-05-29 11:30:00,64.06,64.19,63.92,64.13,6883.0,62.8262,62.9537,62.6889,62.8948,6883.0
2020-05-29 12:00:00,64.14,64.19,63.75,63.84,7967.0,62.9046,62.9537,62.5221,62.6104,7967.0
2020-05-29 12:30:00,63.82,64.02,63.68,63.94,7484.0,62.5908,62.7869,62.4535,62.7085,7484.0
2020-05-29 13:00:00,63.87,63.89,63.79,63.88,6638.0,62.6398,62.6594,62.5614,62.6496,6638.0
2020-05-29 13:30:00,63.88,63.89,63.36,63.5,10835.0,62.6496,62.6594,62.1397,62.277,10835.0
2020-05-29 14:00:00,63.49,64.04,63.47,63.95,9145.0,62.2672,62.8066,62.2475,62.7183,9145.0
2020-05-29 14:30:00,63.98,63.98,63.19,63.87,18582.0,62.7477,62.7477,61.9729,62.6398,18582.0
2020-05-29 15:00:00,64.03,64.26,63.86,63.93,16010.0,62.7968,63.0223,62.63,62.6987,16010.0
2020-05-29 15:30:00,63.96,64.02,63.34,63.55,67655.0,62.7281,62.7869,62.12,62.326,67655.0
2020-06-01 09:30:00,64.03,64.69,63.51,64.67,9695.0,62.7968,63.444,62.2868,63.4244,9695.0
2020-06-01 10:00:00,64.82,65.12,64.6,64.98,4522.0,63.5715,63.8658,63.3558,63.7285,4522.0
2020-06-01 10:30:00,65.07,65.35,64.99,65.13,7047.0,63.8167,64.0913,63.7383,63.8756,7047.0
2020-06-01 11:00:00,65.28,65.32,64.82,65.2,5598.0,64.0227,64.0619,63.5715,63.9442,5598.0
2020-06-01 11:30:00,65.22,65.5,65.07,65.5,6187.0,63.9638,64.2384,63.8167,64.2384,6187.0
2020-06-01 12:00:00,65.42,65.43,65.24,65.25,4610.0,64.16,64.1698,63.9834,63.9933,4610.0
2020-06-01 12:30:00,65.25,65.34,65.19,65.25,3746.0,63.9933,64.0815,63.9344,63.9933,3746.0
2020-06-01 13:00:00,65.31,65.57,65.29,65.47,3717.0,64.0521,64.3071,64.0325,64.209,3717.0
2020-06-01 13:30:00,65.45,65.5,65.29,65.29,7723.0,64.1894,64.2384,64.0325,64.0325,7723.0
2020-06-01 14:00:00,65.35,65.4,65.25,65.25,4536.0,64.0913,64.1404,63.9933,63.9933,4536.0
2020-06-01 14:30:00,65.23,65.29,65.14,65.16,10435.0,63.9736,64.0325,63.8854,63.905,10435.0
2020-06-01 15:00:00,65.16,65.22,65.03,65.15,7518.0,63.905,63.9638,63.7775,63.8952,7518.0
2020-06-01 15:30:00,65.14,65.25,64.74,64.8,69261.0,63.8854,63.9933,63.4931,63.5519,69261.0
2020-06-02 09:30:00,65.69,66.07,65.69,65.77,3638.0,64.4248,64.7975,64.4248,64.5032,3638.0
2020-06-02 10:00:00,66.11,66.33,65.87,66.12,5772.0,64.8367,65.0525,64.6013,64.8465,5772.0
2020-06-02 10:30:00,66.26,66.38,65.74,65.9,9396.0,64.9838,65.1015,64.4738,64.6307,9396.0
2020-06-02 11:00:00,65.97,66.15,65.64,66.14,4416.0,64.6994,64.8759,64.3757,64.8661,4416.0
2020-06-02 11:30:00,66.03,66.57,65.94,66.42,3700.0,64.7582,65.2878,64.67,65.1407,3700.0
2020-06-02 12:00:00,66.47,66.57,66.3,66.33,4472.0,65.1898,65.2878,65.023,65.0525,4472.0
2020-06-02 12:30:00,66.34,66.64,66.33,66.55,2998.0,65.0623,65.3565,65.0525,65.2682,2998.0
2020-06-02 13:00:00,66.63,66.65,66.34,66.34,6410.0,65.3467,65.3663,65.0623,65.0623,6410.0
2020-06-02 13:30:00,66.31,66.32,65.9,65.91,15120.0,65.0328,65.0426,64.6307,64.6405,15120.0
2020-06-02 14:00:00,65.91,65.96,65.58,65.58,16798.0,64.6405,64.6896,64.3169,64.3169,16798.0
2020-06-02 14:30:00,65.53,65.79,65.51,65.77,8115.0,64.2679,64.5229,64.2482,64.5032,8115.0
2020-06-02 15:00:00,65.72,65.89,65.24,65.48,10433.0,64.4542,64.6209,63.9834,64.2188,10433.0
2020-06-02 15:30:00,65.48,65.85,65.4,65.83,31773.0,64.2188,64.5817,64.1404,64.5621,31773.0
2020-06-03 09:30:00,67.38,67.5,66.78,66.78,8206.0,66.0822,66.1999,65.4938,65.4938,8206.0
2020-06-03 10:00:00,66.76,67.32,66.75,67.28,9809.0,65.4742,66.0234,65.4644,65.9842,9809.0
2020-06-03 10:30:00,67.42,67.8,67.33,67.56,9422.0,66.1215,66.4941,66.0332,66.2588,9422.0
2020-06-03 11:00:00,67.62,68.18,67.52,67.78,36510.0,66.3176,66.8668,66.2195,66.4745,36510.0
2020-06-03 11:30:00,67.85,68.47,67.81,68.16,10299.0,66.5432,67.1512,66.5039,66.8472,10299.0
2020-06-03 12:00:00,68.13,68.3,68.02,68.3,9274.0,66.8178,66.9845,66.7099,66.9845,9274.0
2020-06-03 12:30:00,68.25,68.46,68.25,68.46,14320.0,66.9355,67.1414,66.9355,67.1414,14320.0
2020-06-03 13:00:00,68.45,68.65,68.35,68.43,6622.0,67.1316,67.3278,67.0335,67.112,6622.0
2020-06-03 13:30:00,68.46,68.58,68.38,68.51,5368.0,67.1414,67.2591,67.063,67.1905,5368.0
2020-06-03 14:00:00,68.52,68.91,68.49,68.84,8152.0,67.2003,67.5828,67.1708,67.5141,8152.0
2020-06-03 14:30:00,68.82,68.82,68.49,68.51,6884.0,67.4945,67.4945,67.1708,67.1905,6884.0
2020-06-03 15:00:00,68.41,68.51,68.25,68.34,17944.0,67.0924,67.1905,66.9355,67.0237,17944.0
2020-06-03 15:30:00,68.34,68.57,68.06,68.11,43509.0,67.0237,67.2493,66.7491,66.7982,43509.0
2020-06-04 09:30:00,67.48,67.63,66.95,67.61,10294.0,66.1803,66.3274,65.6605,66.3078,10294.0
2020-06-04 10:00:00,67.81,68.36,67.81,68.0,13124.0,66.5039,67.0434,66.5039,66.6903,13124.0
2020-06-04 10:30:00,68.16,68.38,67.94,68.19,9128.0,66.8472,67.063,66.6314,66.8766,9128.0
2020-06-04 11:00:00,68.26,68.31,67.42,67.55,11572.0,66.9453,66.9943,66.1215,66.249,11572.0
2020-06-04 11:30:00,67.5,67.55,67.23,67.43,6636.0,66.1999,66.249,65.9351,66.1313,6636.0
2020-06-04 12:00:00,67.38,67.66,67.38,67.51,7315.0,66.0822,66.3568,66.0822,66.2097,7315.0
2020-06-04 12:30:00,67.51,67.51,67.22,67.46,5739.0,66.2097,66.2097,65.9253,66.1607,5739.0
2020-06-04 13:00:00,67.47,68.39,67.46,68.38,15227.0,66.1705,67.0728,66.1607,67.063,15227.0
2020-06-04 13:30:00,68.45,68.67,68.37,68.65,15656.0,67.1316,67.3474,67.0532,67.3278,15656.0
2020-06-04 14:00:00,68.65,68.7,68.44,68.59,14824.0,67.3278,67.3768,67.1218,67.2689,14824.0
2020-06-04 14:30:00,68.54,68.69,68.22,68.4,14300.0,67.2199,67.367,66.906,67.0826,14300.0
2020-06-04 15:00:00,68.38,68.39,68.0,68.18,12110.0,67.063,67.0728,66.6903,66.8668,12110.0
2020-06-04 15:30:00,68.22,68.44,68.04,68.37,37317.0,66.906,67.1218,66.7295,67.0532,37317.0
2020-06-05 09:30:00,71.4,72.37,70.38,71.6,24421.0,70.0248,70.9761,69.0244,70.2209,24421.0
2020-06-05 10:00:00,71.53,72.4,71.4,72.09,13967.0,70.1523,71.0055,70.0248,70.7015,13967.0
2020-06-05 10:30:00,72.06,72.61,71.86,72.55,18500.0,70.6721,71.2115,70.4759,71.1527,18500.0
2020-06-05 11:00:00,72.59,72.86,72.53,72.79,11004.0,71.1919,71.4567,71.133,71.388,11004.0
2020-06-05 11:30:00,72.73,72.85,72.4,72.78,6108.0,71.3292,71.4469,71.0055,71.3782,6108.0
2020-06-05 12:00:00,72.87,72.93,72.57,72.72,7359.0,71.4665,71.5253,71.1723,71.3194,7359.0
2020-06-05 12:30:00,72.73,72.95,72.68,72.86,6177.0,71.3292,71.5449,71.2801,71.4567,6177.0
2020-06-05 13:00:00,72.83,72.87,72.66,72.81,7949.0,71.4273,71.4665,71.2605,71.4076,7949.0
2020-06-05 13:30:00,72.87,72.97,72.53,72.59,11780.0,71.4665,71.5646,71.133,71.1919,11780.0
2020-06-05 14:00:00,72.64,73.0,72.61,72.8,9914.0,71.2409,71.594,71.2115,71.3978,9914.0
2020-06-05 14:30:00,72.81,72.92,72.38,72.45,11719.0,71.4076,71.5155,70.9859,71.0546,11719.0
2020-06-05 15:00:00,72.45,72.49,71.02,71.13,46624.0,71.0546,71.0938,69.6521,69.76,46624.0
2020-06-05 15:30:00,71.27,71.27,70.31,70.62,166634.0,69.8973,69.8973,68.9558,69.2598,166634.0
2020-06-08 09:30:00,71.94,72.25,71.6,71.88,16304.0,70.5544,70.8584,70.2209,70.4956,16304.0
2020-06-08 10:00:00,72.01,72.48,71.57,72.14,21618.0,70.6231,71.084,70.1915,70.7505,21618.0
2020-06-08 10:30:00,72.19,72.69,71.96,72.68,15363.0,70.7996,71.29,70.574,71.2801,15363.0
2020-06-08 11:00:00,72.6,73.07,72.6,72.91,22494.0,71.2017,71.6626,71.2017,71.5057,22494.0
2020-06-08 11:30:00,72.93,72.93,72.59,72.67,9208.0,71.5253,71.5253,71.1919,71.2703,9208.0
2020-06-08 12:00:00,72.65,72.85,72.64,72.8,10466.0,71.2507,71.4469,71.2409,71.3978,10466.0
2020-06-08 12:30:00,72.76,72.9,72.42,72.48,13437.0,71.3586,71.4959,71.0252,71.084,13437.0
2020-06-08 13:00:00,72.5,72.67,72.4,72.55,12772.0,71.1036,71.2703,71.0055,71.1527,12772.0
2020-06-08 13:30:00,72.51,72.54,72.33,72.41,5791.0,71.1134,71.1428,70.9369,71.0153,5791.0
2020-06-08 14:00:00,72.37,72.46,72.22,72.4,14152.0,70.9761,71.0644,70.829,71.0055,14152.0
2020-06-08 14:30:00,72.38,72.41,71.77,71.83,10382.0,70.9859,71.0153,70.3877,70.4465,10382.0
2020-06-08 15:00:00,71.82,72.07,71.79,72.04,15925.0,70.4367,70.6819,70.4073,70.6525,15925.0
2020-06-08 15:30:00,72.04,72.1,71.56,71.75,80306.0,70.6525,70.7113,70.1817,70.3681,80306.0
2020-06-09 09:30:00,69.78,70.07,69.18,69.96,16709.0,68.436,68.7204,67.8476,68.6125,16709.0
2020-06-09 10:00:00,69.87,70.61,69.7,70.42,14815.0,68.5243,69.25,68.3575,69.0637,14815.0
2020-06-09 10:30:00,70.41,70.61,70.09,70.1,16438.0,69.0539,69.25,68.74,68.7498,16438.0
2020-06-09 11:00:00,70.13,70.38,70.07,70.3,10825.0,68.7793,69.0244,68.7204,68.946,10825.0
2020-06-09 11:30:00,70.23,70.29,70.03,70.09,9044.0,68.8773,68.9362,68.6812,68.74,9044.0
2020-06-09 12:00:00,70.09,70.39,69.94,70.06,9106.0,68.74,69.0343,68.5929,68.7106,9106.0
2020-06-09 12:30:00,70.06,70.27,69.99,70.19,8073.0,68.7106,68.9166,68.642,68.8381,8073.0
2020-06-09 13:00:00,70.19,70.72,70.16,70.72,11676.0,68.8381,69.3579,68.8087,69.3579,11676.0
2020-06-09 13:30:00,70.65,71.05,70.64,70.81,15171.0,69.2892,69.6815,69.2794,69.4462,15171.0
2020-06-09 14:00:00,70.81,70.84,70.36,70.45,10062.0,69.4462,69.4756,69.0048,69.0931,10062.0
2020-06-09 14:30:00,70.44,70.92,70.43,70.67,11592.0,69.0833,69.554,69.0735,69.3089,11592.0
2020-06-09 15:00:00,70.71,71.11,70.71,71.11,13332.0,69.3481,69.7404,69.3481,69.7404,13332.0
2020-06-09 15:30:00,71.11,71.15,70.02,70.06,54758.0,69.7404,69.7796,68.6714,68.7106,54758.0
2020-06-10 09:30:00,69.54,69.54,68.26,69.03,18665.0,68.2006,68.2006,66.9453,67.7004,18665.0
2020-06-10 10:00:00,69.05,69.23,68.26,68.85,15948.0,67.7201,67.8966,66.9453,67.5239,15948.0
2020-06-10 10:30:00,68.77,69.24,68.18,68.24,15076.0,67.4455,67.9064,66.8668,66.9257,15076.0
2020-06-10 11:00:00,68.41,68.84,68.15,68.79,13499.0,67.0924,67.5141,66.8374,67.4651,13499.0
2020-06-10 11:30:00,68.77,69.53,68.65,69.53,8680.0,67.4455,68.1908,67.3278,68.1908,8680.0
2020-06-10 12:00:00,69.53,69.74,69.29,69.5,12504.0,68.1908,68.3968,67.9554,68.1614,12504.0
2020-06-10 12:30:00,69.48,69.48,69.32,69.47,7806.0,68.1418,68.1418,67.9849,68.132,7806.0
2020-06-10 13:00:00,69.44,69.66,69.31,69.43,6987.0,68.1026,68.3183,67.9751,68.0927,6987.0
2020-06-10 13:30:00,69.46,69.58,69.4,69.5,8798.0,68.1222,68.2399,68.0633,68.1614,8798.0
2020-06-10 14:00:00,69.59,70.09,69.28,69.49,12136.0,68.2497,68.74,67.9456,68.1516,12136.0
2020-06-10 14:30:00,69.48,69.49,68.64,68.89,15203.0,68.1418,68.1516,67.318,67.5631,15203.0
2020-06-10 15:00:00,69.0,69.18,68.76,69.16,18152.0,67.671,67.8476,67.4356,67.8279,18152.0
2020-06-10 15:30:00,69.17,69.17,68.46,68.53,59069.0,67.8378,67.8378,67.1414,67.2101,59069.0
2020-06-11 09:30:00,65.12,65.64,64.75,65.31,14687.0,63.8658,64.3757,63.5029,64.0521,14687.0
2020-06-11 10:00:00,65.29,65.32,64.74,64.74,13296.0,64.0325,64.0619,63.4931,63.4931,13296.0
2020-06-11 10:30:00,64.7,65.36,64.7,64.83,12945.0,63.4538,64.1011,63.4538,63.5813,12945.0
2020-06-11 11:00:00,64.87,64.92,64.18,64.24,20272.0,63.6206,63.6696,62.9439,63.0027,20272.0
2020-06-11 11:30:00,64.31,64.32,63.71,64.14,13165.0,63.0714,63.0812,62.4829,62.9046,13165.0
2020-06-11 12:00:00,64.09,64.18,63.8,63.8,12583.0,62.8556,62.9439,62.5712,62.5712,12583.0
2020-06-11 12:30:00,63.91,64.38,63.83,63.91,8750.0,62.6791,63.14,62.6006,62.6791,8750.0
2020-06-11 13:00:00,63.85,64.07,63.59,63.59,8153.0,62.6202,62.836,62.3652,62.3652,8153.0
2020-06-11 13:30:00,63.52,63.59,63.12,63.31,14870.0,62.2966,62.3652,61.9043,62.0906,14870.0
2020-06-11 14:00:00,63.29,63.3,63.03,63.17,10281.0,62.071,62.0808,61.816,61.9533,10281.0
2020-06-11 14:30:00,63.19,63.27,63.02,63.22,34154.0,61.9729,62.0514,61.8062,62.0024,34154.0
2020-06-11 15:00:00,63.26,63.43,63.07,63.29,27003.0,62.0416,62.2083,61.8552,62.071,27003.0
2020-06-11 15:30:00,63.24,63.63,62.88,62.91,102806.0,62.022,62.4045,61.6689,61.6983,102806.0
2020-06-12 09:30:00,65.57,65.58,64.32,64.46,9939.0,64.3071,64.3169,63.0812,63.2185,9939.0
2020-06-12 10:00:00,64.42,64.85,63.49,63.58,10890.0,63.1792,63.601,62.2672,62.3554,10890.0
2020-06-12 10:30:00,63.63,63.86,62.98,63.01,15059.0,62.4045,62.63,61.767,61.7964,15059.0
2020-06-12 11:00:00,63.11,63.13,62.28,62.84,8546.0,61.8945,61.9141,61.0805,61.6297,8546.0
2020-06-12 11:30:00,62.89,63.31,62.62,63.16,10115.0,61.6787,62.0906,61.4139,61.9435,10115.0
2020-06-12 12:00:00,63.15,63.48,63.08,63.25,9023.0,61.9337,62.2573,61.865,62.0318,9023.0
2020-06-12 12:30:00,63.03,63.18,62.72,62.88,7289.0,61.816,61.9631,61.512,61.6689,7289.0
2020-06-12 13:00:00,62.83,62.83,62.07,62.14,15485.0,61.6199,61.6199,60.8745,60.9432,15485.0
2020-06-12 13:30:00,62.08,62.15,61.12,61.12,17657.0,60.8843,60.953,59.9428,59.9428,17657.0
2020-06-12 14:00:00,61.04,61.54,61.04,61.38,23426.0,59.8643,60.3547,59.8643,60.1978,23426.0
2020-06-12 14:30:00,61.44,61.91,61.04,61.34,31843.0,60.2566,60.7176,59.8643,60.1586,31843.0
2020-06-12 15:00:00,61.44,61.94,61.38,61.57,22439.0,60.2566,60.747,60.1978,60.3841,22439.0
2020-06-12 15:30:00,61.64,62.95,61.47,62.76,57204.0,60.4528,61.7376,60.2861,61.5512,57204.0
2020-06-15 09:30:00,60.54,61.06,60.32,60.49,15665.0,59.374,59.884,59.1582,59.3249,15665.0
2020-06-15 10:00:00,60.46,61.39,60.36,61.28,22359.0,59.2955,60.2076,59.1974,60.0997,22359.0
2020-06-15 10:30:00,61.13,61.46,60.63,61.35,12066.0,59.9526,60.2763,59.4622,60.1684,12066.0
2020-06-15 11:00:00,61.33,61.73,60.98,61.08,9815.0,60.1488,60.5411,59.8055,59.9036,9815.0
2020-06-15 11:30:00,61.15,61.62,61.05,61.48,12283.0,59.9722,60.4332,59.8741,60.2959,12283.0
2020-06-15 12:00:00,61.66,62.23,61.66,62.07,13559.0,60.4724,61.0314,60.4724,60.8745,13559.0
2020-06-15 12:30:00,62.03,62.59,61.94,62.59,7459.0,60.8353,61.3845,60.747,61.3845,7459.0
2020-06-15 13:00:00,62.65,63.25,62.54,62.97,10821.0,61.4433,62.0318,61.3354,61.7572,10821.0
2020-06-15 13:30:00,62.95,62.95,62.21,62.23,11646.0,61.7376,61.7376,61.0118,61.0314,11646.0
2020-06-15 14:00:00,62.2,63.93,62.2,63.58,14916.0,61.002,62.6987,61.002,62.3554,14916.0
2020-06-15 14:30:00,63.6,63.6,62.91,62.96,11949.0,62.375,62.375,61.6983,61.7474,11949.0
2020-06-15 15:00:00,62.98,63.32,62.65,62.66,16786.0,61.767,62.1004,61.4433,61.4531,16786.0
2020-06-15 15:30:00,62.68,63.19,62.21,63.19,51408.0,61.4728,61.9729,61.0118,61.9729,51408.0
2020-06-16 09:30:00,66.29,66.62,65.81,66.23,14676.0,65.0132,65.3369,64.5425,64.9544,14676.0
2020-06-16 10:00:00,66.29,67.15,66.26,67.06,10982.0,65.0132,65.8567,64.9838,65.7684,10982.0
2020-06-16 10:30:00,67.09,67.09,65.0,65.0,7830.0,65.7978,65.7978,63.7481,63.7481,7830.0
2020-06-16 11:00:00,64.78,65.99,64.77,65.84,7106.0,63.5323,64.719,63.5225,64.5719,7106.0
2020-06-16 11:30:00,65.85,65.99,65.45,65.47,5574.0,64.5817,64.719,64.1894,64.209,5574.0
2020-06-16 12:00:00,65.5,65.78,65.09,65.74,8057.0,64.2384,64.513,63.8363,64.4738,8057.0
2020-06-16 12:30:00,65.8,65.92,65.2,65.2,8605.0,64.5327,64.6503,63.9442,63.9442,8605.0
2020-06-16 13:00:00,65.23,65.35,65.04,65.22,11253.0,63.9736,64.0913,63.7873,63.9638,11253.0
2020-06-16 13:30:00,65.2,65.23,64.81,65.08,8627.0,63.9442,63.9736,63.5617,63.8265,8627.0
2020-06-16 14:00:00,65.11,65.62,65.11,65.43,6320.0,63.8559,64.3561,63.8559,64.1698,6320.0
2020-06-16 14:30:00,65.7,65.76,65.29,65.4,8708.0,64.4346,64.4934,64.0325,64.1404,8708.0
2020-06-16 15:00:00,65.3,65.4,65.1,65.31,13138.0,64.0423,64.1404,63.8461,64.0521,13138.0
2020-06-16 15:30:00,65.3,65.57,64.84,65.18,38664.0,64.0423,64.3071,63.5912,63.9246,38664.0
2020-06-17 09:30:00,65.36,65.67,64.03,64.32,7613.0,64.1011,64.4052,62.7968,63.0812,7613.0
2020-06-17 10:00:00,64.28,64.28,63.69,63.69,8584.0,63.0419,63.0419,62.4633,62.4633,8584.0
2020-06-17 10:30:00,63.47,63.72,63.36,63.52,11642.0,62.2475,62.4927,62.1397,62.2966,11642.0
2020-06-17 11:00:00,63.56,63.56,63.12,63.22,16673.0,62.3358,62.3358,61.9043,62.0024,16673.0
2020-06-17 11:30:00,63.18,64.36,63.18,64.35,9431.0,61.9631,63.1204,61.9631,63.1106,9431.0
2020-06-17 12:00:00,64.34,64.34,64.06,64.15,6494.0,63.1008,63.1008,62.8262,62.9144,6494.0
2020-06-17 12:30:00,64.15,64.3,63.82,63.89,6882.0,62.9144,63.0616,62.5908,62.6594,6882.0
2020-06-17 13:00:00,63.95,63.98,63.81,63.93,3641.0,62.7183,62.7477,62.581,62.6987,3641.0
2020-06-17 13:30:00,63.97,64.08,63.72,63.72,6532.0,62.7379,62.8458,62.4927,62.4927,6532.0
2020-06-17 14:00:00,63.74,63.74,63.43,63.48,7754.0,62.5123,62.5123,62.2083,62.2573,7754.0
2020-06-17 14:30:00,63.49,63.84,63.38,63.38,8857.0,62.2672,62.6104,62.1593,62.1593,8857.0
2020-06-17 15:00:00,63.38,63.38,62.87,62.98,19843.0,62.1593,62.1593,61.6591,61.767,19843.0
2020-06-17 15:30:00,62.99,63.19,62.75,62.98,46738.0,61.7768,61.9729,61.5414,61.767,46738.0
2020-06-18 09:30:00,62.22,62.52,61.88,61.9,13505.0,61.0216,61.3158,60.6882,60.7078,13505.0
2020-06-18 10:00:00,61.99,62.8,61.95,62.7,23067.0,60.796,61.5904,60.7568,61.4924,23067.0
2020-06-18 10:30:00,62.69,63.11,62.42,63.11,10300.0,61.4826,61.8945,61.2178,61.8945,10300.0
2020-06-18 11:00:00,63.15,63.18,62.77,62.92,8397.0,61.9337,61.9631,61.561,61.7081,8397.0
2020-06-18 11:30:00,62.97,63.09,62.57,62.57,4348.0,61.7572,61.8749,61.3649,61.3649,4348.0
2020-06-18 12:00:00,62.57,62.94,62.49,62.9,9230.0,61.3649,61.7277,61.2864,61.6885,9230.0
2020-06-18 12:30:00,62.87,62.95,62.7,62.95,5053.0,61.6591,61.7376,61.4924,61.7376,5053.0
2020-06-18 13:00:00,62.89,63.07,62.89,63.03,5132.0,61.6787,61.8552,61.6787,61.816,5132.0
2020-06-18 13:30:00,63.03,63.14,62.83,63.01,7492.0,61.816,61.9239,61.6199,61.7964,7492.0
2020-06-18 14:00:00,63.01,63.03,62.81,62.87,5922.0,61.7964,61.816,61.6002,61.6591,5922.0
2020-06-18 14:30:00,62.9,62.98,62.83,62.85,10667.0,61.6885,61.767,61.6199,61.6395,10667.0
2020-06-18 15:00:00,62.8,62.8,62.5,62.64,7940.0,61.5904,61.5904,61.2962,61.4335,7940.0
2020-06-18 15:30:00,62.62,62.73,62.26,62.47,55832.0,61.4139,61.5218,61.0608,61.2668,55832.0
2020-06-19 09:30:00,63.22,63.66,63.04,63.21,170103.0,62.0024,62.4339,61.8258,61.9925,170103.0
2020-06-19 10:00:00,63.19,63.57,63.18,63.51,8068.0,61.9729,62.3456,61.9631,62.2868,8068.0
2020-06-19 10:30:00,63.49,63.61,63.31,63.4,13338.0,62.2672,62.3848,62.0906,62.1789,13338.0
2020-06-19 11:00:00,63.44,63.44,63.06,63.13,7972.0,62.2181,62.2181,61.8454,61.9141,7972.0
2020-06-19 11:30:00,63.13,63.2,63.01,63.03,6913.0,61.9141,61.9827,61.7964,61.816,6913.0
2020-06-19 12:00:00,63.07,63.07,62.07,62.29,10498.0,61.8552,61.8552,60.8745,61.0903,10498.0
2020-06-19 12:30:00,62.46,62.64,62.3,62.48,8014.0,61.257,61.4335,61.1001,61.2766,8014.0
2020-06-19 13:00:00,62.48,62.48,62.12,62.18,7620.0,61.2766,61.2766,60.9235,60.9824,7620.0
2020-06-19 13:30:00,62.16,62.39,61.89,61.9,9369.0,60.9628,61.1883,60.698,60.7078,9369.0
2020-06-19 14:00:00,61.91,62.08,61.62,61.92,21932.0,60.7176,60.8843,60.4332,60.7274,21932.0
2020-06-19 14:30:00,61.88,62.03,61.79,61.9,23970.0,60.6882,60.8353,60.5999,60.7078,23970.0
2020-06-19 15:00:00,61.89,62.23,61.82,62.16,22207.0,60.698,61.0314,60.6293,60.9628,22207.0
2020-06-19 15:30:00,62.16,62.42,61.73,62.05,50971.0,60.9628,61.2178,60.5411,60.8549,50971.0
2020-06-22 09:30:00,61.9,61.9,60.54,61.12,19791.0,60.7078,60.7078,59.374,59.9428,19791.0
2020-06-22 10:00:00,61.24,62.06,61.19,62.05,19632.0,60.0605,60.8647,60.0115,60.8549,19632.0
2020-06-22 10:30:00,62.01,62.26,61.8,61.8,8009.0,60.8157,61.0608,60.6097,60.6097,8009.0
2020-06-22 11:00:00,61.81,62.26,61.81,62.18,11670.0,60.6195,61.0608,60.6195,60.9824,11670.0
2020-06-22 11:30:00,62.18,62.37,62.05,62.36,6687.0,60.9824,61.1687,60.8549,61.1589,6687.0
2020-06-22 12:00:00,62.4,63.07,62.39,63.05,22387.0,61.1981,61.8552,61.1883,61.8356,22387.0
2020-06-22 12:30:00,63.04,63.53,63.04,63.44,18534.0,61.8258,62.3064,61.8258,62.2181,18534.0
2020-06-22 13:00:00,63.47,63.51,63.11,63.31,8951.0,62.2475,62.2868,61.8945,62.0906,8951.0
2020-06-22 13:30:00,63.32,63.44,63.26,63.34,8369.0,62.1004,62.2181,62.0416,62.12,8369.0
2020-06-22 14:00:00,63.3,63.48,63.11,63.48,10687.0,62.0808,62.2573,61.8945,62.2573,10687.0
2020-06-22 14:30:00,63.5,63.72,63.45,63.72,11549.0,62.277,62.4927,62.2279,62.4927,11549.0
2020-06-22 15:00:00,63.67,63.68,63.31,63.4,13399.0,62.4437,62.4535,62.0906,62.1789,13399.0
2020-06-22 15:30:00,63.4,63.82,63.39,63.58,63277.0,62.1789,62.5908,62.1691,62.3554,63277.0
2020-06-23 09:30:00,64.48,64.48,63.27,63.45,10353.0,63.2381,63.2381,62.0514,62.2279,10353.0
2020-06-23 10:00:00,63.42,63.49,63.05,63.32,9878.0,62.1985,62.2672,61.8356,62.1004,9878.0
2020-06-23 10:30:00,63.13,63.13,62.48,62.63,8035.0,61.9141,61.9141,61.2766,61.4237,8035.0
2020-06-23 11:00:00,62.58,62.68,62.41,62.43,14126.0,61.3747,61.4728,61.208,61.2276,14126.0
2020-06-23 11:30:00,62.4,62.73,62.34,62.7,8275.0,61.1981,61.5218,61.1393,61.4924,8275.0
2020-06-23 12:00:00,62.72,63.13,62.71,63.13,9129.0,61.512,61.9141,61.5022,61.9141,9129.0
2020-06-23 12:30:00,63.13,63.25,63.04,63.18,11060.0,61.9141,62.0318,61.8258,61.9631,11060.0
2020-06-23 13:00:00,63.16,63.42,63.13,63.31,6174.0,61.9435,62.1985,61.9141,62.0906,6174.0
2020-06-23 13:30:00,63.31,63.55,63.25,63.55,9651.0,62.0906,62.326,62.0318,62.326,9651.0
2020-06-23 14:00:00,63.52,63.81,63.27,63.81,7680.0,62.2966,62.581,62.0514,62.581,7680.0
2020-06-23 14:30:00,63.82,63.96,63.75,63.91,10372.0,62.5908,62.7281,62.5221,62.6791,10372.0
2020-06-23 15:00:00,63.87,64.12,63.71,64.03,15308.0,62.6398,62.885,62.4829,62.7968,15308.0
2020-06-23 15:30:00,64.04,64.19,63.58,63.67,60665.0,62.8066,62.9537,62.3554,62.4437,60665.0
2020-06-24 09:30:00,62.7,63.14,61.85,61.92,10634.0,61.4924,61.9239,60.6587,60.7274,10634.0
2020-06-24 10:00:00,61.97,62.41,61.79,62.36,26685.0,60.7764,61.208,60.5999,61.1589,26685.0
2020-06-24 10:30:00,62.4,62.4,61.64,61.74,11613.0,61.1981,61.1981,60.4528,60.5509,11613.0
2020-06-24 11:00:00,61.75,61.83,61.19,61.36,13401.0,60.5607,60.6391,60.0115,60.1782,13401.0
2020-06-24 11:30:00,61.36,61.44,60.75,61.04,8097.0,60.1782,60.2566,59.5799,59.8643,8097.0
2020-06-24 12:00:00,61.04,61.44,61.01,61.17,15215.0,59.8643,60.2566,59.8349,59.9918,15215.0
2020-06-24 12:30:00,61.13,61.64,60.91,61.59,20230.0,59.9526,60.4528,59.7368,60.4037,20230.0
2020-06-24 13:00:00,61.64,61.72,61.24,61.28,7792.0,60.4528,60.5312,60.0605,60.0997,7792.0
2020-06-24 13:30:00,61.21,61.52,61.17,61.41,21071.0,60.0311,60.3351,59.9918,60.2272,21071.0
2020-06-24 14:00:00,61.44,61.68,61.2,61.63,10043.0,60.2566,60.492,60.0213,60.443,10043.0
2020-06-24 14:30:00,61.59,61.66,61.08,61.16,7266.0,60.4037,60.4724,59.9036,59.982,7266.0
2020-06-24 15:00:00,61.17,61.67,61.14,61.38,10593.0,59.9918,60.4822,59.9624,60.1978,10593.0
2020-06-24 15:30:00,61.36,61.72,61.04,61.12,57264.0,60.1782,60.5312,59.8643,59.9428,57264.0
2020-06-25 09:30:00,60.56,60.72,60.28,60.54,9410.0,59.3936,59.5505,59.119,59.374,9410.0
2020-06-25 10:00:00,60.85,61.4,60.83,61.26,6202.0,59.678,60.2174,59.6584,60.0801,6202.0
2020-06-25 10:30:00,61.05,61.05,60.62,60.74,6268.0,59.8741,59.8741,59.4524,59.5701,6268.0
2020-06-25 11:00:00,60.68,61.09,60.59,60.93,10256.0,59.5113,59.9134,59.423,59.7565,10256.0
2020-06-25 11:30:00,60.97,61.18,60.71,61.05,18161.0,59.7957,60.0016,59.5407,59.8741,18161.0
2020-06-25 12:00:00,61.08,61.37,60.96,61.03,20906.0,59.9036,60.188,59.7859,59.8545,20906.0
2020-06-25 12:30:00,61.06,61.66,61.03,61.44,16273.0,59.884,60.4724,59.8545,60.2566,16273.0
2020-06-25 13:00:00,61.47,61.61,61.31,61.53,12196.0,60.2861,60.4234,60.1291,60.3449,12196.0
2020-06-25 13:30:00,61.49,61.62,61.24,61.46,15316.0,60.3057,60.4332,60.0605,60.2763,15316.0
2020-06-25 14:00:00,61.46,61.51,61.16,61.42,21865.0,60.2763,60.3253,59.982,60.237,21865.0
2020-06-25 14:30:00,61.39,61.61,61.3,61.56,9662.0,60.2076,60.4234,60.1193,60.3743,9662.0
2020-06-25 15:00:00,61.53,62.52,61.5,62.48,21669.0,60.3449,61.3158,60.3155,61.2766,21669.0
2020-06-25 15:30:00,62.45,63.01,62.13,62.97,95842.0,61.2472,61.7964,60.9333,61.7572,95842.0
2020-06-26 09:30:00,62.26,62.26,61.82,62.04,16118.0,61.0608,61.0608,60.6293,60.8451,16118.0
2020-06-26 10:00:00,62.1,62.1,61.18,61.43,8061.0,60.9039,60.9039,60.0016,60.2468,8061.0
2020-06-26 10:30:00,61.33,61.42,61.04,61.12,5595.0,60.1488,60.237,59.8643,59.9428,5595.0
2020-06-26 11:00:00,61.21,62.13,61.2,62.03,10144.0,60.0311,60.9333,60.0213,60.8353,10144.0
2020-06-26 11:30:00,62.12,62.7,61.91,62.52,22210.0,60.9235,61.4924,60.7176,61.3158,22210.0
2020-06-26 12:00:00,62.56,62.81,62.45,62.65,20515.0,61.3551,61.6002,61.2472,61.4433,20515.0
2020-06-26 12:30:00,62.65,62.77,62.47,62.7,9812.0,61.4433,61.561,61.2668,61.4924,9812.0
2020-06-26 13:00:00,62.64,62.79,62.63,62.66,17702.0,61.4335,61.5806,61.4237,61.4531,17702.0
2020-06-26 13:30:00,62.64,62.84,62.33,62.36,17239.0,61.4335,61.6297,61.1295,61.1589,17239.0
2020-06-26 14:00:00,62.37,62.7,62.21,62.52,27282.0,61.1687,61.4924,61.0118,61.3158,27282.0
2020-06-26 14:30:00,62.55,62.65,62.41,62.56,27394.0,61.3453,61.4433,61.208,61.3551,27394.0
2020-06-26 15:00:00,62.56,62.73,62.49,62.63,19640.0,61.3551,61.5218,61.2864,61.4237,19640.0
2020-06-26 15:30:00,62.59,64.46,62.31,63.63,210829.0,61.3845,63.2185,61.1099,62.4045,210829.0
2020-06-29 09:30:00,64.64,64.86,64.1,64.1,22087.0,63.395,63.6108,62.8654,62.8654,22087.0
2020-06-29 10:00:00,64.07,64.35,63.76,64.02,23254.0,62.836,63.1106,62.532,62.7869,23254.0
2020-06-29 10:30:00,64.37,64.37,63.69,64.12,8499.0,63.1302,63.1302,62.4633,62.885,8499.0
2020-06-29 11:00:00,64.17,64.42,64.0,64.3,17598.0,62.9341,63.1792,62.7673,63.0616,17598.0
2020-06-29 11:30:00,64.39,64.7,64.16,64.63,25740.0,63.1498,63.4538,62.9242,63.3852,25740.0
2020-06-29 12:00:00,64.66,65.07,64.65,65.04,11226.0,63.4146,63.8167,63.4048,63.7873,11226.0
2020-06-29 12:30:00,65.09,65.24,64.88,64.88,7520.0,63.8363,63.9834,63.6304,63.6304,7520.0
2020-06-29 13:00:00,64.82,64.99,64.64,64.99,7596.0,63.5715,63.7383,63.395,63.7383,7596.0
2020-06-29 13:30:00,65.02,65.26,64.92,65.1,7169.0,63.7677,64.0031,63.6696,63.8461,7169.0
2020-06-29 14:00:00,65.02,65.02,64.79,64.84,5208.0,63.7677,63.7677,63.5421,63.5912,5208.0
2020-06-29 14:30:00,64.87,64.96,64.81,64.92,3788.0,63.6206,63.7088,63.5617,63.6696,3788.0
2020-06-29 15:00:00,64.86,65.02,64.69,64.91,8211.0,63.6108,63.7677,63.444,63.6598,8211.0
2020-06-29 15:30:00,64.92,65.34,64.75,65.31,40679.0,63.6696,64.0815,63.5029,64.0521,40679.0
2020-06-30 09:30:00,64.83,65.76,64.77,64.95,6837.0,63.5813,64.4934,63.5225,63.699,6837.0
2020-06-30 10:00:00,64.98,65.34,64.98,65.19,3413.0,63.7285,64.0815,63.7285,63.9344,3413.0
2020-06-30 10:30:00,65.38,66.35,65.1,66.32,11614.0,64.1207,65.0721,63.8461,65.0426,11614.0
2020-06-30 11:00:00,66.4,66.5,66.15,66.21,7624.0,65.1211,65.2192,64.8759,64.9348,7624.0
2020-06-30 11:30:00,66.12,66.29,65.98,66.17,3245.0,64.8465,65.0132,64.7092,64.8955,3245.0
2020-06-30 12:00:00,66.17,66.43,66.17,66.35,6954.0,64.8955,65.1505,64.8955,65.0721,6954.0
2020-06-30 12:30:00,66.37,66.37,65.89,65.89,6169.0,65.0917,65.0917,64.6209,64.6209,6169.0
2020-06-30 13:00:00,65.89,65.89,65.73,65.88,3122.0,64.6209,64.6209,64.464,64.6111,3122.0
2020-06-30 13:30:00,65.9,65.98,65.7,65.91,5959.0,64.6307,64.7092,64.4346,64.6405,5959.0
2020-06-30 14:00:00,65.96,66.08,65.89,66.07,5409.0,64.6896,64.8073,64.6209,64.7975,5409.0
2020-06-30 14:30:00,66.1,66.2,66.03,66.16,4900.0,64.8269,64.925,64.7582,64.8857,4900.0
2020-06-30 15:00:00,66.14,66.44,66.03,66.33,11180.0,64.8661,65.1603,64.7582,65.0525,11180.0
2020-06-30 15:30:00,66.33,66.44,66.03,66.1,45695.0,65.0525,65.1603,64.7582,64.8269,45695.0
2020-07-01 09:30:00,66.11,66.38,65.18,65.2,7716.0,64.8367,65.1015,63.9246,63.9442,7716.0
2020-07-01 10:00:00,65.33,65.84,65.03,65.18,7318.0,64.0717,64.5719,63.7775,63.9246,7318.0
2020-07-01 10:30:00,65.14,65.14,64.62,64.81,4155.0,63.8854,63.8854,63.3754,63.5617,4155.0
2020-07-01 11:00:00,64.75,64.82,64.36,64.72,11918.0,63.5029,63.5715,63.1204,63.4735,11918.0
2020-07-01 11:30:00,64.71,64.97,64.58,64.96,5755.0,63.4637,63.7186,63.3362,63.7088,5755.0
2020-07-01 12:00:00,65.06,65.31,64.92,65.28,5088.0,63.8069,64.0521,63.6696,64.0227,5088.0
2020-07-01 12:30:00,65.26,65.37,65.05,65.11,4238.0,64.0031,64.1109,63.7971,63.8559,4238.0
2020-07-01 13:00:00,65.09,65.09,64.66,64.89,4604.0,63.8363,63.8363,63.4146,63.6402,4604.0
2020-07-01 13:30:00,64.91,64.98,64.6,64.6,7187.0,63.6598,63.7285,63.3558,63.3558,7187.0
2020-07-01 14:00:00,64.73,65.09,64.71,64.89,8717.0,63.4833,63.8363,63.4637,63.6402,8717.0
2020-07-01 14:30:00,64.88,65.0,64.68,64.94,22223.0,63.6304,63.7481,63.4342,63.6892,22223.0
2020-07-01 15:00:00,64.97,65.42,64.96,65.29,13491.0,63.7186,64.16,63.7088,64.0325,13491.0
2020-07-01 15:30:00,65.29,65.35,64.53,64.67,64630.0,64.0325,64.0913,63.2871,63.4244,64630.0
2020-07-02 09:30:00,66.3,66.8,66.3,66.8,4371.0,65.023,65.5134,65.023,65.5134,4371.0
2020-07-02 10:00:00,66.86,66.86,65.93,65.93,4050.0,65.5722,65.5722,64.6602,64.6602,4050.0
2020-07-02 10:30:00,65.81,65.88,65.12,65.12,6882.0,64.5425,64.6111,63.8658,63.8658,6882.0
2020-07-02 11:00:00,65.1,65.41,64.69,65.41,4993.0,63.8461,64.1502,63.444,64.1502,4993.0
2020-07-02 11:30:00,65.39,65.69,65.32,65.59,7751.0,64.1306,64.4248,64.0619,64.3267,7751.0
2020-07-02 12:00:00,65.38,65.44,65.14,65.36,9123.0,64.1207,64.1796,63.8854,64.1011,9123.0
2020-07-02 12:30:00,65.4,65.4,64.99,65.16,9834.0,64.1404,64.1404,63.7383,63.905,9834.0
2020-07-02 13:00:00,65.1,65.23,65.06,65.22,4113.0,63.8461,63.9736,63.8069,63.9638,4113.0
2020-07-02 13:30:00,65.25,65.5,65.25,65.29,9484.0,63.9933,64.2384,63.9933,64.0325,9484.0
2020-07-02 14:00:00,65.21,65.44,65.14,65.44,4003.0,63.954,64.1796,63.8854,64.1796,4003.0
2020-07-02 14:30:00,65.47,65.52,65.03,65.14,5377.0,64.209,64.2581,63.7775,63.8854,5377.0
2020-07-02 15:00:00,65.13,65.15,64.91,64.99,8102.0,63.8756,63.8952,63.6598,63.7383,8102.0
2020-07-02 15:30:00,65.01,65.1,64.65,64.88,40022.0,63.7579,63.8461,63.4048,63.6304,40022.0
2020-07-06 09:30:00,66.18,66.38,65.58,65.71,11709.0,64.9053,65.1015,64.3169,64.4444,11709.0
2020-07-06 10:00:00,65.35,65.5,64.64,64.86,9409.0,64.0913,64.2384,63.395,63.6108,9409.0
2020-07-06 10:30:00,64.95,65.21,64.75,65.13,4916.0,63.699,63.954,63.5029,63.8756,4916.0
2020-07-06 11:00:00,65.06,65.12,64.95,64.97,3979.0,63.8069,63.8658,63.699,63.7186,3979.0
2020-07-06 11:30:00,64.9,65.01,64.85,64.94,6957.0,63.65,63.7579,63.601,63.6892,6957.0
2020-07-06 12:00:00,64.96,65.11,64.86,65.11,5219.0,63.7088,63.8559,63.6108,63.8559,5219.0
2020-07-06 12:30:00,65.07,65.07,64.7,64.9,7476.0,63.8167,63.8167,63.4538,63.65,7476.0
2020-07-06 13:00:00,64.89,65.01,64.75,65.01,5717.0,63.6402,63.7579,63.5029,63.7579,5717.0
2020-07-06 13:30:00,65.03,65.35,65.02,65.33,4400.0,63.7775,64.0913,63.7677,64.0717,4400.0
2020-07-06 14:00:00,65.32,65.32,64.92,64.98,3677.0,64.0619,64.0619,63.6696,63.7285,3677.0
2020-07-06 14:30:00,64.89,65.06,64.87,64.9,4455.0,63.6402,63.8069,63.6206,63.65,4455.0
2020-07-06 15:00:00,64.99,65.16,64.92,65.01,5536.0,63.7383,63.905,63.6696,63.7579,5536.0
2020-07-06 15:30:00,65.0,65.49,64.87,65.33,48932.0,63.7481,64.2286,63.6206,64.0717,48932.0
2020-07-07 09:30:00,64.47,64.47,63.65,63.65,8129.0,63.2283,63.2283,62.4241,62.4241,8129.0
2020-07-07 10:00:00,63.63,64.0,63.57,63.67,4473.0,62.4045,62.7673,62.3456,62.4437,4473.0
2020-07-07 10:30:00,63.62,64.12,63.59,64.11,12094.0,62.3946,62.885,62.3652,62.8752,12094.0
2020-07-07 11:00:00,64.14,64.52,64.02,64.49,5667.0,62.9046,63.2773,62.7869,63.2479,5667.0
2020-07-07 11:30:00,64.54,64.72,64.17,64.23,16809.0,63.2969,63.4735,62.9341,62.9929,16809.0
2020-07-07 12:00:00,64.21,64.29,64.12,64.15,9671.0,62.9733,63.0517,62.885,62.9144,9671.0
2020-07-07 12:30:00,64.13,64.15,63.65,63.8,10336.0,62.8948,62.9144,62.4241,62.5712,10336.0
2020-07-07 13:00:00,63.8,63.92,63.64,63.9,10277.0,62.5712,62.6889,62.4143,62.6693,10277.0
2020-07-07 13:30:00,63.89,63.94,63.76,63.87,4552.0,62.6594,62.7085,62.532,62.6398,4552.0
2020-07-07 14:00:00,63.9,63.9,63.54,63.55,6500.0,62.6693,62.6693,62.3162,62.326,6500.0
2020-07-07 14:30:00,63.5,63.5,63.35,63.41,7191.0,62.277,62.277,62.1298,62.1887,7191.0
2020-07-07 15:00:00,63.42,63.42,63.0,63.01,9442.0,62.1985,62.1985,61.7866,61.7964,9442.0
2020-07-07 15:30:00,63.04,63.04,62.64,62.68,38363.0,61.8258,61.8258,61.4335,61.4728,38363.0
2020-07-08 09:30:00,62.37,62.93,61.69,62.77,9859.0,61.1687,61.7179,60.5018,61.561,9859.0
2020-07-08 10:00:00,62.78,62.88,61.9,61.91,9883.0,61.5708,61.6689,60.7078,60.7176,9883.0
2020-07-08 10:30:00,61.94,62.02,61.38,61.38,10960.0,60.747,60.8255,60.1978,60.1978,10960.0
2020-07-08 11:00:00,61.3,61.33,60.52,60.84,14295.0,60.1193,60.1488,59.3544,59.6682,14295.0
2020-07-08 11:30:00,60.91,61.29,60.91,61.15,5847.0,59.7368,60.1095,59.7368,59.9722,5847.0
2020-07-08 12:00:00,61.13,61.48,61.12,61.47,5623.0,59.9526,60.2959,59.9428,60.2861,5623.0
2020-07-08 12:30:00,61.5,61.5,60.93,61.14,8152.0,60.3155,60.3155,59.7565,59.9624,8152.0
2020-07-08 13:00:00,61.05,61.05,60.68,60.68,7396.0,59.8741,59.8741,59.5113,59.5113,7396.0
2020-07-08 13:30:00,60.74,60.89,60.63,60.63,8051.0,59.5701,59.7172,59.4622,59.4622,8051.0
2020-07-08 14:00:00,60.61,60.95,60.61,60.84,6944.0,59.4426,59.7761,59.4426,59.6682,6944.0
2020-07-08 14:30:00,60.86,60.86,60.59,60.73,11521.0,59.6878,59.6878,59.423,59.5603,11521.0
2020-07-08 15:00:00,60.75,61.21,60.6,61.14,10106.0,59.5799,60.0311,59.4328,59.9624,10106.0
2020-07-08 15:30:00,61.08,61.28,60.98,61.25,39892.0,59.9036,60.0997,59.8055,60.0703,39892.0
2020-07-09 09:30:00,61.01,61.03,60.32,60.5,8964.0,59.8349,59.8545,59.1582,59.3347,8964.0
2020-07-09 10:00:00,60.6,61.0,60.43,60.51,8110.0,59.4328,59.8251,59.2661,59.3445,8110.0
2020-07-09 10:30:00,60.45,60.45,59.02,59.1,14198.0,59.2857,59.2857,57.8832,57.9617,14198.0
2020-07-09 11:00:00,59.0,59.63,58.72,59.63,31085.0,57.8636,58.4815,57.589,58.4815,31085.0
2020-07-09 11:30:00,59.57,59.57,59.2,59.56,5542.0,58.4227,58.4227,58.0598,58.4128,5542.0
2020-07-09 12:00:00,59.49,59.79,59.49,59.63,5151.0,58.3442,58.6384,58.3442,58.4815,5151.0
2020-07-09 12:30:00,59.51,59.61,59.5,59.5,3914.0,58.3638,58.4619,58.354,58.354,3914.0
2020-07-09 13:00:00,59.58,59.87,59.56,59.78,6280.0,58.4325,58.7169,58.4128,58.6286,6280.0
2020-07-09 13:30:00,59.8,60.0,59.77,59.77,8217.0,58.6482,58.8444,58.6188,58.6188,8217.0
2020-07-09 14:00:00,59.74,60.15,59.74,60.08,3408.0,58.5894,58.9915,58.5894,58.9228,3408.0
2020-07-09 14:30:00,60.01,60.04,59.8,59.96,7487.0,58.8542,58.8836,58.6482,58.8051,7487.0
2020-07-09 15:00:00,60.01,60.01,59.32,59.41,9970.0,58.8542,58.8542,58.1775,58.2657,9970.0
2020-07-09 15:30:00,59.36,59.66,59.18,59.25,32929.0,58.2167,58.5109,58.0402,58.1088,32929.0
2020-07-10 09:30:00,59.6,60.35,59.34,59.85,9592.0,58.4521,59.1876,58.1971,58.6973,9592.0
2020-07-10 10:00:00,59.56,59.74,59.22,59.59,5101.0,58.4128,58.5894,58.0794,58.4423,5101.0
2020-07-10 10:30:00,59.66,60.57,59.62,60.19,7439.0,58.5109,59.4034,58.4717,59.0307,7439.0
2020-07-10 11:00:00,60.21,60.38,60.11,60.27,5418.0,59.0503,59.2171,58.9523,59.1092,5418.0
2020-07-10 11:30:00,60.21,60.28,59.98,60.28,3251.0,59.0503,59.119,58.8248,59.119,3251.0
2020-07-10 12:00:00,60.3,60.72,60.3,60.39,4374.0,59.1386,59.5505,59.1386,59.2269,4374.0
2020-07-10 12:30:00,60.35,60.6,60.14,60.58,4499.0,59.1876,59.4328,58.9817,59.4132,4499.0
2020-07-10 13:00:00,60.54,60.54,60.18,60.3,4835.0,59.374,59.374,59.0209,59.1386,4835.0
2020-07-10 13:30:00,60.44,60.6,60.43,60.45,6761.0,59.2759,59.4328,59.2661,59.2857,6761.0
2020-07-10 14:00:00,60.48,60.48,60.17,60.23,4480.0,59.3151,59.3151,59.0111,59.0699,4480.0
2020-07-10 14:30:00,60.2,60.39,60.17,60.38,6267.0,59.0405,59.2269,59.0111,59.2171,6267.0
2020-07-10 15:00:00,60.34,60.7,60.26,60.7,11575.0,59.1778,59.5309,59.0994,59.5309,11575.0
2020-07-10 15:30:00,60.73,60.78,60.29,60.45,47404.0,59.5603,59.6093,59.1288,59.2857,47404.0
2020-07-13 09:30:00,61.23,61.23,60.28,60.42,7209.0,60.0507,60.0507,59.119,59.2563,7209.0
2020-07-13 10:00:00,60.33,60.33,60.07,60.07,200.0,59.168,59.168,58.913,58.913,200.0
2020-07-13 10:30:00,60.49,60.6,60.04,60.2,2327.0,59.3249,59.4328,58.8836,59.0405,2327.0
2020-07-13 11:00:00,60.12,60.47,59.87,60.46,1925.0,58.9621,59.3053,58.7169,59.2955,1925.0
2020-07-13 11:30:00,60.4,60.86,60.39,60.86,3714.0,59.2367,59.6878,59.2269,59.6878,3714.0
2020-07-13 12:00:00,60.82,60.88,60.63,60.67,4194.0,59.6486,59.7074,59.4622,59.5015,4194.0
2020-07-13 12:30:00,60.8,61.45,60.79,61.45,4033.0,59.629,60.2664,59.6192,60.2664,4033.0
2020-07-13 13:00:00,61.58,62.32,61.54,61.91,8070.0,60.3939,61.1197,60.3547,60.7176,8070.0
2020-07-13 13:30:00,61.93,62.31,61.93,61.98,7228.0,60.7372,61.1099,60.7372,60.7862,7228.0
2020-07-13 14:00:00,62.02,62.13,61.79,61.99,5671.0,60.8255,60.9333,60.5999,60.796,5671.0
2020-07-13 14:30:00,61.94,62.03,61.84,62.01,6510.0,60.747,60.8353,60.6489,60.8157,6510.0
2020-07-13 15:00:00,61.81,61.84,61.34,61.35,12725.0,60.6195,60.6489,60.1586,60.1684,12725.0
2020-07-13 15:30:00,61.24,61.36,60.76,60.83,37168.0,60.0605,60.1782,59.5897,59.6584,37168.0
2020-07-14 09:30:00,60.5,61.19,60.27,61.19,8044.0,59.3347,60.0115,59.1092,60.0115,8044.0
2020-07-14 10:00:00,61.08,61.23,60.53,60.87,6046.0,59.9036,60.0507,59.3642,59.6976,6046.0
2020-07-14 10:30:00,61.27,61.41,61.08,61.26,6019.0,60.0899,60.2272,59.9036,60.0801,6019.0
2020-07-14 11:00:00,61.26,61.54,61.21,61.27,8689.0,60.0801,60.3547,60.0311,60.0899,8689.0
2020-07-14 11:30:00,61.29,61.89,61.29,61.88,7188.0,60.1095,60.698,60.1095,60.6882,7188.0
2020-07-14 12:00:00,61.48,61.54,61.26,61.41,5829.0,60.2959,60.3547,60.0801,60.2272,5829.0
2020-07-14 12:30:00,61.43,61.43,61.09,61.13,5200.0,60.2468,60.2468,59.9134,59.9526,5200.0
2020-07-14 13:00:00,61.08,61.13,60.98,60.98,3740.0,59.9036,59.9526,59.8055,59.8055,3740.0
2020-07-14 13:30:00,60.95,61.36,60.95,61.24,6482.0,59.7761,60.1782,59.7761,60.0605,6482.0
2020-07-14 14:00:00,61.46,61.48,61.25,61.38,6788.0,60.2763,60.2959,60.0703,60.1978,6788.0
2020-07-14 14:30:00,61.4,61.77,61.33,61.71,8137.0,60.2174,60.5803,60.1488,60.5214,8137.0
2020-07-14 15:00:00,61.68,61.71,61.3,61.51,9863.0,60.492,60.5214,60.1193,60.3253,9863.0
2020-07-14 15:30:00,61.55,62.19,61.46,62.1,49258.0,60.3645,60.9922,60.2763,60.9039,49258.0
2020-07-15 09:30:00,63.94,64.34,63.44,64.29,11028.0,62.7085,63.1008,62.2181,63.0517,11028.0
2020-07-15 10:00:00,64.33,64.9,63.8,64.9,9638.0,63.091,63.65,62.5712,63.65,9638.0
2020-07-15 10:30:00,64.91,65.47,64.75,65.4,12586.0,63.6598,64.209,63.5029,64.1404,12586.0
2020-07-15 11:00:00,65.4,65.4,64.84,64.99,12513.0,64.1404,64.1404,63.5912,63.7383,12513.0
2020-07-15 11:30:00,65.04,65.19,64.5,64.5,5817.0,63.7873,63.9344,63.2577,63.2577,5817.0
2020-07-15 12:00:00,64.48,64.53,64.08,64.37,4521.0,63.2381,63.2871,62.8458,63.1302,4521.0
2020-07-15 12:30:00,64.35,64.58,64.16,64.58,5202.0,63.1106,63.3362,62.9242,63.3362,5202.0
2020-07-15 13:00:00,64.63,64.7,64.42,64.56,5917.0,63.3852,63.4538,63.1792,63.3165,5917.0
2020-07-15 13:30:00,64.56,64.85,64.56,64.75,6568.0,63.3165,63.601,63.3165,63.5029,6568.0
2020-07-15 14:00:00,64.73,64.97,64.71,64.73,5723.0,63.4833,63.7186,63.4637,63.4833,5723.0
2020-07-15 14:30:00,64.76,65.03,64.75,64.81,6255.0,63.5127,63.7775,63.5029,63.5617,6255.0
2020-07-15 15:00:00,64.81,65.01,64.8,65.0,10161.0,63.5617,63.7579,63.5519,63.7481,10161.0
2020-07-15 15:30:00,65.03,65.21,64.49,64.51,57635.0,63.7775,63.954,63.2479,63.2675,57635.0
2020-07-16 09:30:00,64.1,64.5,64.01,64.18,6208.0,62.8654,63.2577,62.7771,62.9439,6208.0
2020-07-16 10:00:00,64.1,64.66,64.1,64.54,3771.0,62.8654,63.4146,62.8654,63.2969,3771.0
2020-07-16 10:30:00,64.67,64.95,64.53,64.68,5096.0,63.4244,63.699,63.2871,63.4342,5096.0
2020-07-16 11:00:00,64.66,64.97,64.6,64.86,6591.0,63.4146,63.7186,63.3558,63.6108,6591.0
2020-07-16 11:30:00,64.81,64.97,64.71,64.78,11095.0,63.5617,63.7186,63.4637,63.5323,11095.0
2020-07-16 12:00:00,64.48,64.72,64.43,64.72,26025.0,63.2381,63.4735,63.189,63.4735,26025.0
2020-07-16 12:30:00,64.71,64.73,63.9,63.93,15033.0,63.4637,63.4833,62.6693,62.6987,15033.0
2020-07-16 13:00:00,63.95,64.34,63.95,64.34,8552.0,62.7183,63.1008,62.7183,63.1008,8552.0
2020-07-16 13:30:00,64.3,64.35,64.05,64.07,6140.0,63.0616,63.1106,62.8164,62.836,6140.0
2020-07-16 14:00:00,64.14,64.14,63.9,63.96,4817.0,62.9046,62.9046,62.6693,62.7281,4817.0
2020-07-16 14:30:00,63.95,63.95,63.72,63.73,4941.0,62.7183,62.7183,62.4927,62.5025,4941.0
2020-07-16 15:00:00,63.67,63.82,63.6,63.82,10771.0,62.4437,62.5908,62.375,62.5908,10771.0
2020-07-16 15:30:00,63.86,64.2,63.74,64.12,26258.0,62.63,62.9635,62.5123,62.885,26258.0
2020-07-17 09:30:00,63.99,65.12,63.99,64.54,9164.0,62.8361,63.9458,62.8361,63.3762,9164.0
2020-07-17 10:00:00,64.35,64.56,64.11,64.11,1949.0,63.1896,63.3959,62.954,62.954,1949.0
2020-07-17 10:30:00,64.19,64.65,64.14,64.62,4012.0,63.0325,63.4842,62.9834,63.4548,4012.0
2020-07-17 11:00:00,64.73,64.73,64.44,64.48,4615.0,63.5628,63.5628,63.278,63.3173,4615.0
2020-07-17 11:30:00,64.52,64.73,64.49,64.71,9306.0,63.3566,63.5628,63.3271,63.5432,9306.0
2020-07-17 12:00:00,64.75,64.87,64.56,64.59,7368.0,63.5824,63.7003,63.3959,63.4253,7368.0
2020-07-17 12:30:00,64.57,64.79,64.49,64.55,19901.0,63.4057,63.6217,63.3271,63.386,19901.0
2020-07-17 13:00:00,64.55,64.7,64.46,64.63,3600.0,63.386,63.5333,63.2977,63.4646,3600.0
2020-07-17 13:30:00,64.54,64.54,64.3,64.37,3323.0,63.3762,63.3762,63.1406,63.2093,3323.0
2020-07-17 14:00:00,64.34,64.51,64.31,64.31,2207.0,63.1798,63.3468,63.1504,63.1504,2207.0
2020-07-17 14:30:00,64.27,64.28,64.0,64.02,6507.0,63.1111,63.1209,62.846,62.8656,6507.0
2020-07-17 15:00:00,64.0,64.11,63.93,64.09,4482.0,62.846,62.954,62.7772,62.9343,4482.0
2020-07-17 15:30:00,64.06,64.24,63.83,63.86,22459.0,62.9049,63.0816,62.679,62.7085,22459.0
2020-07-20 09:30:00,63.3,63.8,62.87,62.87,10842.0,62.1586,62.6496,61.7363,61.7363,10842.0
2020-07-20 10:00:00,63.06,63.36,63.02,63.34,6912.0,61.9229,62.2175,61.8836,62.1979,6912.0
2020-07-20 10:30:00,63.52,63.58,63.02,63.03,3832.0,62.3746,62.4335,61.8836,61.8935,3832.0
2020-07-20 11:00:00,63.06,63.25,63.0,63.21,12036.0,61.9229,62.1095,61.864,62.0702,12036.0
2020-07-20 11:30:00,63.18,63.19,62.81,62.84,5824.0,62.0407,62.0506,61.6774,61.7069,5824.0
2020-07-20 12:00:00,62.85,62.87,62.63,62.63,4823.0,61.7167,61.7363,61.5007,61.5007,4823.0
2020-07-20 12:30:00,62.66,62.67,62.39,62.57,6239.0,61.5301,61.5399,61.265,61.4417,6239.0
2020-07-20 13:00:00,62.49,62.52,62.16,62.41,5584.0,61.3632,61.3926,61.0391,61.2846,5584.0
2020-07-20 13:30:00,62.55,62.77,62.55,62.63,2430.0,61.4221,61.6381,61.4221,61.5007,2430.0
2020-07-20 14:00:00,62.82,62.92,62.68,62.92,5000.0,61.6872,61.7854,61.5498,61.7854,5000.0
2020-07-20 14:30:00,62.94,62.98,62.85,62.85,2829.0,61.8051,61.8444,61.7167,61.7167,2829.0
2020-07-20 15:00:00,62.78,62.79,62.51,62.53,7247.0,61.648,61.6578,61.3828,61.4025,7247.0
2020-07-20 15:30:00,62.5,62.7,62.43,62.48,18742.0,61.373,61.5694,61.3043,61.3534,18742.0
2020-07-21 09:30:00,63.35,64.18,63.33,64.04,8636.0,62.2077,63.0227,62.188,62.8852,8636.0
2020-07-21 10:00:00,64.08,64.12,63.11,63.15,4993.0,62.9245,62.9638,61.972,62.0113,4993.0
2020-07-21 10:30:00,63.13,63.58,63.07,63.48,11276.0,61.9916,62.4335,61.9327,62.3353,11276.0
2020-07-21 11:00:00,63.54,64.0,63.36,63.96,10763.0,62.3943,62.846,62.2175,62.8067,10763.0
2020-07-21 11:30:00,63.93,63.93,63.6,63.68,6710.0,62.7772,62.7772,62.4532,62.5317,6710.0
2020-07-21 12:00:00,63.71,63.77,63.5,63.7,9214.0,62.5612,62.6201,62.355,62.5514,9214.0
2020-07-21 12:30:00,63.66,63.74,63.66,63.7,2911.0,62.5121,62.5906,62.5121,62.5514,2911.0
2020-07-21 13:00:00,63.67,63.78,63.46,63.47,10798.0,62.5219,62.6299,62.3157,62.3255,10798.0
2020-07-21 13:30:00,63.46,63.64,63.34,63.34,3598.0,62.3157,62.4925,62.1979,62.1979,3598.0
2020-07-21 14:00:00,63.41,63.48,63.05,63.11,11941.0,62.2666,62.3353,61.9131,61.972,11941.0
2020-07-21 14:30:00,63.07,63.3,63.07,63.3,3663.0,61.9327,62.1586,61.9327,62.1586,3663.0
2020-07-21 15:00:00,63.26,63.26,62.99,63.01,12582.0,62.1193,62.1193,61.8542,61.8738,12582.0
2020-07-21 15:30:00,63.02,63.25,62.97,63.19,41355.0,61.8836,62.1095,61.8345,62.0506,41355.0
2020-07-22 09:30:00,62.62,63.63,62.45,63.24,11815.0,61.4908,62.4826,61.3239,62.0997,11815.0
2020-07-22 10:00:00,63.2,63.54,63.1,63.16,3855.0,62.0604,62.3943,61.9622,62.0211,3855.0
2020-07-22 10:30:00,63.66,63.66,63.26,63.47,4848.0,62.5121,62.5121,62.1193,62.3255,4848.0
2020-07-22 11:00:00,63.48,63.54,63.21,63.54,11806.0,62.3353,62.3943,62.0702,62.3943,11806.0
2020-07-22 11:30:00,63.52,63.61,63.42,63.5,7665.0,62.3746,62.463,62.2764,62.355,7665.0
2020-07-22 12:00:00,63.47,63.5,63.32,63.38,5749.0,62.3255,62.355,62.1782,62.2371,5749.0
2020-07-22 12:30:00,63.35,63.49,63.27,63.3,4914.0,62.2077,62.3452,62.1291,62.1586,4914.0
2020-07-22 13:00:00,63.29,63.41,63.21,63.41,6001.0,62.1488,62.2666,62.0702,62.2666,6001.0
2020-07-22 13:30:00,63.44,63.51,63.38,63.38,6383.0,62.2961,62.3648,62.2371,62.2371,6383.0
2020-07-22 14:00:00,63.38,63.38,63.18,63.24,3407.0,62.2371,62.2371,62.0407,62.0997,3407.0
2020-07-22 14:30:00,63.26,63.31,63.12,63.24,4680.0,62.1193,62.1684,61.9818,62.0997,4680.0
2020-07-22 15:00:00,63.25,63.28,63.19,63.21,3735.0,62.1095,62.1389,62.0506,62.0702,3735.0
2020-07-22 15:30:00,63.21,63.52,63.2,63.46,24600.0,62.0702,62.3746,62.0604,62.3157,24600.0
2020-07-23 09:30:00,63.22,63.57,63.22,63.52,6108.0,62.08,62.4237,62.08,62.3746,6108.0
2020-07-23 10:00:00,63.7,63.82,63.29,63.82,5816.0,62.5514,62.6692,62.1488,62.6692,5816.0
2020-07-23 10:30:00,63.9,64.34,63.61,64.28,8622.0,62.7478,63.1798,62.463,63.1209,8622.0
2020-07-23 11:00:00,64.47,64.91,64.38,64.91,10371.0,63.3075,63.7396,63.2191,63.7396,10371.0
2020-07-23 11:30:00,64.87,65.08,64.61,64.81,10640.0,63.7003,63.9065,63.445,63.6414,10640.0
2020-07-23 12:00:00,64.83,64.83,64.58,64.79,6123.0,63.661,63.661,63.4155,63.6217,6123.0
2020-07-23 12:30:00,64.8,64.93,64.56,64.59,9024.0,63.6315,63.7592,63.3959,63.4253,9024.0
2020-07-23 13:00:00,64.59,64.75,64.41,64.45,8516.0,63.4253,63.5824,63.2486,63.2878,8516.0
2020-07-23 13:30:00,64.48,64.48,64.1,64.23,24774.0,63.3173,63.3173,62.9442,63.0718,24774.0
2020-07-23 14:00:00,64.25,64.3,63.75,63.98,10829.0,63.0915,63.1406,62.6005,62.8263,10829.0
2020-07-23 14:30:00,64.0,64.51,64.0,64.48,11337.0,62.846,63.3468,62.846,63.3173,11337.0
2020-07-23 15:00:00,64.52,64.6,64.2,64.34,15924.0,63.3566,63.4351,63.0424,63.1798,15924.0
2020-07-23 15:30:00,64.29,64.47,63.97,64.23,44628.0,63.1307,63.3075,62.8165,63.0718,44628.0
2020-07-24 09:30:00,64.22,64.45,63.94,64.11,9388.0,63.062,63.2878,62.787,62.954,9388.0
2020-07-24 10:00:00,64.18,64.18,63.74,63.89,5926.0,63.0227,63.0227,62.5906,62.7379,5926.0
2020-07-24 10:30:00,63.95,64.55,63.76,64.49,11750.0,62.7969,63.386,62.6103,63.3271,11750.0
2020-07-24 11:00:00,64.48,64.57,64.41,64.48,14636.0,63.3173,63.4057,63.2486,63.3173,14636.0
2020-07-24 11:30:00,64.47,64.74,64.44,64.55,9118.0,63.3075,63.5726,63.278,63.386,9118.0
2020-07-24 12:00:00,64.44,64.5,64.31,64.35,10487.0,63.278,63.3369,63.1504,63.1896,10487.0
2020-07-24 12:30:00,64.38,64.45,64.2,64.21,11215.0,63.2191,63.2878,63.0424,63.0522,11215.0
2020-07-24 13:00:00,64.35,64.6,64.16,64.22,7763.0,63.1896,63.4351,63.0031,63.062,7763.0
2020-07-24 13:30:00,64.22,64.3,64.15,64.27,10912.0,63.062,63.1406,62.9933,63.1111,10912.0
2020-07-24 14:00:00,64.22,64.35,64.05,64.06,8427.0,63.062,63.1896,62.8951,62.9049,8427.0
2020-07-24 14:30:00,64.06,64.06,63.8,63.87,8405.0,62.9049,62.9049,62.6496,62.7183,8405.0
2020-07-24 15:00:00,63.92,64.09,63.52,63.52,22253.0,62.7674,62.9343,62.3746,62.3746,22253.0
2020-07-24 15:30:00,63.53,63.8,63.4,63.51,42814.0,62.3844,62.6496,62.2568,62.3648,42814.0
2020-07-27 09:30:00,63.19,63.35,62.65,63.27,5402.0,62.0506,62.2077,61.5203,62.1291,5402.0
2020-07-27 10:00:00,63.22,63.56,63.03,63.56,26137.0,62.08,62.4139,61.8935,62.4139,26137.0
2020-07-27 10:30:00,63.55,63.61,63.34,63.57,12849.0,62.4041,62.463,62.1979,62.4237,12849.0
2020-07-27 11:00:00,63.58,63.73,63.34,63.43,8497.0,62.4335,62.5808,62.1979,62.2862,8497.0
2020-07-27 11:30:00,63.55,63.58,63.39,63.41,4372.0,62.4041,62.4335,62.247,62.2666,4372.0
2020-07-27 12:00:00,63.44,63.67,63.41,63.67,6388.0,62.2961,62.5219,62.2666,62.5219,6388.0
2020-07-27 12:30:00,63.73,63.79,63.51,63.68,5602.0,62.5808,62.6397,62.3648,62.5317,5602.0
2020-07-27 13:00:00,63.68,63.81,63.56,63.72,5219.0,62.5317,62.6594,62.4139,62.571,5219.0
2020-07-27 13:30:00,63.7,63.83,63.69,63.79,3716.0,62.5514,62.679,62.5416,62.6397,3716.0
2020-07-27 14:00:00,63.8,63.81,63.55,63.62,7093.0,62.6496,62.6594,62.4041,62.4728,7093.0
2020-07-27 14:30:00,63.65,63.8,63.61,63.79,5430.0,62.5023,62.6496,62.463,62.6397,5430.0
2020-07-27 15:00:00,63.84,64.15,63.84,64.11,8191.0,62.6888,62.9933,62.6888,62.954,8191.0
2020-07-27 15:30:00,64.09,64.69,64.09,64.52,35814.0,62.9343,63.5235,62.9343,63.3566,35814.0
2020-07-28 09:30:00,64.25,65.2,64.25,65.16,26189.0,63.0915,64.0243,63.0915,63.985,26189.0
2020-07-28 10:00:00,65.26,65.78,65.18,65.41,22073.0,64.0832,64.5939,64.0047,64.2305,22073.0
2020-07-28 10:30:00,65.38,65.38,64.99,65.18,20163.0,64.2011,64.2011,63.8181,64.0047,20163.0
2020-07-28 11:00:00,65.2,65.31,64.91,65.2,8953.0,64.0243,64.1323,63.7396,64.0243,8953.0
2020-07-28 11:30:00,65.2,65.54,65.16,65.54,11538.0,64.0243,64.3582,63.985,64.3582,11538.0
2020-07-28 12:00:00,65.51,65.51,65.21,65.28,15701.0,64.3287,64.3287,64.0341,64.1029,15701.0
2020-07-28 12:30:00,65.32,65.4,65.25,65.38,9245.0,64.1422,64.2207,64.0734,64.2011,9245.0
2020-07-28 13:00:00,65.41,65.45,65.35,65.43,6435.0,64.2305,64.2698,64.1716,64.2502,6435.0
2020-07-28 13:30:00,65.41,65.57,65.38,65.53,8997.0,64.2305,64.3877,64.2011,64.3484,8997.0
2020-07-28 14:00:00,65.53,65.6,65.22,65.22,6575.0,64.3484,64.4171,64.044,64.044,6575.0
2020-07-28 14:30:00,65.2,65.25,65.09,65.19,11255.0,64.0243,64.0734,63.9163,64.0145,11255.0
2020-07-28 15:00:00,65.19,65.33,65.1,65.15,19393.0,64.0145,64.152,63.9261,63.9752,19393.0
2020-07-28 15:30:00,65.16,65.24,64.67,64.73,76937.0,63.985,64.0636,63.5039,63.5628,76937.0
2020-07-29 09:30:00,65.3,67.23,65.28,67.2,25177.0,64.1225,66.0177,64.1029,65.9883,25177.0
2020-07-29 10:00:00,67.18,68.11,66.94,67.67,21474.0,65.9686,66.8818,65.7329,66.4498,21474.0
2020-07-29 10:30:00,67.7,68.04,67.31,67.98,44580.0,66.4792,66.8131,66.0963,66.7542,44580.0
2020-07-29 11:00:00,67.96,68.33,67.94,68.31,14210.0,66.7346,67.0979,66.7149,67.0782,14210.0
2020-07-29 11:30:00,68.31,68.47,68.11,68.43,12954.0,67.0782,67.2354,66.8818,67.1961,12954.0
2020-07-29 12:00:00,68.41,68.64,68.35,68.4,17154.0,67.1764,67.4023,67.1175,67.1666,17154.0
2020-07-29 12:30:00,68.36,68.71,68.33,68.42,9880.0,67.1273,67.471,67.0979,67.1863,9880.0
2020-07-29 13:00:00,68.46,68.56,68.3,68.56,8908.0,67.2255,67.3237,67.0684,67.3237,8908.0
2020-07-29 13:30:00,68.55,69.21,68.51,69.19,37880.0,67.3139,67.962,67.2746,67.9424,37880.0
2020-07-29 14:00:00,69.24,70.27,69.21,70.19,34535.0,67.9915,69.0029,67.962,68.9243,34535.0
2020-07-29 14:30:00,70.19,70.19,69.79,69.91,26872.0,68.9243,68.9243,68.5316,68.6494,26872.0
2020-07-29 15:00:00,69.96,70.65,69.89,70.39,52210.0,68.6985,69.376,68.6298,69.1207,52210.0
2020-07-29 15:30:00,70.47,70.88,70.43,70.58,122974.0,69.1993,69.6019,69.16,69.3073,122974.0
2020-07-30 09:30:00,69.13,69.18,68.2,68.69,40295.0,67.8835,67.9326,66.9702,67.4514,40295.0
2020-07-30 10:00:00,68.5,68.92,68.35,68.56,26951.0,67.2648,67.6772,67.1175,67.3237,26951.0
2020-07-30 10:30:00,68.54,68.82,68.5,68.81,20488.0,67.3041,67.579,67.2648,67.5692,20488.0
2020-07-30 11:00:00,68.88,69.68,68.87,69.45,30393.0,67.638,68.4235,67.6281,68.1977,30393.0
2020-07-30 11:30:00,69.33,69.49,69.32,69.35,15594.0,68.0799,68.237,68.07,68.0995,15594.0
2020-07-30 12:00:00,69.4,69.44,69.15,69.25,14492.0,68.1486,68.1879,67.9031,68.0013,14492.0
2020-07-30 12:30:00,69.2,69.21,68.47,68.51,23423.0,67.9522,67.962,67.2354,67.2746,23423.0
2020-07-30 13:00:00,68.52,69.11,68.52,68.98,15363.0,67.2845,67.8638,67.2845,67.7362,15363.0
2020-07-30 13:30:00,68.98,69.13,68.96,68.96,22066.0,67.7362,67.8835,67.7165,67.7165,22066.0
2020-07-30 14:00:00,68.96,69.11,68.88,68.99,19564.0,67.7165,67.8638,67.638,67.746,19564.0
2020-07-30 14:30:00,69.03,69.16,68.93,69.04,14229.0,67.7853,67.9129,67.6871,67.7951,14229.0
2020-07-30 15:00:00,69.09,69.24,68.97,69.21,21582.0,67.8442,67.9915,67.7263,67.962,21582.0
2020-07-30 15:30:00,69.23,69.38,69.07,69.21,54480.0,67.9817,68.1289,67.8245,67.962,54480.0
2020-07-31 09:30:00,68.44,68.81,68.17,68.42,18042.0,67.2059,67.5692,66.9408,67.1863,18042.0
2020-07-31 10:00:00,68.49,68.59,68.18,68.27,31078.0,67.255,67.3532,66.9506,67.039,31078.0
2020-07-31 10:30:00,68.3,68.3,67.57,67.81,30099.0,67.0684,67.0684,66.3516,66.5873,30099.0
2020-07-31 11:00:00,67.76,68.26,67.69,68.2,20671.0,66.5382,67.0291,66.4694,66.9702,20671.0
2020-07-31 11:30:00,68.28,68.28,67.81,67.99,14739.0,67.0488,67.0488,66.5873,66.764,14739.0
2020-07-31 12:00:00,67.97,67.97,67.6,67.89,14141.0,66.7444,66.7444,66.381,66.6658,14141.0
2020-07-31 12:30:00,67.89,67.89,67.63,67.75,12888.0,66.6658,66.6658,66.4105,66.5283,12888.0
2020-07-31 13:00:00,67.71,68.06,67.71,68.03,19686.0,66.4891,66.8328,66.4891,66.8033,19686.0
2020-07-31 13:30:00,68.06,68.35,68.05,68.13,15141.0,66.8328,67.1175,66.8229,66.9015,15141.0
2020-07-31 14:00:00,68.1,68.27,67.92,68.03,15773.0,66.872,67.039,66.6953,66.8033,15773.0
2020-07-31 14:30:00,68.04,68.39,68.0,68.37,12284.0,66.8131,67.1568,66.7738,67.1372,12284.0
2020-07-31 15:00:00,68.34,68.46,68.25,68.29,17757.0,67.1077,67.2255,67.0193,67.0586,17757.0
2020-07-31 15:30:00,68.3,68.59,68.01,68.48,102901.0,67.0684,67.3532,66.7837,67.2452,102901.0
2020-08-03 09:30:00,70.97,71.77,69.58,70.93,58038.0,69.6903,70.4759,68.3253,69.651,58038.0
2020-08-03 10:00:00,70.94,71.29,70.59,71.09,30747.0,69.6608,70.0045,69.3171,69.8081,30747.0
2020-08-03 10:30:00,71.13,72.12,71.1,71.65,30902.0,69.8474,70.8195,69.8179,70.358,30902.0
2020-08-03 11:00:00,71.68,71.71,71.1,71.52,25753.0,70.3875,70.4169,69.8179,70.2304,25753.0
2020-08-03 11:30:00,71.5,71.75,71.43,71.59,17265.0,70.2107,70.4562,70.142,70.2991,17265.0
2020-08-03 12:00:00,71.59,71.76,71.41,71.68,29591.0,70.2991,70.466,70.1223,70.3875,29591.0
2020-08-03 12:30:00,71.68,71.8,71.46,71.73,11438.0,70.3875,70.5053,70.1714,70.4366,11438.0
2020-08-03 13:00:00,71.73,71.79,71.47,71.56,10168.0,70.4366,70.4955,70.1813,70.2696,10168.0
2020-08-03 13:30:00,71.56,71.56,70.95,71.5,22663.0,70.2696,70.2696,69.6706,70.2107,22663.0
2020-08-03 14:00:00,71.46,71.53,71.29,71.52,23675.0,70.1714,70.2402,70.0045,70.2304,23675.0
2020-08-03 14:30:00,71.5,71.52,71.22,71.31,17784.0,70.2107,70.2304,69.9358,70.0241,17784.0
2020-08-03 15:00:00,71.31,71.64,71.15,71.51,21960.0,70.0241,70.3482,69.867,70.2205,21960.0
2020-08-03 15:30:00,71.55,71.68,70.88,71.11,68760.0,70.2598,70.3875,69.6019,69.8278,68760.0
2020-08-04 09:30:00,71.41,73.13,70.72,72.89,25908.0,70.1223,71.8113,69.4448,71.5757,25908.0
2020-08-04 10:00:00,72.88,73.1,71.71,71.71,29263.0,71.5658,71.7819,70.4169,70.4169,29263.0
2020-08-04 10:30:00,71.59,72.13,71.44,72.12,25644.0,70.2991,70.8294,70.1518,70.8195,25644.0
2020-08-04 11:00:00,72.13,72.6,72.0,72.58,17206.0,70.8294,71.2909,70.7017,71.2712,17206.0
2020-08-04 11:30:00,72.58,72.75,72.26,72.38,22812.0,71.2712,71.4382,70.957,71.0749,22812.0
2020-08-04 12:00:00,72.39,72.71,72.28,72.63,20118.0,71.0847,71.3989,70.9767,71.3203,20118.0
2020-08-04 12:30:00,72.65,72.81,72.36,72.67,13448.0,71.34,71.4971,71.0552,71.3596,13448.0
2020-08-04 13:00:00,72.69,72.85,72.67,72.82,16650.0,71.3793,71.5364,71.3596,71.5069,16650.0
2020-08-04 13:30:00,72.8,72.91,72.6,72.72,14809.0,71.4873,71.5953,71.2909,71.4087,14809.0
2020-08-04 14:00:00,72.73,73.06,72.66,72.77,11383.0,71.4185,71.7426,71.3498,71.4578,11383.0
2020-08-04 14:30:00,72.8,73.14,72.73,72.86,20383.0,71.4873,71.8211,71.4185,71.5462,20383.0
2020-08-04 15:00:00,72.85,73.26,72.79,73.03,19719.0,71.5364,71.939,71.4775,71.7131,19719.0
2020-08-04 15:30:00,73.04,73.09,72.68,72.8,58733.0,71.723,71.7721,71.3694,71.4873,58733.0
2020-08-05 09:30:00,73.83,74.13,72.82,72.93,36060.0,72.4987,72.7933,71.5069,71.6149,36060.0
2020-08-05 10:00:00,72.9,73.32,72.62,72.65,15994.0,71.5855,71.9979,71.3105,71.34,15994.0
2020-08-05 10:30:00,72.65,72.98,72.49,72.8,16424.0,71.34,71.664,71.1829,71.4873,16424.0
2020-08-05 11:00:00,72.83,73.13,72.63,72.91,19505.0,71.5167,71.8113,71.3203,71.5953,19505.0
2020-08-05 11:30:00,72.9,73.16,72.88,73.16,20102.0,71.5855,71.8408,71.5658,71.8408,20102.0
2020-08-05 12:00:00,73.18,73.2,72.94,73.09,19309.0,71.8604,71.8801,71.6248,71.7721,19309.0
2020-08-05 12:30:00,73.09,73.18,72.97,73.16,10823.0,71.7721,71.8604,71.6542,71.8408,10823.0
2020-08-05 13:00:00,73.19,73.31,73.06,73.31,8908.0,71.8702,71.9881,71.7426,71.9881,8908.0
2020-08-05 13:30:00,73.3,73.42,73.25,73.3,9511.0,71.9783,72.0961,71.9292,71.9783,9511.0
2020-08-05 14:00:00,73.33,73.46,73.24,73.33,22233.0,72.0077,72.1354,71.9193,72.0077,22233.0
2020-08-05 14:30:00,73.31,73.46,73.3,73.45,13079.0,71.9881,72.1354,71.9783,72.1256,13079.0
2020-08-05 15:00:00,73.46,73.6,73.36,73.39,13961.0,72.1354,72.2729,72.0372,72.0666,13961.0
2020-08-05 15:30:00,73.37,73.79,73.33,73.73,58778.0,72.047,72.4594,72.0077,72.4005,58778.0
2020-08-06 09:30:00,73.68,74.26,73.47,73.52,12199.0,72.3514,72.921,72.1452,72.1943,12199.0
2020-08-06 10:00:00,73.52,73.52,73.19,73.46,7044.0,72.1943,72.1943,71.8702,72.1354,7044.0
2020-08-06 10:30:00,73.47,73.48,72.96,73.36,15144.0,72.1452,72.155,71.6444,72.0372,15144.0
2020-08-06 11:00:00,73.27,73.4,73.18,73.24,11721.0,71.9488,72.0765,71.8604,71.9193,11721.0
2020-08-06 11:30:00,73.2,73.2,72.55,73.06,8928.0,71.8801,71.8801,71.2418,71.7426,8928.0
2020-08-06 12:00:00,73.02,73.09,72.8,72.9,12935.0,71.7033,71.7721,71.4873,71.5855,12935.0
2020-08-06 12:30:00,72.97,72.98,72.65,72.91,8121.0,71.6542,71.664,71.34,71.5953,8121.0
2020-08-06 13:00:00,72.91,73.02,72.79,72.84,8994.0,71.5953,71.7033,71.4775,71.5266,8994.0
2020-08-06 13:30:00,72.84,72.9,72.48,72.59,9269.0,71.5266,71.5855,71.1731,71.2811,9269.0
2020-08-06 14:00:00,72.59,72.91,72.55,72.91,8286.0,71.2811,71.5953,71.2418,71.5953,8286.0
2020-08-06 14:30:00,72.88,73.07,72.84,72.95,12927.0,71.5658,71.7524,71.5266,71.6346,12927.0
2020-08-06 15:00:00,72.97,73.14,72.94,73.13,14513.0,71.6542,71.8211,71.6248,71.8113,14513.0
2020-08-06 15:30:00,73.12,73.23,72.67,72.8,55775.0,71.8015,71.9095,71.3596,71.4873,55775.0
2020-08-07 09:30:00,72.32,72.72,72.3,72.61,21832.0,71.0159,71.4087,70.9963,71.3007,21832.0
2020-08-07 10:00:00,72.61,73.04,72.41,73.03,9081.0,71.3007,71.723,71.1043,71.7131,9081.0
2020-08-07 10:30:00,72.97,73.0,72.54,72.8,27756.0,71.6542,71.6837,71.232,71.4873,27756.0
2020-08-07 11:00:00,72.82,73.26,72.65,72.85,10465.0,71.5069,71.939,71.34,71.5364,10465.0
2020-08-07 11:30:00,72.85,72.87,72.48,72.48,9443.0,71.5364,71.556,71.1731,71.1731,9443.0
2020-08-07 12:00:00,72.45,72.84,72.45,72.82,64705.0,71.1436,71.5266,71.1436,71.5069,64705.0
2020-08-07 12:30:00,72.81,72.97,72.72,72.81,16981.0,71.4971,71.6542,71.4087,71.4971,16981.0
2020-08-07 13:00:00,72.81,73.47,72.7,73.47,36597.0,71.4971,72.1452,71.3891,72.1452,36597.0
2020-08-07 13:30:00,73.55,73.68,73.3,73.51,6546.0,72.2238,72.3514,71.9783,72.1845,6546.0
2020-08-07 14:00:00,73.47,73.78,73.46,73.66,11637.0,72.1452,72.4496,72.1354,72.3318,11637.0
2020-08-07 14:30:00,73.6,74.04,73.59,73.99,6935.0,72.2729,72.7049,72.263,72.6558,6935.0
2020-08-07 15:00:00,74.06,74.27,73.96,74.17,10928.0,72.7246,72.9308,72.6264,72.8326,10928.0
2020-08-07 15:30:00,74.12,74.65,73.99,74.61,30472.0,72.7835,73.3039,72.6558,73.2646,30472.0
2020-08-10 09:30:00,75.23,75.72,74.89,75.22,13983.0,73.8735,74.3546,73.5396,73.8636,13983.0
2020-08-10 10:00:00,75.35,76.55,75.18,76.46,17101.0,73.9913,75.1697,73.8244,75.0813,17101.0
2020-08-10 10:30:00,76.46,76.92,76.1,76.61,15601.0,75.0813,75.533,74.7278,75.2286,15601.0
2020-08-10 11:00:00,76.63,77.42,76.63,77.42,19236.0,75.2482,76.024,75.2482,76.024,19236.0
2020-08-10 11:30:00,77.38,77.4,76.85,77.07,6939.0,75.9847,76.0043,75.4643,75.6803,6939.0
2020-08-10 12:00:00,76.94,76.94,76.52,76.52,6225.0,75.5526,75.5526,75.1402,75.1402,6225.0
2020-08-10 12:30:00,76.45,76.59,76.43,76.53,9489.0,75.0715,75.2089,75.0518,75.15,9489.0
2020-08-10 13:00:00,76.52,76.57,75.9,76.16,8766.0,75.1402,75.1893,74.5314,74.7867,8766.0
2020-08-10 13:30:00,76.16,76.2,76.02,76.19,3855.0,74.7867,74.826,74.6492,74.8162,3855.0
2020-08-10 14:00:00,76.22,76.36,76.14,76.28,10459.0,74.8456,74.9831,74.7671,74.9045,10459.0
2020-08-10 14:30:00,76.25,76.38,76.17,76.24,13219.0,74.8751,75.0027,74.7965,74.8653,13219.0
2020-08-10 15:00:00,76.23,76.65,76.22,76.34,11481.0,74.8554,75.2679,74.8456,74.9634,11481.0
2020-08-10 15:30:00,76.34,76.66,76.26,76.52,57934.0,74.9634,75.2777,74.8849,75.1402,57934.0
2020-08-11 09:30:00,77.76,78.35,77.51,77.58,8679.0,76.3578,76.9372,76.1123,76.1811,8679.0
2020-08-11 10:00:00,77.69,77.91,76.42,76.67,18798.0,76.2891,76.5051,75.042,75.2875,18798.0
2020-08-11 10:30:00,76.68,77.21,76.63,77.12,13154.0,75.2973,75.8178,75.2482,75.7294,13154.0
2020-08-11 11:00:00,77.23,77.69,77.23,77.52,10390.0,75.8374,76.2891,75.8374,76.1222,10390.0
2020-08-11 11:30:00,77.47,77.48,77.17,77.27,7475.0,76.0731,76.0829,75.7785,75.8767,7475.0
2020-08-11 12:00:00,77.26,77.56,77.18,77.47,8635.0,75.8669,76.1614,75.7883,76.0731,8635.0
2020-08-11 12:30:00,77.45,77.61,77.09,77.56,6476.0,76.0534,76.2105,75.6999,76.1614,6476.0
2020-08-11 13:00:00,77.55,78.09,77.49,77.98,7870.0,76.1516,76.6819,76.0927,76.5739,7870.0
2020-08-11 13:30:00,77.94,78.13,77.8,78.04,9323.0,76.5346,76.7212,76.3971,76.6328,9323.0
2020-08-11 14:00:00,78.08,78.23,77.66,77.66,6924.0,76.6721,76.8194,76.2596,76.2596,6924.0
2020-08-11 14:30:00,77.69,77.77,77.52,77.75,9180.0,76.2891,76.3677,76.1222,76.348,9180.0
2020-08-11 15:00:00,77.63,77.66,77.0,77.29,17043.0,76.2302,76.2596,75.6115,75.8963,17043.0
2020-08-11 15:30:00,77.24,77.28,76.24,76.7,41162.0,75.8472,75.8865,74.8653,75.317,41162.0
2020-08-12 09:30:00,77.51,77.51,76.87,77.26,11972.0,76.1123,76.1123,75.4839,75.8669,11972.0
2020-08-12 10:00:00,77.22,77.91,77.15,77.65,5945.0,75.8276,76.5051,75.7588,76.2498,5945.0
2020-08-12 10:30:00,77.7,78.08,77.64,78.08,6897.0,76.2989,76.6721,76.24,76.6721,6897.0
2020-08-12 11:00:00,78.08,78.25,77.75,77.87,5829.0,76.6721,76.839,76.348,76.4659,5829.0
2020-08-12 11:30:00,77.87,78.08,77.29,77.38,6644.0,76.4659,76.6721,75.8963,75.9847,6644.0
2020-08-12 12:00:00,77.37,77.46,77.01,77.16,10272.0,75.9749,76.0633,75.6214,75.7687,10272.0
2020-08-12 12:30:00,77.13,77.46,77.13,77.25,5424.0,75.7392,76.0633,75.7392,75.857,5424.0
2020-08-12 13:00:00,77.17,77.22,76.67,76.72,7598.0,75.7785,75.8276,75.2875,75.3366,7598.0
2020-08-12 13:30:00,76.79,77.06,76.76,77.0,6017.0,75.4053,75.6705,75.3759,75.6115,6017.0
2020-08-12 14:00:00,77.0,77.24,76.84,76.86,4845.0,75.6115,75.8472,75.4544,75.4741,4845.0
2020-08-12 14:30:00,76.92,77.58,76.91,77.19,30431.0,75.533,76.1811,75.5232,75.7981,30431.0
2020-08-12 15:00:00,77.08,77.41,77.0,77.38,12901.0,75.6901,76.0142,75.6115,75.9847,12901.0
2020-08-12 15:30:00,77.42,77.42,76.8,77.06,41550.0,76.024,76.024,75.4152,75.6705,41550.0
2020-08-13 09:30:00,76.36,76.63,75.68,76.63,4073.0,74.9831,75.2482,74.3153,75.2482,4073.0
2020-08-13 10:00:00,76.69,76.97,76.37,76.67,6501.0,75.3071,75.5821,74.9929,75.2875,6501.0
2020-08-13 10:30:00,76.51,76.61,76.36,76.49,4707.0,75.1304,75.2286,74.9831,75.1107,4707.0
2020-08-13 11:00:00,76.36,76.42,76.18,76.33,6493.0,74.9831,75.042,74.8063,74.9536,6493.0
2020-08-13 11:30:00,76.34,76.6,76.31,76.35,4486.0,74.9634,75.2188,74.934,74.9733,4486.0
2020-08-13 12:00:00,76.38,76.44,76.25,76.3,4738.0,75.0027,75.0616,74.8751,74.9242,4738.0
2020-08-13 12:30:00,76.28,76.45,76.23,76.41,4727.0,74.9045,75.0715,74.8554,75.0322,4727.0
2020-08-13 13:00:00,76.38,76.78,76.37,76.63,4405.0,75.0027,75.3955,74.9929,75.2482,4405.0
2020-08-13 13:30:00,76.63,76.69,76.43,76.69,4876.0,75.2482,75.3071,75.0518,75.3071,4876.0
2020-08-13 14:00:00,76.66,76.72,76.15,76.36,5712.0,75.2777,75.3366,74.7769,74.9831,5712.0
2020-08-13 14:30:00,76.48,76.48,76.03,76.1,6774.0,75.1009,75.1009,74.659,74.7278,6774.0
2020-08-13 15:00:00,76.2,76.5,76.08,76.45,8866.0,74.826,75.1206,74.7081,75.0715,8866.0
2020-08-13 15:30:00,76.42,76.55,76.11,76.35,42224.0,75.042,75.1697,74.7376,74.9733,42224.0
2020-08-14 09:30:00,75.58,76.28,75.51,76.28,5478.0,74.2172,74.9045,74.1484,74.9045,5478.0
2020-08-14 10:00:00,76.3,76.45,76.11,76.12,3298.0,74.9242,75.0715,74.7376,74.7474,3298.0
2020-08-14 10:30:00,76.18,76.25,75.93,75.96,3173.0,74.8063,74.8751,74.5608,74.5903,3173.0
2020-08-14 11:00:00,75.96,76.04,75.8,75.87,2496.0,74.5903,74.6689,74.4332,74.5019,2496.0
2020-08-14 11:30:00,75.87,76.04,75.66,76.04,9416.0,74.5019,74.6689,74.2957,74.6689,9416.0
2020-08-14 12:00:00,76.01,76.1,75.84,75.93,6769.0,74.6394,74.7278,74.4725,74.5608,6769.0
2020-08-14 12:30:00,75.93,76.09,75.93,76.09,3801.0,74.5608,74.718,74.5608,74.718,3801.0
2020-08-14 13:00:00,76.03,76.24,75.97,76.11,6502.0,74.659,74.8653,74.6001,74.7376,6502.0
2020-08-14 13:30:00,76.04,76.26,76.04,76.24,4422.0,74.6689,74.8849,74.6689,74.8653,4422.0
2020-08-14 14:00:00,76.25,76.27,75.92,75.92,3409.0,74.8751,74.8947,74.551,74.551,3409.0
2020-08-14 14:30:00,75.84,75.96,75.58,75.58,9493.0,74.4725,74.5903,74.2172,74.2172,9493.0
2020-08-14 15:00:00,75.53,75.74,75.51,75.67,18202.0,74.1681,74.3743,74.1484,74.3055,18202.0
2020-08-14 15:30:00,75.68,75.91,75.44,75.68,53026.0,74.3153,74.5412,74.0797,74.3153,53026.0
2020-08-17 09:30:00,75.95,76.27,75.63,75.78,8489.0,74.5805,74.8947,74.2662,74.4135,8489.0
2020-08-17 10:00:00,75.77,76.16,75.66,75.92,5309.0,74.4037,74.7867,74.2957,74.551,5309.0
2020-08-17 10:30:00,76.04,76.19,75.97,76.17,4872.0,74.6689,74.8162,74.6001,74.7965,4872.0
2020-08-17 11:00:00,76.2,76.41,76.09,76.19,34290.0,74.826,75.0322,74.718,74.8162,34290.0
2020-08-17 11:30:00,76.15,76.15,75.97,76.0,3600.0,74.7769,74.7769,74.6001,74.6296,3600.0
2020-08-17 12:00:00,75.97,76.09,75.91,76.02,9916.0,74.6001,74.718,74.5412,74.6492,9916.0
2020-08-17 12:30:00,76.03,76.29,76.0,76.28,7928.0,74.659,74.9143,74.6296,74.9045,7928.0
2020-08-17 13:00:00,76.19,76.31,76.16,76.18,8138.0,74.8162,74.934,74.7867,74.8063,8138.0
2020-08-17 13:30:00,76.19,76.19,76.08,76.18,6316.0,74.8162,74.8162,74.7081,74.8063,6316.0
2020-08-17 14:00:00,76.17,76.29,76.0,76.02,12563.0,74.7965,74.9143,74.6296,74.6492,12563.0
2020-08-17 14:30:00,76.03,76.1,75.94,76.0,41721.0,74.659,74.7278,74.5707,74.6296,41721.0
2020-08-17 15:00:00,76.02,76.06,75.9,75.94,9313.0,74.6492,74.6885,74.5314,74.5707,9313.0
2020-08-17 15:30:00,75.97,76.18,75.85,75.94,29256.0,74.6001,74.8063,74.4823,74.5707,29256.0
2020-08-18 09:30:00,75.71,75.71,75.22,75.3,11336.0,74.3448,74.3448,73.8636,73.9422,11336.0
2020-08-18 10:00:00,75.34,75.67,75.3,75.34,5266.0,73.9815,74.3055,73.9422,73.9815,5266.0
2020-08-18 10:30:00,75.43,75.83,75.32,75.83,9496.0,74.0699,74.4626,73.9618,74.4626,9496.0
2020-08-18 11:00:00,75.85,75.89,75.69,75.89,11632.0,74.4823,74.5216,74.3252,74.5216,11632.0
2020-08-18 11:30:00,75.95,75.96,75.42,75.48,13608.0,74.5805,74.5903,74.06,74.119,13608.0
2020-08-18 12:00:00,75.51,75.54,75.31,75.54,12605.0,74.1484,74.1779,73.952,74.1779,12605.0
2020-08-18 12:30:00,75.56,75.81,75.5,75.75,6220.0,74.1975,74.443,74.1386,74.3841,6220.0
2020-08-18 13:00:00,75.73,75.81,75.57,75.58,9013.0,74.3644,74.443,74.2073,74.2172,9013.0
2020-08-18 13:30:00,75.56,75.66,75.49,75.54,4247.0,74.1975,74.2957,74.1288,74.1779,4247.0
2020-08-18 14:00:00,75.52,75.68,75.5,75.58,7138.0,74.1582,74.3153,74.1386,74.2172,7138.0
2020-08-18 14:30:00,75.53,75.53,75.26,75.42,11445.0,74.1681,74.1681,73.9029,74.06,11445.0
2020-08-18 15:00:00,75.41,75.55,75.32,75.49,13954.0,74.0502,74.1877,73.9618,74.1288,13954.0
2020-08-18 15:30:00,75.45,75.62,75.22,75.35,45572.0,74.0895,74.2564,73.8636,73.9913,45572.0
2020-08-19 09:30:00,75.53,75.84,74.83,75.55,7162.0,74.1681,74.4725,73.4807,74.1877,7162.0
2020-08-19 10:00:00,75.48,75.62,74.52,74.58,16345.0,74.119,74.2564,73.1763,73.2352,16345.0
2020-08-19 10:30:00,74.52,75.12,74.51,75.09,6218.0,73.1763,73.7654,73.1664,73.736,6218.0
2020-08-19 11:00:00,75.09,75.63,75.09,75.63,9244.0,73.736,74.2662,73.736,74.2662,9244.0
2020-08-19 11:30:00,75.58,75.89,75.58,75.69,5073.0,74.2172,74.5216,74.2172,74.3252,5073.0
2020-08-19 12:00:00,75.65,75.75,75.5,75.72,4493.0,74.2859,74.3841,74.1386,74.3546,4493.0
2020-08-19 12:30:00,75.72,75.83,75.48,75.56,4768.0,74.3546,74.4626,74.119,74.1975,4768.0
2020-08-19 13:00:00,75.59,75.7,75.53,75.53,4121.0,74.227,74.335,74.1681,74.1681,4121.0
2020-08-19 13:30:00,75.55,75.72,75.47,75.65,6643.0,74.1877,74.3546,74.1091,74.2859,6643.0
2020-08-19 14:00:00,75.7,75.74,75.55,75.64,6473.0,74.335,74.3743,74.1877,74.2761,6473.0
2020-08-19 14:30:00,75.59,75.82,75.57,75.78,4491.0,74.227,74.4528,74.2073,74.4135,4491.0
2020-08-19 15:00:00,75.8,75.83,75.54,75.57,7360.0,74.4332,74.4626,74.1779,74.2073,7360.0
2020-08-19 15:30:00,75.55,75.59,75.21,75.3,26894.0,74.1877,74.227,73.8538,73.9422,26894.0
2020-08-20 09:30:00,74.17,75.19,74.01,75.09,9315.0,72.8326,73.8342,72.6755,73.736,9315.0
2020-08-20 10:00:00,75.07,75.41,75.0,75.37,8000.0,73.7163,74.0502,73.6476,74.0109,8000.0
2020-08-20 10:30:00,75.33,75.41,75.12,75.2,11330.0,73.9717,74.0502,73.7654,73.844,11330.0
2020-08-20 11:00:00,75.23,75.41,75.04,75.17,10282.0,73.8735,74.0502,73.6869,73.8145,10282.0
2020-08-20 11:30:00,75.17,75.3,75.12,75.13,4880.0,73.8145,73.9422,73.7654,73.7753,4880.0
2020-08-20 12:00:00,75.14,75.21,74.89,75.15,13397.0,73.7851,73.8538,73.5396,73.7949,13397.0
2020-08-20 12:30:00,75.15,75.16,74.66,74.66,4790.0,73.7949,73.8047,73.3137,73.3137,4790.0
2020-08-20 13:00:00,74.76,74.78,74.47,74.57,16809.0,73.4119,73.4316,73.1272,73.2254,16809.0
2020-08-20 13:30:00,74.61,74.71,74.44,74.45,41078.0,73.2646,73.3628,73.0977,73.1075,41078.0
2020-08-20 14:00:00,74.45,74.63,74.41,74.59,5300.0,73.1075,73.2843,73.0682,73.245,5300.0
2020-08-20 14:30:00,74.61,74.64,74.17,74.26,11870.0,73.2646,73.2941,72.8326,72.921,11870.0
2020-08-20 15:00:00,74.28,74.6,74.27,74.32,4315.0,72.9406,73.2548,72.9308,72.9799,4315.0
2020-08-20 15:30:00,74.34,74.51,74.19,74.19,50044.0,72.9995,73.1664,72.8522,72.8522,50044.0
2020-08-21 09:30:00,73.62,74.04,73.5,73.94,19914.0,72.2925,72.7049,72.1747,72.6067,19914.0
2020-08-21 10:00:00,73.99,74.14,73.37,73.57,21107.0,72.6558,72.8031,72.047,72.2434,21107.0
2020-08-21 10:30:00,73.56,73.79,73.48,73.66,5711.0,72.2336,72.4594,72.155,72.3318,5711.0
2020-08-21 11:00:00,73.7,73.81,73.55,73.73,3059.0,72.3711,72.4791,72.2238,72.4005,3059.0
2020-08-21 11:30:00,73.79,73.89,73.72,73.74,3446.0,72.4594,72.5576,72.3907,72.4103,3446.0
2020-08-21 12:00:00,73.8,73.92,73.72,73.72,3206.0,72.4692,72.5871,72.3907,72.3907,3206.0
2020-08-21 12:30:00,73.69,73.74,73.39,73.4,3688.0,72.3612,72.4103,72.0666,72.0765,3688.0
2020-08-21 13:00:00,73.37,73.64,73.26,73.4,9259.0,72.047,72.3121,71.939,72.0765,9259.0
2020-08-21 13:30:00,73.44,73.61,73.44,73.57,4533.0,72.1157,72.2827,72.1157,72.2434,4533.0
2020-08-21 14:00:00,73.58,73.68,73.57,73.57,5223.0,72.2532,72.3514,72.2434,72.2434,5223.0
2020-08-21 14:30:00,73.55,73.63,73.39,73.55,4871.0,72.2238,72.3023,72.0666,72.2238,4871.0
2020-08-21 15:00:00,73.56,73.59,73.36,73.39,7727.0,72.2336,72.263,72.0372,72.0666,7727.0
2020-08-21 15:30:00,73.42,73.69,73.39,73.58,21300.0,72.0961,72.3612,72.0666,72.2532,21300.0
2020-08-24 09:30:00,74.32,74.32,73.55,73.82,5855.0,72.9799,72.9799,72.2238,72.4889,5855.0
2020-08-24 10:00:00,73.87,74.55,73.86,74.25,7221.0,72.538,73.2057,72.5282,72.9111,7221.0
2020-08-24 10:30:00,74.16,74.85,74.16,74.85,20343.0,72.8228,73.5003,72.8228,73.5003,20343.0
2020-08-24 11:00:00,74.8,74.88,74.61,74.69,7153.0,73.4512,73.5298,73.2646,73.3432,7153.0
2020-08-24 11:30:00,74.72,74.81,74.4,74.43,7671.0,73.3727,73.461,73.0584,73.0879,7671.0
2020-08-24 12:00:00,74.44,74.46,74.32,74.32,4701.0,73.0977,73.1173,72.9799,72.9799,4701.0
2020-08-24 12:30:00,74.32,74.34,74.08,74.08,4627.0,72.9799,72.9995,72.7442,72.7442,4627.0
2020-08-24 13:00:00,74.09,74.23,74.05,74.22,4035.0,72.754,72.8915,72.7147,72.8817,4035.0
2020-08-24 13:30:00,74.22,74.25,73.95,74.15,7763.0,72.8817,72.9111,72.6165,72.8129,7763.0
2020-08-24 14:00:00,74.17,74.25,74.09,74.25,4200.0,72.8326,72.9111,72.754,72.9111,4200.0
2020-08-24 14:30:00,74.27,74.4,74.21,74.31,26102.0,72.9308,73.0584,72.8719,72.9701,26102.0
2020-08-24 15:00:00,74.42,74.48,74.34,74.45,5144.0,73.0781,73.137,72.9995,73.1075,5144.0
2020-08-24 15:30:00,74.45,74.63,74.38,74.57,53268.0,73.1075,73.2843,73.0388,73.2254,53268.0
2020-08-25 09:30:00,75.19,75.19,74.23,74.87,10704.0,73.8342,73.8342,72.8915,73.52,10704.0
2020-08-25 10:00:00,74.92,74.92,74.12,74.2,7226.0,73.5691,73.5691,72.7835,72.862,7226.0
2020-08-25 10:30:00,74.2,74.54,74.06,74.46,12662.0,72.862,73.1959,72.7246,73.1173,12662.0
2020-08-25 11:00:00,74.46,74.71,74.32,74.48,21616.0,73.1173,73.3628,72.9799,73.137,21616.0
2020-08-25 11:30:00,74.41,74.41,73.81,73.89,3610.0,73.0682,73.0682,72.4791,72.5576,3610.0
2020-08-25 12:00:00,73.9,74.08,73.82,74.06,4886.0,72.5674,72.7442,72.4889,72.7246,4886.0
2020-08-25 12:30:00,74.0,74.16,73.97,74.03,2840.0,72.6656,72.8228,72.6362,72.6951,2840.0
2020-08-25 13:00:00,74.04,74.22,73.98,74.12,3622.0,72.7049,72.8817,72.646,72.7835,3622.0
2020-08-25 13:30:00,74.13,74.28,74.07,74.08,4582.0,72.7933,72.9406,72.7344,72.7442,4582.0
2020-08-25 14:00:00,74.09,74.19,74.04,74.12,4860.0,72.754,72.8522,72.7049,72.7835,4860.0
2020-08-25 14:30:00,74.12,74.23,74.12,74.2,4044.0,72.7835,72.8915,72.7835,72.862,4044.0
2020-08-25 15:00:00,74.23,74.43,74.15,74.37,5669.0,72.8915,73.0879,72.8129,73.029,5669.0
2020-08-25 15:30:00,74.36,74.41,74.1,74.13,47266.0,73.0192,73.0682,72.7638,72.7933,47266.0
2020-08-26 09:30:00,73.9,74.16,73.72,74.03,3268.0,72.5674,72.8228,72.3907,72.6951,3268.0
2020-08-26 10:00:00,74.04,74.37,73.94,74.07,4656.0,72.7049,73.029,72.6067,72.7344,4656.0
2020-08-26 10:30:00,74.03,74.23,73.67,73.75,4448.0,72.6951,72.8915,72.3416,72.4201,4448.0
2020-08-26 11:00:00,73.73,74.07,73.64,73.85,5493.0,72.4005,72.7344,72.3121,72.5183,5493.0
2020-08-26 11:30:00,73.8,73.8,73.55,73.66,5058.0,72.4692,72.4692,72.2238,72.3318,5058.0
2020-08-26 12:00:00,73.7,73.7,73.33,73.59,5494.0,72.3711,72.3711,72.0077,72.263,5494.0
2020-08-26 12:30:00,73.62,73.84,73.51,73.77,4489.0,72.2925,72.5085,72.1845,72.4398,4489.0
2020-08-26 13:00:00,73.73,73.83,73.63,73.64,2092.0,72.4005,72.4987,72.3023,72.3121,2092.0
2020-08-26 13:30:00,73.69,73.78,73.66,73.69,9037.0,72.3612,72.4496,72.3318,72.3612,9037.0
2020-08-26 14:00:00,73.71,73.84,73.66,73.8,4309.0,72.3809,72.5085,72.3318,72.4692,4309.0
2020-08-26 14:30:00,73.79,73.87,73.64,73.64,5204.0,72.4594,72.538,72.3121,72.3121,5204.0
2020-08-26 15:00:00,73.64,73.99,73.62,73.91,6793.0,72.3121,72.6558,72.2925,72.5773,6793.0
2020-08-26 15:30:00,73.9,73.9,73.58,73.77,20867.0,72.5674,72.5674,72.2532,72.4398,20867.0
2020-08-27 09:30:00,74.39,75.34,73.92,75.34,11212.0,73.0486,73.9815,72.5871,73.9815,11212.0
2020-08-27 10:00:00,75.3,75.39,74.35,74.88,4650.0,73.9422,74.0306,73.0093,73.5298,4650.0
2020-08-27 10:30:00,74.95,74.98,74.35,74.66,14359.0,73.5985,73.628,73.0093,73.3137,14359.0
2020-08-27 11:00:00,74.63,74.63,74.45,74.58,5171.0,73.2843,73.2843,73.1075,73.2352,5171.0
2020-08-27 11:30:00,74.66,74.92,74.66,74.88,4803.0,73.3137,73.5691,73.3137,73.5298,4803.0
2020-08-27 12:00:00,74.86,74.86,74.55,74.6,5433.0,73.5101,73.5101,73.2057,73.2548,5433.0
2020-08-27 12:30:00,74.65,74.75,74.48,74.68,4170.0,73.3039,73.4021,73.137,73.3334,4170.0
2020-08-27 13:00:00,74.77,74.92,74.67,74.86,16839.0,73.4218,73.5691,73.3236,73.5101,16839.0
2020-08-27 13:30:00,74.86,75.16,74.85,75.09,8564.0,73.5101,73.8047,73.5003,73.736,8564.0
2020-08-27 14:00:00,75.16,75.54,75.16,75.45,7750.0,73.8047,74.1779,73.8047,74.0895,7750.0
2020-08-27 14:30:00,75.45,75.52,75.36,75.44,5641.0,74.0895,74.1582,74.0011,74.0797,5641.0
2020-08-27 15:00:00,75.44,75.55,75.31,75.43,7933.0,74.0797,74.1877,73.952,74.0699,7933.0
2020-08-27 15:30:00,75.41,75.43,74.92,75.01,43400.0,74.0502,74.0699,73.5691,73.6574,43400.0
2020-08-28 09:30:00,75.6,75.8,75.17,75.46,5561.0,74.2368,74.4332,73.8145,74.0993,5561.0
2020-08-28 10:00:00,75.32,75.64,75.18,75.22,10761.0,73.9618,74.2761,73.8244,73.8636,10761.0
2020-08-28 10:30:00,75.24,75.69,75.24,75.55,24101.0,73.8833,74.3252,73.8833,74.1877,24101.0
2020-08-28 11:00:00,75.51,75.65,75.49,75.5,5200.0,74.1484,74.2859,74.1288,74.1386,5200.0
2020-08-28 11:30:00,75.5,75.64,75.45,75.45,8664.0,74.1386,74.2761,74.0895,74.0895,8664.0
2020-08-28 12:00:00,75.47,75.56,75.12,75.14,7675.0,74.1091,74.1975,73.7654,73.7851,7675.0
2020-08-28 12:30:00,75.15,75.15,75.05,75.08,7551.0,73.7949,73.7949,73.6967,73.7262,7551.0
2020-08-28 13:00:00,75.12,75.4,75.08,75.26,8678.0,73.7654,74.0404,73.7262,73.9029,8678.0
2020-08-28 13:30:00,75.24,75.36,75.23,75.32,4994.0,73.8833,74.0011,73.8735,73.9618,4994.0
2020-08-28 14:00:00,75.3,75.31,75.16,75.16,3355.0,73.9422,73.952,73.8047,73.8047,3355.0
2020-08-28 14:30:00,75.2,75.39,75.2,75.39,8901.0,73.844,74.0306,73.844,74.0306,8901.0
2020-08-28 15:00:00,75.41,75.62,75.36,75.6,4737.0,74.0502,74.2564,74.0011,74.2368,4737.0
2020-08-28 15:30:00,75.61,76.01,75.6,75.99,28638.0,74.2466,74.6394,74.2368,74.6198,28638.0
2020-08-31 09:30:00,75.2,75.55,75.2,75.46,17237.0,73.844,74.1877,73.844,74.0993,17237.0
2020-08-31 10:00:00,75.48,76.06,75.47,75.91,4719.0,74.119,74.6885,74.1091,74.5412,4719.0
2020-08-31 10:30:00,75.82,76.25,75.82,76.09,9630.0,74.4528,74.8751,74.4528,74.718,9630.0
2020-08-31 11:00:00,76.05,76.19,75.61,75.67,7806.0,74.6787,74.8162,74.2466,74.3055,7806.0
2020-08-31 11:30:00,75.65,75.81,75.55,75.69,3290.0,74.2859,74.443,74.1877,74.3252,3290.0
2020-08-31 12:00:00,75.67,75.69,75.47,75.56,10601.0,74.3055,74.3252,74.1091,74.1975,10601.0
2020-08-31 12:30:00,75.54,75.68,75.47,75.5,9110.0,74.1779,74.3153,74.1091,74.1386,9110.0
2020-08-31 13:00:00,75.49,75.6,75.47,75.52,3465.0,74.1288,74.2368,74.1091,74.1582,3465.0
2020-08-31 13:30:00,75.57,75.62,75.54,75.55,3660.0,74.2073,74.2564,74.1779,74.1877,3660.0
2020-08-31 14:00:00,75.5,75.73,75.47,75.61,5439.0,74.1386,74.3644,74.1091,74.2466,5439.0
2020-08-31 14:30:00,75.54,75.56,75.36,75.49,5381.0,74.1779,74.1975,74.0011,74.1288,5381.0
2020-08-31 15:00:00,75.51,75.51,75.28,75.47,7408.0,74.1484,74.1484,73.9226,74.1091,7408.0
2020-08-31 15:30:00,75.45,75.56,74.95,74.96,60622.0,74.0895,74.1975,73.5985,73.6083,60622.0
2020-09-01 09:30:00,74.47,74.78,73.41,74.78,9855.0,73.1272,73.4316,72.0863,73.4316,9855.0
2020-09-01 10:00:00,74.95,75.59,74.69,75.55,7165.0,73.5985,74.227,73.3432,74.1877,7165.0
2020-09-01 10:30:00,75.69,75.69,75.29,75.29,2302.0,74.3252,74.3252,73.9324,73.9324,2302.0
2020-09-01 11:00:00,75.27,75.3,74.85,74.95,13172.0,73.9127,73.9422,73.5003,73.5985,13172.0
2020-09-01 11:30:00,74.92,75.15,74.83,74.91,12038.0,73.5691,73.7949,73.4807,73.5592,12038.0
2020-09-01 12:00:00,74.91,75.01,74.88,74.91,4752.0,73.5592,73.6574,73.5298,73.5592,4752.0
2020-09-01 12:30:00,74.92,75.08,74.81,75.08,6474.0,73.5691,73.7262,73.461,73.7262,6474.0
2020-09-01 13:00:00,75.08,75.16,74.9,75.16,9699.0,73.7262,73.8047,73.5494,73.8047,9699.0
2020-09-01 13:30:00,75.2,75.53,75.16,75.49,10959.0,73.844,74.1681,73.8047,74.1288,10959.0
2020-09-01 14:00:00,75.47,75.6,75.45,75.57,11196.0,74.1091,74.2368,74.0895,74.2073,11196.0
2020-09-01 14:30:00,75.53,75.99,75.49,75.85,13411.0,74.1681,74.6198,74.1288,74.4823,13411.0
2020-09-01 15:00:00,75.85,76.0,75.77,75.9,9988.0,74.4823,74.6296,74.4037,74.5314,9988.0
2020-09-01 15:30:00,75.9,76.05,75.75,75.93,53086.0,74.5314,74.6787,74.3841,74.5608,53086.0
2020-09-02 09:30:00,75.96,76.22,75.65,76.12,7231.0,74.5903,74.8456,74.2859,74.7474,7231.0
2020-09-02 10:00:00,76.37,76.71,76.0,76.47,10039.0,74.9929,75.3268,74.6296,75.0911,10039.0
2020-09-02 10:30:00,76.59,76.72,76.37,76.41,5576.0,75.2089,75.3366,74.9929,75.0322,5576.0
2020-09-02 11:00:00,76.44,76.62,76.24,76.24,7789.0,75.0616,75.2384,74.8653,74.8653,7789.0
2020-09-02 11:30:00,76.24,76.66,76.21,76.61,13933.0,74.8653,75.2777,74.8358,75.2286,13933.0
2020-09-02 12:00:00,76.51,76.63,76.39,76.63,8571.0,75.1304,75.2482,75.0125,75.2482,8571.0
2020-09-02 12:30:00,76.61,76.61,76.39,76.5,7705.0,75.2286,75.2286,75.0125,75.1206,7705.0
2020-09-02 13:00:00,76.5,76.53,76.33,76.39,17521.0,75.1206,75.15,74.9536,75.0125,17521.0
2020-09-02 13:30:00,76.36,76.54,76.27,76.49,12322.0,74.9831,75.1598,74.8947,75.1107,12322.0
2020-09-02 14:00:00,76.38,76.61,76.28,76.61,9558.0,75.0027,75.2286,74.9045,75.2286,9558.0
2020-09-02 14:30:00,76.58,76.61,76.41,76.46,5874.0,75.1991,75.2286,75.0322,75.0813,5874.0
2020-09-02 15:00:00,76.43,76.73,76.31,76.73,7065.0,75.0518,75.3464,74.934,75.3464,7065.0
2020-09-02 15:30:00,76.72,76.83,76.49,76.6,27869.0,75.3366,75.4446,75.1107,75.2188,27869.0
2020-09-03 09:30:00,76.99,76.99,76.12,76.34,10397.0,75.6017,75.6017,74.7474,74.9634,10397.0
2020-09-03 10:00:00,76.32,76.35,74.56,74.9,16329.0,74.9438,74.9733,73.2155,73.5494,16329.0
2020-09-03 10:30:00,74.76,74.86,74.56,74.74,10245.0,73.4119,73.5101,73.2155,73.3923,10245.0
2020-09-03 11:00:00,74.7,74.74,73.62,74.11,20610.0,73.353,73.3923,72.2925,72.7737,20610.0
2020-09-03 11:30:00,74.06,74.68,73.85,74.6,19121.0,72.7246,73.3334,72.5183,73.2548,19121.0
2020-09-03 12:00:00,74.57,74.84,74.28,74.33,11100.0,73.2254,73.4905,72.9406,72.9897,11100.0
2020-09-03 12:30:00,74.33,74.33,73.92,73.92,8153.0,72.9897,72.9897,72.5871,72.5871,8153.0
2020-09-03 13:00:00,73.96,74.18,73.85,74.04,8600.0,72.6264,72.8424,72.5183,72.7049,8600.0
2020-09-03 13:30:00,74.05,74.05,73.64,73.88,9781.0,72.7147,72.7147,72.3121,72.5478,9781.0
2020-09-03 14:00:00,73.86,73.99,73.68,73.86,12505.0,72.5282,72.6558,72.3514,72.5282,12505.0
2020-09-03 14:30:00,73.85,74.16,73.71,73.74,12318.0,72.5183,72.8228,72.3809,72.4103,12318.0
2020-09-03 15:00:00,73.77,73.8,73.23,73.28,17233.0,72.4398,72.4692,71.9095,71.9586,17233.0
2020-09-03 15:30:00,73.31,73.52,72.65,73.07,126674.0,71.9881,72.1943,71.34,71.7524,126674.0
2020-09-04 09:30:00,74.54,74.56,73.58,73.58,10490.0,73.1959,73.2155,72.2532,72.2532,10490.0
2020-09-04 10:00:00,73.7,74.1,72.72,72.72,4549.0,72.3711,72.7638,71.4087,71.4087,4549.0
2020-09-04 10:30:00,72.77,72.98,72.21,72.85,9335.0,71.4578,71.664,70.9079,71.5364,9335.0
2020-09-04 11:00:00,72.7,72.86,72.38,72.77,25637.0,71.3891,71.5462,71.0749,71.4578,25637.0
2020-09-04 11:30:00,72.86,72.95,72.5,72.65,3650.0,71.5462,71.6346,71.1927,71.34,3650.0
2020-09-04 12:00:00,72.57,72.65,72.44,72.6,5200.0,71.2614,71.34,71.1338,71.2909,5200.0
2020-09-04 12:30:00,72.57,72.79,72.52,72.74,5419.0,71.2614,71.4775,71.2123,71.4284,5419.0
2020-09-04 13:00:00,72.59,72.75,72.51,72.53,5006.0,71.2811,71.4382,71.2025,71.2221,5006.0
2020-09-04 13:30:00,72.41,72.63,72.37,72.54,6204.0,71.1043,71.3203,71.065,71.232,6204.0
2020-09-04 14:00:00,72.58,72.64,72.44,72.5,7693.0,71.2712,71.3302,71.1338,71.1927,7693.0
2020-09-04 14:30:00,72.5,72.93,72.45,72.88,12917.0,71.1927,71.6149,71.1436,71.5658,12917.0
2020-09-04 15:00:00,72.8,72.87,72.51,72.64,15514.0,71.4873,71.556,71.2025,71.3302,15514.0
2020-09-04 15:30:00,72.63,72.7,72.36,72.44,76777.0,71.3203,71.3891,71.0552,71.1338,76777.0
2020-09-08 09:30:00,71.67,71.84,70.93,71.53,10031.0,70.3777,70.5446,69.651,70.2402,10031.0
2020-09-08 10:00:00,71.36,71.46,70.73,71.21,12204.0,70.0732,70.1714,69.4546,69.926,12204.0
2020-09-08 10:30:00,71.15,71.49,70.7,70.76,13429.0,69.867,70.2009,69.4251,69.4841,13429.0
2020-09-08 11:00:00,70.74,71.38,70.74,70.91,10124.0,69.4644,70.0929,69.4644,69.6314,10124.0
2020-09-08 11:30:00,70.82,71.01,70.64,70.77,7403.0,69.543,69.7296,69.3662,69.4939,7403.0
2020-09-08 12:00:00,70.73,71.44,70.73,71.4,10322.0,69.4546,70.1518,69.4546,70.1125,10322.0
2020-09-08 12:30:00,71.41,71.71,71.33,71.66,10811.0,70.1223,70.4169,70.0438,70.3678,10811.0
2020-09-08 13:00:00,71.6,72.12,71.55,72.12,5674.0,70.3089,70.8195,70.2598,70.8195,5674.0
2020-09-08 13:30:00,72.13,72.19,71.92,72.05,5514.0,70.8294,70.8883,70.6231,70.7508,5514.0
2020-09-08 14:00:00,72.1,72.24,71.79,71.79,5626.0,70.7999,70.9374,70.4955,70.4955,5626.0
2020-09-08 14:30:00,71.79,71.8,71.17,71.46,6725.0,70.4955,70.5053,69.8867,70.1714,6725.0
2020-09-08 15:00:00,71.47,71.55,71.13,71.51,11787.0,70.1813,70.2598,69.8474,70.2205,11787.0
2020-09-08 15:30:00,71.47,71.56,70.65,70.79,41257.0,70.1813,70.2696,69.376,69.5135,41257.0
2020-09-09 09:30:00,71.33,71.6,71.12,71.6,5238.0,70.0438,70.3089,69.8376,70.3089,5238.0
2020-09-09 10:00:00,71.28,72.18,71.28,71.45,4337.0,69.9947,70.8785,69.9947,70.1616,4337.0
2020-09-09 10:30:00,71.47,71.52,70.37,70.45,10186.0,70.1813,70.2304,69.1011,69.1797,10186.0
2020-09-09 11:00:00,70.49,70.94,70.49,70.75,9350.0,69.2189,69.6608,69.2189,69.4742,9350.0
2020-09-09 11:30:00,70.64,70.77,70.54,70.55,6127.0,69.3662,69.4939,69.268,69.2779,6127.0
2020-09-09 12:00:00,70.49,70.61,70.45,70.61,4803.0,69.2189,69.3368,69.1797,69.3368,4803.0
2020-09-09 12:30:00,70.67,70.78,70.64,70.64,2702.0,69.3957,69.5037,69.3662,69.3662,2702.0
2020-09-09 13:00:00,70.68,71.09,70.68,71.02,6773.0,69.4055,69.8081,69.4055,69.7394,6773.0
2020-09-09 13:30:00,71.08,71.25,71.05,71.19,6148.0,69.7983,69.9652,69.7688,69.9063,6148.0
2020-09-09 14:00:00,71.19,71.28,70.96,71.03,5992.0,69.9063,69.9947,69.6805,69.7492,5992.0
2020-09-09 14:30:00,71.03,71.3,71.03,71.15,6202.0,69.7492,70.0143,69.7492,69.867,6202.0
2020-09-09 15:00:00,71.13,71.41,71.13,71.29,7469.0,69.8474,70.1223,69.8474,70.0045,7469.0
2020-09-09 15:30:00,71.28,71.37,70.69,70.92,39803.0,69.9947,70.0831,69.4153,69.6412,39803.0
2020-09-10 09:30:00,71.18,71.26,70.38,70.64,12750.0,69.8965,69.975,69.1109,69.3662,12750.0
2020-09-10 10:00:00,70.72,70.75,70.24,70.24,16297.0,69.4448,69.4742,68.9734,68.9734,16297.0
2020-09-10 10:30:00,70.42,70.62,69.9,69.98,20853.0,69.1502,69.3466,68.6396,68.7181,20853.0
2020-09-10 11:00:00,69.85,70.09,69.8,70.03,7640.0,68.5905,68.8261,68.5414,68.7672,7640.0
2020-09-10 11:30:00,69.99,70.0,69.62,69.71,5672.0,68.7279,68.7378,68.3646,68.453,5672.0
2020-09-10 12:00:00,69.69,69.82,69.41,69.57,7625.0,68.4334,68.561,68.1584,68.3155,7625.0
2020-09-10 12:30:00,69.57,69.57,69.22,69.44,6298.0,68.3155,68.3155,67.9718,68.1879,6298.0
2020-09-10 13:00:00,69.39,69.56,69.39,69.45,4600.0,68.1388,68.3057,68.1388,68.1977,4600.0
2020-09-10 13:30:00,69.48,69.58,69.37,69.37,4215.0,68.2271,68.3253,68.1191,68.1191,4215.0
2020-09-10 14:00:00,69.39,69.49,69.09,69.09,10739.0,68.1388,68.237,67.8442,67.8442,10739.0
2020-09-10 14:30:00,69.12,69.3,68.99,69.3,10611.0,67.8736,68.0504,67.746,68.0504,10611.0
2020-09-10 15:00:00,69.27,69.37,69.05,69.37,21940.0,68.0209,68.1191,67.8049,68.1191,21940.0
2020-09-10 15:30:00,69.31,69.84,69.23,69.41,62249.0,68.0602,68.5807,67.9817,68.1584,62249.0
2020-09-11 09:30:00,69.59,69.59,69.01,69.01,7409.0,68.3352,68.3352,67.7656,67.7656,7409.0
2020-09-11 10:00:00,68.89,69.22,68.78,68.78,6827.0,67.6478,67.9718,67.5398,67.5398,6827.0
2020-09-11 10:30:00,68.86,69.02,68.61,68.85,6707.0,67.6183,67.7754,67.3728,67.6085,6707.0
2020-09-11 11:00:00,68.82,69.06,68.82,68.95,15517.0,67.579,67.8147,67.579,67.7067,15517.0
2020-09-11 11:30:00,68.96,68.96,68.71,68.85,4627.0,67.7165,67.7165,67.471,67.6085,4627.0
2020-09-11 12:00:00,68.79,69.17,68.74,69.11,7562.0,67.5496,67.9227,67.5005,67.8638,7562.0
2020-09-11 12:30:00,69.09,69.09,68.78,68.81,8097.0,67.8442,67.8442,67.5398,67.5692,8097.0
2020-09-11 13:00:00,68.85,68.85,68.55,68.58,7275.0,67.6085,67.6085,67.3139,67.3434,7275.0
2020-09-11 13:30:00,68.49,68.7,68.25,68.25,8013.0,67.255,67.4612,67.0193,67.0193,8013.0
2020-09-11 14:00:00,68.25,68.34,68.17,68.25,6322.0,67.0193,67.1077,66.9408,67.0193,6322.0
2020-09-11 14:30:00,68.23,68.48,68.23,68.41,8666.0,66.9997,67.2452,66.9997,67.1764,8666.0
2020-09-11 15:00:00,68.44,68.64,68.25,68.63,13265.0,67.2059,67.4023,67.0193,67.3925,13265.0
2020-09-11 15:30:00,68.64,68.81,68.43,68.52,43469.0,67.4023,67.5692,67.1961,67.2845,43469.0
2020-09-14 09:30:00,69.11,69.49,68.6,69.42,5266.0,67.8638,68.237,67.363,68.1682,5266.0
2020-09-14 10:00:00,69.46,69.63,69.15,69.18,9214.0,68.2075,68.3744,67.9031,67.9326,9214.0
2020-09-14 10:30:00,69.22,69.22,68.67,68.67,6127.0,67.9718,67.9718,67.4318,67.4318,6127.0
2020-09-14 11:00:00,68.66,68.89,68.47,68.89,6297.0,67.4219,67.6478,67.2354,67.6478,6297.0
2020-09-14 11:30:00,68.87,69.26,68.85,69.1,8011.0,67.6281,68.0111,67.6085,67.854,8011.0
2020-09-14 12:00:00,69.07,69.32,69.07,69.25,8636.0,67.8245,68.07,67.8245,68.0013,8636.0
2020-09-14 12:30:00,69.39,69.55,69.36,69.52,6292.0,68.1388,68.2959,68.1093,68.2664,6292.0
2020-09-14 13:00:00,69.58,69.65,69.39,69.46,9846.0,68.3253,68.3941,68.1388,68.2075,9846.0
2020-09-14 13:30:00,69.44,69.63,69.42,69.62,11704.0,68.1879,68.3744,68.1682,68.3646,11704.0
2020-09-14 14:00:00,69.64,69.89,69.63,69.87,8208.0,68.3843,68.6298,68.3744,68.6101,8208.0
2020-09-14 14:30:00,69.89,70.08,69.81,70.04,16114.0,68.6298,68.8163,68.5512,68.777,16114.0
2020-09-14 15:00:00,70.11,70.11,69.73,69.84,9883.0,68.8458,68.8458,68.4726,68.5807,9883.0
2020-09-14 15:30:00,69.81,70.13,69.66,69.91,33103.0,68.5512,68.8654,68.4039,68.6494,33103.0
2020-09-15 09:30:00,70.36,70.68,69.76,69.81,5548.0,69.0913,69.4055,68.5021,68.5512,5548.0
2020-09-15 10:00:00,69.81,70.3,69.81,70.19,5362.0,68.5512,69.0324,68.5512,68.9243,5362.0
2020-09-15 10:30:00,70.32,70.44,70.07,70.44,6137.0,69.052,69.1698,68.8065,69.1698,6137.0
2020-09-15 11:00:00,70.49,70.55,70.2,70.27,5787.0,69.2189,69.2779,68.9342,69.0029,5787.0
2020-09-15 11:30:00,70.21,70.27,70.0,70.0,4483.0,68.944,69.0029,68.7378,68.7378,4483.0
2020-09-15 12:00:00,70.05,70.11,69.87,69.97,3627.0,68.7869,68.8458,68.6101,68.7083,3627.0
2020-09-15 12:30:00,69.99,70.11,69.94,70.05,3227.0,68.7279,68.8458,68.6789,68.7869,3227.0
2020-09-15 13:00:00,70.07,70.23,70.07,70.2,3107.0,68.8065,68.9636,68.8065,68.9342,3107.0
2020-09-15 13:30:00,70.2,70.27,70.15,70.26,4818.0,68.9342,69.0029,68.8851,68.9931,4818.0
2020-09-15 14:00:00,70.26,70.35,70.24,70.26,2730.0,68.9931,69.0815,68.9734,68.9931,2730.0
2020-09-15 14:30:00,70.27,70.31,70.08,70.08,3471.0,69.0029,69.0422,68.8163,68.8163,3471.0
2020-09-15 15:00:00,70.1,70.1,69.82,69.85,6342.0,68.836,68.836,68.561,68.5905,6342.0
2020-09-15 15:30:00,69.83,69.83,69.55,69.65,22296.0,68.5708,68.5708,68.2959,68.3941,22296.0
2020-09-16 09:30:00,69.89,70.39,69.71,69.78,6454.0,68.6298,69.1207,68.453,68.5217,6454.0
2020-09-16 10:00:00,69.8,70.31,69.71,70.3,7603.0,68.5414,69.0422,68.453,69.0324,7603.0
2020-09-16 10:30:00,70.34,70.35,69.97,69.99,5312.0,69.0716,69.0815,68.7083,68.7279,5312.0
2020-09-16 11:00:00,70.02,70.49,69.98,70.46,14803.0,68.7574,69.2189,68.7181,69.1895,14803.0
2020-09-16 11:30:00,70.47,70.55,70.25,70.36,6338.0,69.1993,69.2779,68.9833,69.0913,6338.0
2020-09-16 12:00:00,70.38,70.39,70.02,70.18,11223.0,69.1109,69.1207,68.7574,68.9145,11223.0
2020-09-16 12:30:00,70.17,70.36,70.1,70.17,10523.0,68.9047,69.0913,68.836,68.9047,10523.0
2020-09-16 13:00:00,70.15,70.22,70.05,70.13,9147.0,68.8851,68.9538,68.7869,68.8654,9147.0
2020-09-16 13:30:00,70.21,70.38,70.19,70.33,7719.0,68.944,69.1109,68.9243,69.0618,7719.0
2020-09-16 14:00:00,70.37,70.75,70.37,70.67,15530.0,69.1011,69.4742,69.1011,69.3957,15530.0
2020-09-16 14:30:00,70.69,70.77,70.42,70.52,24663.0,69.4153,69.4939,69.1502,69.2484,24663.0
2020-09-16 15:00:00,70.5,70.57,70.02,70.32,16884.0,69.2288,69.2975,68.7574,69.052,16884.0
2020-09-16 15:30:00,70.26,70.49,69.95,69.98,53562.0,68.9931,69.2189,68.6887,68.7181,53562.0
2020-09-17 09:30:00,69.17,69.28,68.62,69.28,11113.0,67.9227,68.0308,67.3827,68.0308,11113.0
2020-09-17 10:00:00,69.28,69.76,69.11,69.72,5321.0,68.0308,68.5021,67.8638,68.4628,5321.0
2020-09-17 10:30:00,69.84,70.6,69.8,70.6,6201.0,68.5807,69.3269,68.5414,69.3269,6201.0
2020-09-17 11:00:00,70.57,70.97,70.57,70.85,10029.0,69.2975,69.6903,69.2975,69.5724,10029.0
2020-09-17 11:30:00,70.77,70.91,70.69,70.82,7192.0,69.4939,69.6314,69.4153,69.543,7192.0
2020-09-17 12:00:00,70.76,70.92,70.51,70.71,10993.0,69.4841,69.6412,69.2386,69.435,10993.0
2020-09-17 12:30:00,70.64,70.91,70.56,70.8,4332.0,69.3662,69.6314,69.2877,69.5233,4332.0
2020-09-17 13:00:00,70.8,70.86,70.73,70.85,17784.0,69.5233,69.5823,69.4546,69.5724,17784.0
2020-09-17 13:30:00,70.86,71.14,70.86,71.03,9495.0,69.5823,69.8572,69.5823,69.7492,9495.0
2020-09-17 14:00:00,70.97,71.25,70.97,71.04,6816.0,69.6903,69.9652,69.6903,69.759,6816.0
2020-09-17 14:30:00,71.02,71.05,70.85,70.96,7185.0,69.7394,69.7688,69.5724,69.6805,7185.0
2020-09-17 15:00:00,71.01,71.01,70.56,70.63,13149.0,69.7296,69.7296,69.2877,69.3564,13149.0
2020-09-17 15:30:00,70.61,70.96,70.48,70.62,39977.0,69.3368,69.6805,69.2091,69.3466,39977.0
2020-09-18 09:30:00,70.9,71.05,70.41,70.46,113422.0,69.6215,69.7688,69.1404,69.1895,113422.0
2020-09-18 10:00:00,70.51,70.55,70.15,70.52,5487.0,69.2386,69.2779,68.8851,69.2484,5487.0
2020-09-18 10:30:00,70.37,70.61,70.32,70.48,28779.0,69.1011,69.3368,69.052,69.2091,28779.0
2020-09-18 11:00:00,70.56,70.85,70.33,70.34,10281.0,69.2877,69.5724,69.0618,69.0716,10281.0
2020-09-18 11:30:00,70.29,70.31,69.73,69.73,11803.0,69.0225,69.0422,68.4726,68.4726,11803.0
2020-09-18 12:00:00,69.74,69.74,69.17,69.17,7400.0,68.4825,68.4825,67.9227,67.9227,7400.0
2020-09-18 12:30:00,69.17,69.25,68.67,68.72,9580.0,67.9227,68.0013,67.4318,67.4808,9580.0
2020-09-18 13:00:00,68.76,68.87,68.36,68.4,11991.0,67.5201,67.6281,67.1273,67.1666,11991.0
2020-09-18 13:30:00,68.34,68.43,68.23,68.28,6124.0,67.1077,67.1961,66.9997,67.0488,6124.0
2020-09-18 14:00:00,68.21,68.37,68.21,68.25,9275.0,66.98,67.1372,66.98,67.0193,9275.0
2020-09-18 14:30:00,68.24,68.45,68.03,68.44,10232.0,67.0095,67.2157,66.8033,67.2059,10232.0
2020-09-18 15:00:00,68.45,68.87,68.42,68.87,12353.0,67.2157,67.6281,67.1863,67.6281,12353.0
2020-09-18 15:30:00,68.84,69.37,68.69,68.89,67078.0,67.5987,68.1191,67.4514,67.6478,67078.0
2020-09-21 09:30:00,67.33,67.33,65.92,66.25,8772.0,66.1159,66.1159,64.7313,65.0554,8772.0
2020-09-21 10:00:00,66.26,66.26,65.42,65.52,5938.0,65.0652,65.0652,64.2404,64.3386,5938.0
2020-09-21 10:30:00,65.42,65.65,65.15,65.44,9643.0,64.2404,64.4662,63.9752,64.26,9643.0
2020-09-21 11:00:00,65.35,65.48,64.8,64.98,9050.0,64.1716,64.2993,63.6315,63.8083,9050.0
2020-09-21 11:30:00,64.95,65.04,64.81,64.81,6197.0,63.7788,63.8672,63.6414,63.6414,6197.0
2020-09-21 12:00:00,64.81,65.09,64.78,64.96,12578.0,63.6414,63.9163,63.6119,63.7886,12578.0
2020-09-21 12:30:00,64.96,65.02,64.42,64.54,10801.0,63.7886,63.8476,63.2584,63.3762,10801.0
2020-09-21 13:00:00,64.6,64.77,64.47,64.77,6496.0,63.4351,63.6021,63.3075,63.6021,6496.0
2020-09-21 13:30:00,64.74,64.84,64.69,64.69,9030.0,63.5726,63.6708,63.5235,63.5235,9030.0
2020-09-21 14:00:00,64.71,64.84,64.47,64.83,9612.0,63.5432,63.6708,63.3075,63.661,9612.0
2020-09-21 14:30:00,64.85,64.87,64.56,64.83,10937.0,63.6806,63.7003,63.3959,63.661,10937.0
2020-09-21 15:00:00,64.84,65.18,64.84,65.07,10881.0,63.6708,64.0047,63.6708,63.8967,10881.0
2020-09-21 15:30:00,65.11,65.31,64.97,65.29,48739.0,63.9359,64.1323,63.7985,64.1127,48739.0
2020-09-22 09:30:00,65.58,66.19,65.22,65.26,6198.0,64.3975,64.9965,64.044,64.0832,6198.0
2020-09-22 10:00:00,65.22,65.64,65.04,65.52,2504.0,64.044,64.4564,63.8672,64.3386,2504.0
2020-09-22 10:30:00,65.75,65.75,64.79,64.79,17283.0,64.5644,64.5644,63.6217,63.6217,17283.0
2020-09-22 11:00:00,64.7,64.81,64.46,64.54,9095.0,63.5333,63.6414,63.2977,63.3762,9095.0
2020-09-22 11:30:00,64.55,64.57,64.34,64.49,5651.0,63.386,63.4057,63.1798,63.3271,5651.0
2020-09-22 12:00:00,64.55,64.66,64.5,64.6,4748.0,63.386,63.4941,63.3369,63.4351,4748.0
2020-09-22 12:30:00,64.62,64.62,64.35,64.38,3811.0,63.4548,63.4548,63.1896,63.2191,3811.0
2020-09-22 13:00:00,64.36,64.65,64.3,64.65,4841.0,63.1995,63.4842,63.1406,63.4842,4841.0
2020-09-22 13:30:00,64.63,65.13,64.61,65.13,7599.0,63.4646,63.9556,63.445,63.9556,7599.0
2020-09-22 14:00:00,65.16,65.89,65.16,65.89,10784.0,63.985,64.7019,63.985,64.7019,10784.0
2020-09-22 14:30:00,65.92,66.26,65.86,66.17,15442.0,64.7313,65.0652,64.6724,64.9768,15442.0
2020-09-22 15:00:00,66.14,66.26,65.98,66.03,16985.0,64.9474,65.0652,64.7903,64.8394,16985.0
2020-09-22 15:30:00,66.01,66.35,65.93,66.27,46321.0,64.8197,65.1536,64.7412,65.075,46321.0
2020-09-23 09:30:00,66.25,67.89,65.92,67.89,15876.0,65.0554,66.6658,64.7313,66.6658,15876.0
2020-09-23 10:00:00,67.71,68.85,67.55,68.8,46182.0,66.4891,67.6085,66.3319,67.5594,46182.0
2020-09-23 10:30:00,68.75,69.41,68.71,69.15,39020.0,67.5103,68.1584,67.471,67.9031,39020.0
2020-09-23 11:00:00,69.21,69.45,68.63,68.72,15735.0,67.962,68.1977,67.3925,67.4808,15735.0
2020-09-23 11:30:00,68.66,68.67,67.91,67.91,10749.0,67.4219,67.4318,66.6855,66.6855,10749.0
2020-09-23 12:00:00,67.97,68.14,67.57,67.9,8797.0,66.7444,66.9113,66.3516,66.6756,8797.0
2020-09-23 12:30:00,67.89,68.07,67.73,68.03,12183.0,66.6658,66.8426,66.5087,66.8033,12183.0
2020-09-23 13:00:00,68.0,68.12,67.89,68.0,8336.0,66.7738,66.8917,66.6658,66.7738,8336.0
2020-09-23 13:30:00,68.0,68.05,67.61,67.7,10800.0,66.7738,66.8229,66.3909,66.4792,10800.0
2020-09-23 14:00:00,67.67,67.79,67.14,67.24,10234.0,66.4498,66.5676,65.9293,66.0275,10234.0
2020-09-23 14:30:00,67.15,67.18,66.71,66.89,10413.0,65.9392,65.9686,65.5071,65.6838,10413.0
2020-09-23 15:00:00,66.75,66.9,66.46,66.75,14146.0,65.5464,65.6937,65.2616,65.5464,14146.0
2020-09-23 15:30:00,66.71,66.84,66.36,66.49,57030.0,65.5071,65.6347,65.1634,65.2911,57030.0
2020-09-24 09:30:00,66.76,66.76,65.73,66.47,5566.0,65.5562,65.5562,64.5448,65.2714,5566.0
2020-09-24 10:00:00,66.3,67.03,66.27,66.33,5265.0,65.1045,65.8213,65.075,65.1339,5265.0
2020-09-24 10:30:00,66.21,66.35,65.73,66.15,7028.0,65.0161,65.1536,64.5448,64.9572,7028.0
2020-09-24 11:00:00,66.2,66.2,65.56,65.78,5380.0,65.0063,65.0063,64.3778,64.5939,5380.0
2020-09-24 11:30:00,65.68,65.94,65.54,65.94,7550.0,64.4957,64.751,64.3582,64.751,7550.0
2020-09-24 12:00:00,66.0,66.45,65.98,66.4,4000.0,64.8099,65.2518,64.7903,65.2027,4000.0
2020-09-24 12:30:00,66.36,66.63,66.11,66.63,3898.0,65.1634,65.4285,64.9179,65.4285,3898.0
2020-09-24 13:00:00,66.64,67.0,66.52,67.0,11072.0,65.4384,65.7919,65.3205,65.7919,11072.0
2020-09-24 13:30:00,67.02,67.08,66.87,66.87,7820.0,65.8115,65.8704,65.6642,65.6642,7820.0
2020-09-24 14:00:00,66.79,67.26,66.79,66.92,13671.0,65.5857,66.0472,65.5857,65.7133,13671.0
2020-09-24 14:30:00,66.86,66.99,66.66,66.72,11682.0,65.6544,65.782,65.458,65.5169,11682.0
2020-09-24 15:00:00,66.66,66.87,66.33,66.39,11482.0,65.458,65.6642,65.1339,65.1929,11482.0
2020-09-24 15:30:00,66.43,66.88,66.36,66.79,34432.0,65.2321,65.674,65.1634,65.5857,34432.0
2020-09-25 09:30:00,66.06,66.74,65.83,66.74,9878.0,64.8688,65.5366,64.643,65.5366,9878.0
2020-09-25 10:00:00,66.66,66.67,66.04,66.33,2489.0,65.458,65.4678,64.8492,65.1339,2489.0
2020-09-25 10:30:00,66.11,66.39,65.99,66.29,5750.0,64.9179,65.1929,64.8001,65.0947,5750.0
2020-09-25 11:00:00,66.19,66.28,66.14,66.28,1067.0,64.9965,65.0848,64.9474,65.0848,1067.0
2020-09-25 11:30:00,66.17,66.34,66.0,66.08,4684.0,64.9768,65.1438,64.8099,64.8885,4684.0
2020-09-25 12:00:00,66.12,66.26,66.06,66.15,3500.0,64.9277,65.0652,64.8688,64.9572,3500.0
2020-09-25 12:30:00,66.17,66.38,66.09,66.37,2966.0,64.9768,65.183,64.8983,65.1732,2966.0
2020-09-25 13:00:00,66.49,66.63,66.48,66.59,4864.0,65.2911,65.4285,65.2812,65.3893,4864.0
2020-09-25 13:30:00,66.65,66.67,66.56,66.56,3095.0,65.4482,65.4678,65.3598,65.3598,3095.0
2020-09-25 14:00:00,66.55,66.73,66.55,66.65,4094.0,65.35,65.5267,65.35,65.4482,4094.0
2020-09-25 14:30:00,66.61,66.64,66.41,66.52,2709.0,65.4089,65.4384,65.2125,65.3205,2709.0
2020-09-25 15:00:00,66.54,66.74,66.52,66.74,5254.0,65.3402,65.5366,65.3205,65.5366,5254.0
2020-09-25 15:30:00,66.72,66.72,66.4,66.45,24814.0,65.5169,65.5169,65.2027,65.2518,24814.0
2020-09-28 09:30:00,67.49,68.15,67.4,67.4,6633.0,66.273,66.9211,66.1847,66.1847,6633.0
2020-09-28 10:00:00,67.53,67.73,67.24,67.39,6263.0,66.3123,66.5087,66.0275,66.1748,6263.0
2020-09-28 10:30:00,67.54,67.91,67.43,67.61,6860.0,66.3221,66.6855,66.2141,66.3909,6860.0
2020-09-28 11:00:00,67.68,67.97,67.64,67.82,3405.0,66.4596,66.7444,66.4203,66.5971,3405.0
2020-09-28 11:30:00,67.83,68.0,67.73,67.93,3970.0,66.6069,66.7738,66.5087,66.7051,3970.0
2020-09-28 12:00:00,67.96,68.28,67.96,68.13,5233.0,66.7346,67.0488,66.7346,66.9015,5233.0
2020-09-28 12:30:00,68.12,68.23,67.98,68.16,3700.0,66.8917,66.9997,66.7542,66.9309,3700.0
2020-09-28 13:00:00,68.09,68.36,68.07,68.28,8253.0,66.8622,67.1273,66.8426,67.0488,8253.0
2020-09-28 13:30:00,68.26,68.28,68.02,68.06,10525.0,67.0291,67.0488,66.7935,66.8328,10525.0
2020-09-28 14:00:00,68.05,68.19,67.99,68.18,9660.0,66.8229,66.9604,66.764,66.9506,9660.0
2020-09-28 14:30:00,68.14,68.4,68.13,68.4,11176.0,66.9113,67.1666,66.9015,67.1666,11176.0
2020-09-28 15:00:00,68.42,68.53,68.18,68.29,15668.0,67.1863,67.2943,66.9506,67.0586,15668.0
2020-09-28 15:30:00,68.29,68.64,68.14,68.32,22076.0,67.0586,67.4023,66.9113,67.0881,22076.0
2020-09-29 09:30:00,68.05,68.22,67.54,67.54,5488.0,66.8229,66.9899,66.3221,66.3221,5488.0
2020-09-29 10:00:00,67.52,67.78,67.28,67.64,4871.0,66.3025,66.5578,66.0668,66.4203,4871.0
2020-09-29 10:30:00,67.38,67.38,66.8,67.01,7936.0,66.165,66.165,65.5955,65.8017,7936.0
2020-09-29 11:00:00,66.9,66.97,66.65,66.75,6261.0,65.6937,65.7624,65.4482,65.5464,6261.0
2020-09-29 11:30:00,66.71,66.91,66.48,66.81,7068.0,65.5071,65.7035,65.2812,65.6053,7068.0
2020-09-29 12:00:00,66.8,67.08,66.76,67.08,4124.0,65.5955,65.8704,65.5562,65.8704,4124.0
2020-09-29 12:30:00,67.1,67.25,67.1,67.14,4206.0,65.8901,66.0374,65.8901,65.9293,4206.0
2020-09-29 13:00:00,67.24,67.46,67.02,67.45,10052.0,66.0275,66.2436,65.8115,66.2338,10052.0
2020-09-29 13:30:00,67.46,67.6,67.41,67.51,6083.0,66.2436,66.381,66.1945,66.2927,6083.0
2020-09-29 14:00:00,67.59,68.03,67.59,68.02,6399.0,66.3712,66.8033,66.3712,66.7935,6399.0
2020-09-29 14:30:00,68.02,68.1,67.67,67.69,3800.0,66.7935,66.872,66.4498,66.4694,3800.0
2020-09-29 15:00:00,67.71,67.8,67.61,67.75,6867.0,66.4891,66.5774,66.3909,66.5283,6867.0
2020-09-29 15:30:00,67.75,67.85,67.44,67.5,34452.0,66.5283,66.6265,66.2239,66.2828,34452.0
2020-09-30 09:30:00,67.77,68.27,67.76,68.06,4606.0,66.548,67.039,66.5382,66.8328,4606.0
2020-09-30 10:00:00,67.99,68.4,67.99,68.06,4987.0,66.764,67.1666,66.764,66.8328,4987.0
2020-09-30 10:30:00,68.2,68.7,68.19,68.47,5800.0,66.9702,67.4612,66.9604,67.2354,5800.0
2020-09-30 11:00:00,68.38,68.39,68.2,68.25,9875.0,67.147,67.1568,66.9702,67.0193,9875.0
2020-09-30 11:30:00,68.28,68.47,68.24,68.45,9707.0,67.0488,67.2354,67.0095,67.2157,9707.0
2020-09-30 12:00:00,68.46,68.96,68.41,68.81,7077.0,67.2255,67.7165,67.1764,67.5692,7077.0
2020-09-30 12:30:00,68.86,68.86,68.44,68.67,4060.0,67.6183,67.6183,67.2059,67.4318,4060.0
2020-09-30 13:00:00,68.57,68.57,68.35,68.45,6009.0,67.3336,67.3336,67.1175,67.2157,6009.0
2020-09-30 13:30:00,68.42,68.53,68.19,68.31,10399.0,67.1863,67.2943,66.9604,67.0782,10399.0
2020-09-30 14:00:00,68.33,68.65,68.04,68.16,9857.0,67.0979,67.4121,66.8131,66.9309,9857.0
2020-09-30 14:30:00,68.02,68.23,67.76,68.21,24853.0,66.7935,66.9997,66.5382,66.98,24853.0
2020-09-30 15:00:00,68.19,68.27,67.61,67.85,23153.0,66.9604,67.039,66.3909,66.6265,23153.0
2020-09-30 15:30:00,67.85,68.06,67.64,67.71,55141.0,66.6265,66.8328,66.4203,66.4891,55141.0
2020-10-01 09:30:00,67.87,68.33,67.67,67.67,8203.0,66.6462,67.0979,66.4498,66.4498,8203.0
2020-10-01 10:00:00,67.33,67.54,67.0,67.24,6100.0,66.1159,66.3221,65.7919,66.0275,6100.0
2020-10-01 10:30:00,67.27,67.58,67.27,67.35,3886.0,66.057,66.3614,66.057,66.1356,3886.0
2020-10-01 11:00:00,67.5,67.67,67.4,67.59,7046.0,66.2828,66.4498,66.1847,66.3712,7046.0
2020-10-01 11:30:00,67.51,67.56,67.4,67.55,2553.0,66.2927,66.3418,66.1847,66.3319,2553.0
2020-10-01 12:00:00,67.63,67.76,67.48,67.7,3661.0,66.4105,66.5382,66.2632,66.4792,3661.0
2020-10-01 12:30:00,67.81,67.87,67.64,67.73,5536.0,66.5873,66.6462,66.4203,66.5087,5536.0
2020-10-01 13:00:00,67.76,67.9,67.65,67.66,4001.0,66.5382,66.6756,66.4301,66.44,4001.0
2020-10-01 13:30:00,67.65,67.86,67.51,67.51,7553.0,66.4301,66.6364,66.2927,66.2927,7553.0
2020-10-01 14:00:00,67.49,67.65,67.17,67.43,7245.0,66.273,66.4301,65.9588,66.2141,7245.0
2020-10-01 14:30:00,67.49,67.59,67.38,67.58,4191.0,66.273,66.3712,66.165,66.3614,4191.0
2020-10-01 15:00:00,67.65,67.92,67.65,67.8,8551.0,66.4301,66.6953,66.4301,66.5774,8551.0
2020-10-01 15:30:00,67.77,68.2,67.73,68.12,39421.0,66.548,66.9702,66.5087,66.8917,39421.0
2020-10-02 09:30:00,67.05,67.68,67.05,67.5,9872.0,65.841,66.4596,65.841,66.2828,9872.0
2020-10-02 10:00:00,68.03,68.18,67.49,67.74,3282.0,66.8033,66.9506,66.273,66.5185,3282.0
2020-10-02 10:30:00,67.63,67.71,67.26,67.71,3433.0,66.4105,66.4891,66.0472,66.4891,3433.0
2020-10-02 11:00:00,67.72,68.18,67.47,68.17,4629.0,66.4989,66.9506,66.2534,66.9408,4629.0
2020-10-02 11:30:00,68.12,68.28,68.01,68.21,7200.0,66.8917,67.0488,66.7837,66.98,7200.0
2020-10-02 12:00:00,68.12,69.26,68.12,69.07,2404.0,66.8917,68.0111,66.8917,67.8245,2404.0
2020-10-02 12:30:00,69.0,69.57,68.99,69.46,3124.0,67.7558,68.3155,67.746,68.2075,3124.0
2020-10-02 13:00:00,69.54,69.65,69.41,69.45,3108.0,68.2861,68.3941,68.1584,68.1977,3108.0
2020-10-02 13:30:00,69.39,69.44,69.05,69.17,4841.0,68.1388,68.1879,67.8049,67.9227,4841.0
2020-10-02 14:00:00,69.21,69.39,69.17,69.36,2596.0,67.962,68.1388,67.9227,68.1093,2596.0
2020-10-02 14:30:00,69.27,69.44,69.21,69.31,3108.0,68.0209,68.1879,67.962,68.0602,3108.0
2020-10-02 15:00:00,69.37,69.42,69.15,69.31,4397.0,68.1191,68.1682,67.9031,68.0602,4397.0
2020-10-02 15:30:00,69.3,69.46,69.1,69.14,18241.0,68.0504,68.2075,67.854,67.8933,18241.0
2020-10-05 09:30:00,70.16,70.85,70.11,70.68,7508.0,68.8949,69.5724,68.8458,69.4055,7508.0
2020-10-05 10:00:00,70.83,70.83,69.97,70.17,6706.0,69.5528,69.5528,68.7083,68.9047,6706.0
2020-10-05 10:30:00,70.16,70.37,70.09,70.25,7766.0,68.8949,69.1011,68.8261,68.9833,7766.0
2020-10-05 11:00:00,70.26,70.5,69.89,70.41,9063.0,68.9931,69.2288,68.6298,69.1404,9063.0
2020-10-05 11:30:00,70.42,70.82,70.38,70.81,6484.0,69.1502,69.543,69.1109,69.5332,6484.0
2020-10-05 12:00:00,70.78,71.02,70.77,70.98,11718.0,69.5037,69.7394,69.4939,69.7001,11718.0
2020-10-05 12:30:00,70.87,71.26,70.84,71.0,19730.0,69.5921,69.975,69.5626,69.7197,19730.0
2020-10-05 13:00:00,71.02,71.12,70.78,70.95,14494.0,69.7394,69.8376,69.5037,69.6706,14494.0
2020-10-05 13:30:00,71.03,71.07,70.65,70.65,12557.0,69.7492,69.7885,69.376,69.376,12557.0
2020-10-05 14:00:00,70.7,71.07,70.67,71.02,13903.0,69.4251,69.7885,69.3957,69.7394,13903.0
2020-10-05 14:30:00,71.01,71.1,70.78,70.92,10723.0,69.7296,69.8179,69.5037,69.6412,10723.0
2020-10-05 15:00:00,70.89,70.94,70.71,70.89,4003.0,69.6117,69.6608,69.435,69.6117,4003.0
2020-10-05 15:30:00,70.83,70.84,70.66,70.79,15882.0,69.5528,69.5626,69.3859,69.5135,15882.0
2020-10-06 09:30:00,71.65,71.65,70.95,70.99,4692.0,70.358,70.358,69.6706,69.7099,4692.0
2020-10-06 10:00:00,71.06,71.58,70.98,71.56,5016.0,69.7787,70.2893,69.7001,70.2696,5016.0
2020-10-06 10:30:00,71.57,71.95,71.45,71.91,9267.0,70.2795,70.6526,70.1616,70.6133,9267.0
2020-10-06 11:00:00,71.92,72.0,71.67,71.87,17003.0,70.6231,70.7017,70.3777,70.574,17003.0
2020-10-06 11:30:00,71.85,72.17,71.75,71.75,6011.0,70.5544,70.8686,70.4562,70.4562,6011.0
2020-10-06 12:00:00,71.7,71.86,71.69,71.8,2140.0,70.4071,70.5642,70.3973,70.5053,2140.0
2020-10-06 12:30:00,71.79,72.38,71.79,72.37,3193.0,70.4955,71.0749,70.4955,71.065,3193.0
2020-10-06 13:00:00,72.48,73.16,72.43,73.07,14294.0,71.1731,71.8408,71.124,71.7524,14294.0
2020-10-06 13:30:00,73.12,73.29,72.8,72.94,5215.0,71.8015,71.9684,71.4873,71.6248,5215.0
2020-10-06 14:00:00,72.94,73.18,72.93,73.02,3734.0,71.6248,71.8604,71.6149,71.7033,3734.0
2020-10-06 14:30:00,72.95,73.15,71.3,71.44,11028.0,71.6346,71.831,70.0143,70.1518,11028.0
2020-10-06 15:00:00,71.41,71.49,70.53,71.22,19485.0,70.1223,70.2009,69.2582,69.9358,19485.0
2020-10-06 15:30:00,71.23,71.58,70.82,70.87,33998.0,69.9456,70.2893,69.543,69.5921,33998.0
2020-10-07 09:30:00,71.62,72.77,71.47,72.61,16663.0,70.3286,71.4578,70.1813,71.3007,16663.0
2020-10-07 10:00:00,72.4,72.72,72.09,72.51,13266.0,71.0945,71.4087,70.7901,71.2025,13266.0
2020-10-07 10:30:00,72.53,72.75,71.71,71.92,10430.0,71.2221,71.4382,70.4169,70.6231,10430.0
2020-10-07 11:00:00,71.87,71.96,71.43,71.43,3720.0,70.574,70.6624,70.142,70.142,3720.0
2020-10-07 11:30:00,71.52,71.53,71.02,71.17,4009.0,70.2304,70.2402,69.7394,69.8867,4009.0
2020-10-07 12:00:00,71.15,71.32,71.09,71.15,6261.0,69.867,70.034,69.8081,69.867,6261.0
2020-10-07 12:30:00,71.21,71.24,70.9,70.97,10406.0,69.926,69.9554,69.6215,69.6903,10406.0
2020-10-07 13:00:00,70.96,71.03,70.78,70.89,11307.0,69.6805,69.7492,69.5037,69.6117,11307.0
2020-10-07 13:30:00,70.87,71.3,70.79,71.18,17113.0,69.5921,70.0143,69.5135,69.8965,17113.0
2020-10-07 14:00:00,71.17,71.45,71.09,71.35,9473.0,69.8867,70.1616,69.8081,70.0634,9473.0
2020-10-07 14:30:00,71.34,71.41,71.23,71.23,7792.0,70.0536,70.1223,69.9456,69.9456,7792.0
2020-10-07 15:00:00,71.23,71.26,71.06,71.21,7434.0,69.9456,69.975,69.7787,69.926,7434.0
2020-10-07 15:30:00,71.23,71.48,70.96,70.99,51265.0,69.9456,70.1911,69.6805,69.7099,51265.0
2020-10-08 09:30:00,71.71,71.71,71.04,71.45,10570.0,70.4169,70.4169,69.759,70.1616,10570.0
2020-10-08 10:00:00,71.47,71.97,71.12,71.9,8630.0,70.1813,70.6722,69.8376,70.6035,8630.0
2020-10-08 10:30:00,71.94,72.25,71.57,71.57,7741.0,70.6428,70.9472,70.2795,70.2795,7741.0
2020-10-08 11:00:00,71.54,71.74,71.34,71.4,4439.0,70.25,70.4464,70.0536,70.1125,4439.0
2020-10-08 11:30:00,71.31,71.31,70.87,70.9,4816.0,70.0241,70.0241,69.5921,69.6215,4816.0
2020-10-08 12:00:00,70.85,71.2,70.78,71.1,5996.0,69.5724,69.9161,69.5037,69.8179,5996.0
2020-10-08 12:30:00,71.12,71.15,70.93,71.07,8118.0,69.8376,69.867,69.651,69.7885,8118.0
2020-10-08 13:00:00,71.05,71.15,71.0,71.11,6980.0,69.7688,69.867,69.7197,69.8278,6980.0
2020-10-08 13:30:00,71.09,71.39,71.03,71.35,6023.0,69.8081,70.1027,69.7492,70.0634,6023.0
2020-10-08 14:00:00,71.3,71.52,71.24,71.48,6301.0,70.0143,70.2304,69.9554,70.1911,6301.0
2020-10-08 14:30:00,71.45,71.47,71.25,71.3,5601.0,70.1616,70.1813,69.9652,70.0143,5601.0
2020-10-08 15:00:00,71.29,71.61,71.26,71.61,8478.0,70.0045,70.3187,69.975,70.3187,8478.0
2020-10-08 15:30:00,71.56,71.77,71.52,71.64,53375.0,70.2696,70.4759,70.2304,70.3482,53375.0
2020-10-09 09:30:00,72.53,72.53,71.72,71.74,9390.0,71.2221,71.2221,70.4268,70.4464,9390.0
2020-10-09 10:00:00,71.82,71.82,71.18,71.18,4957.0,70.525,70.525,69.8965,69.8965,4957.0
2020-10-09 10:30:00,71.17,71.41,70.84,70.84,4486.0,69.8867,70.1223,69.5626,69.5626,4486.0
2020-10-09 11:00:00,70.9,71.11,70.7,70.7,3376.0,69.6215,69.8278,69.4251,69.4251,3376.0
2020-10-09 11:30:00,70.7,71.3,70.64,71.19,7542.0,69.4251,70.0143,69.3662,69.9063,7542.0
2020-10-09 12:00:00,71.22,71.4,71.2,71.33,9649.0,69.9358,70.1125,69.9161,70.0438,9649.0
2020-10-09 12:30:00,71.2,71.77,71.19,71.77,5513.0,69.9161,70.4759,69.9063,70.4759,5513.0
2020-10-09 13:00:00,71.78,71.78,71.31,71.38,7327.0,70.4857,70.4857,70.0241,70.0929,7327.0
2020-10-09 13:30:00,71.35,71.39,71.15,71.26,3383.0,70.0634,70.1027,69.867,69.975,3383.0
2020-10-09 14:00:00,71.25,71.31,71.01,71.06,11154.0,69.9652,70.0241,69.7296,69.7787,11154.0
2020-10-09 14:30:00,71.04,71.5,71.03,71.5,7984.0,69.759,70.2107,69.7492,70.2107,7984.0
2020-10-09 15:00:00,71.55,71.74,71.53,71.73,7825.0,70.2598,70.4464,70.2402,70.4366,7825.0
2020-10-09 15:30:00,71.65,71.67,71.46,71.58,21984.0,70.358,70.3777,70.1714,70.2893,21984.0
2020-10-12 09:30:00,71.71,72.3,71.71,72.3,2066.0,70.4169,70.9963,70.4169,70.9963,2066.0
2020-10-12 10:00:00,72.48,73.01,72.4,73.01,3409.0,71.1731,71.6935,71.0945,71.6935,3409.0
2020-10-12 10:30:00,72.99,73.26,72.74,72.74,5058.0,71.6739,71.939,71.4284,71.4284,5058.0
2020-10-12 11:00:00,72.91,73.53,72.91,73.35,5511.0,71.5953,72.2041,71.5953,72.0274,5511.0
2020-10-12 11:30:00,73.46,73.77,73.4,73.46,4995.0,72.1354,72.4398,72.0765,72.1354,4995.0
2020-10-12 12:00:00,73.57,73.57,73.2,73.23,3271.0,72.2434,72.2434,71.8801,71.9095,3271.0
2020-10-12 12:30:00,73.19,73.35,73.13,73.13,2414.0,71.8702,72.0274,71.8113,71.8113,2414.0
2020-10-12 13:00:00,73.04,73.47,72.96,73.47,4223.0,71.723,72.1452,71.6444,72.1452,4223.0
2020-10-12 13:30:00,73.43,73.43,73.13,73.15,5203.0,72.1059,72.1059,71.8113,71.831,5203.0
2020-10-12 14:00:00,73.23,73.44,73.12,73.4,6894.0,71.9095,72.1157,71.8015,72.0765,6894.0
2020-10-12 14:30:00,73.39,73.71,73.31,73.71,8601.0,72.0666,72.3809,71.9881,72.3809,8601.0
2020-10-12 15:00:00,73.66,73.94,73.61,73.89,6559.0,72.3318,72.6067,72.2827,72.5576,6559.0
2020-10-12 15:30:00,73.98,74.02,73.54,73.6,30546.0,72.646,72.6853,72.2139,72.2729,30546.0
2020-10-13 09:30:00,72.62,73.2,72.28,72.44,8251.0,71.3105,71.8801,70.9767,71.1338,8251.0
2020-10-13 10:00:00,72.44,73.16,72.43,72.53,6340.0,71.1338,71.8408,71.124,71.2221,6340.0
2020-10-13 10:30:00,72.61,72.91,72.5,72.68,2318.0,71.3007,71.5953,71.1927,71.3694,2318.0
2020-10-13 11:00:00,72.57,72.64,72.47,72.59,2782.0,71.2614,71.3302,71.1632,71.2811,2782.0
2020-10-13 11:30:00,72.62,72.65,72.45,72.63,6457.0,71.3105,71.34,71.1436,71.3203,6457.0
2020-10-13 12:00:00,72.67,72.73,72.5,72.65,3415.0,71.3596,71.4185,71.1927,71.34,3415.0
2020-10-13 12:30:00,72.62,72.79,72.52,72.79,4345.0,71.3105,71.4775,71.2123,71.4775,4345.0
2020-10-13 13:00:00,72.72,72.86,72.59,72.64,1870.0,71.4087,71.5462,71.2811,71.3302,1870.0
2020-10-13 13:30:00,72.68,72.7,72.32,72.4,4843.0,71.3694,71.3891,71.0159,71.0945,4843.0
2020-10-13 14:00:00,72.41,72.48,72.32,72.4,5423.0,71.1043,71.1731,71.0159,71.0945,5423.0
2020-10-13 14:30:00,72.36,72.4,71.91,72.09,4951.0,71.0552,71.0945,70.6133,70.7901,4951.0
2020-10-13 15:00:00,72.06,72.17,71.99,72.1,4314.0,70.7606,70.8686,70.6919,70.7999,4314.0
2020-10-13 15:30:00,72.11,72.31,71.99,71.99,26036.0,70.8097,71.0061,70.6919,70.6919,26036.0
2020-10-14 09:30:00,72.3,72.52,72.3,72.52,2554.0,70.9963,71.2123,70.9963,71.2123,2554.0
2020-10-14 10:00:00,72.79,72.79,72.29,72.3,400.0,71.4775,71.4775,70.9865,70.9963,400.0
2020-10-14 10:30:00,72.19,72.26,72.09,72.14,1372.0,70.8883,70.957,70.7901,70.8392,1372.0
2020-10-14 11:00:00,72.09,72.09,71.94,72.08,1674.0,70.7901,70.7901,70.6428,70.7803,1674.0
2020-10-14 11:30:00,72.01,72.01,71.52,71.7,1016.0,70.7115,70.7115,70.2304,70.4071,1016.0
2020-10-14 12:00:00,71.8,71.8,71.69,71.69,1200.0,70.5053,70.5053,70.3973,70.3973,1200.0
2020-10-14 12:30:00,71.69,71.81,71.62,71.76,1432.0,70.3973,70.5151,70.3286,70.466,1432.0
2020-10-14 13:00:00,71.82,72.05,71.82,71.9,1400.0,70.525,70.7508,70.525,70.6035,1400.0
2020-10-14 13:30:00,71.92,71.92,71.63,71.63,2354.0,70.6231,70.6231,70.3384,70.3384,2354.0
2020-10-14 14:00:00,71.57,71.59,71.39,71.39,3652.0,70.2795,70.2991,70.1027,70.1027,3652.0
2020-10-14 14:30:00,71.38,71.48,71.24,71.39,4350.0,70.0929,70.1911,69.9554,70.1027,4350.0
2020-10-14 15:00:00,71.42,71.74,71.41,71.56,3914.0,70.1322,70.4464,70.1223,70.2696,3914.0
2020-10-14 15:30:00,71.56,71.74,71.26,71.28,26795.0,70.2696,70.4464,69.975,69.9947,26795.0
2020-10-15 09:30:00,70.06,70.5,69.8,70.22,8164.0,68.8736,69.3062,68.618,69.0309,8164.0
2020-10-15 10:00:00,70.48,70.7,70.35,70.67,7170.0,69.2865,69.5028,69.1587,69.4733,7170.0
2020-10-15 10:30:00,70.72,70.89,70.56,70.67,3712.0,69.5225,69.6896,69.3652,69.4733,3712.0
2020-10-15 11:00:00,70.73,71.1,70.7,70.82,4683.0,69.5323,69.896,69.5028,69.6208,4683.0
2020-10-15 11:30:00,70.86,71.45,70.83,71.27,3580.0,69.6601,70.2401,69.6306,70.0631,3580.0
2020-10-15 12:00:00,71.15,71.22,70.93,71.1,3340.0,69.9452,70.014,69.7289,69.896,3340.0
2020-10-15 12:30:00,71.13,71.32,70.96,71.24,5612.0,69.9255,70.1123,69.7584,70.0336,5612.0
2020-10-15 13:00:00,71.28,71.73,71.18,71.5,11451.0,70.073,70.5154,69.9747,70.2892,11451.0
2020-10-15 13:30:00,71.58,71.67,71.36,71.43,5332.0,70.3679,70.4564,70.1516,70.2204,5332.0
2020-10-15 14:00:00,71.51,71.62,71.4,71.45,7296.0,70.2991,70.4072,70.1909,70.2401,7296.0
2020-10-15 14:30:00,71.45,71.58,71.37,71.46,8584.0,70.2401,70.3679,70.1614,70.2499,8584.0
2020-10-15 15:00:00,71.52,71.64,71.34,71.58,6347.0,70.3089,70.4269,70.132,70.3679,6347.0
2020-10-15 15:30:00,71.6,71.77,71.28,71.53,34326.0,70.3876,70.5547,70.073,70.3187,34326.0
2020-10-16 09:30:00,71.42,72.0,71.13,71.62,12374.0,70.2106,70.7808,69.9255,70.4072,12374.0
2020-10-16 10:00:00,71.6,71.9,71.28,71.59,4520.0,70.3876,70.6825,70.073,70.3777,4520.0
2020-10-16 10:30:00,71.7,72.19,71.69,71.77,3206.0,70.4859,70.9676,70.476,70.5547,3206.0
2020-10-16 11:00:00,71.79,72.07,71.79,71.85,3344.0,70.5743,70.8496,70.5743,70.6333,3344.0
2020-10-16 11:30:00,71.81,72.21,71.81,72.03,2554.0,70.594,70.9872,70.594,70.8103,2554.0
2020-10-16 12:00:00,71.96,71.99,71.87,71.98,1708.0,70.7415,70.7709,70.653,70.7611,1708.0
2020-10-16 12:30:00,71.96,71.96,71.49,71.7,3601.0,70.7415,70.7415,70.2794,70.4859,3601.0
2020-10-16 13:00:00,71.76,71.9,71.7,71.89,1310.0,70.5448,70.6825,70.4859,70.6726,1310.0
2020-10-16 13:30:00,71.89,71.94,71.83,71.9,2322.0,70.6726,70.7218,70.6137,70.6825,2322.0
2020-10-16 14:00:00,71.98,72.03,71.83,71.84,5987.0,70.7611,70.8103,70.6137,70.6235,5987.0
2020-10-16 14:30:00,71.79,71.88,71.73,71.78,2994.0,70.5743,70.6628,70.5154,70.5645,2994.0
2020-10-16 15:00:00,71.8,71.8,71.52,71.59,3176.0,70.5842,70.5842,70.3089,70.3777,3176.0
2020-10-16 15:30:00,71.57,71.62,71.27,71.32,29816.0,70.3581,70.4072,70.0631,70.1123,29816.0
2020-10-19 09:30:00,71.86,72.34,71.57,72.21,6361.0,70.6431,71.115,70.3581,70.9872,6361.0
2020-10-19 10:00:00,72.05,72.48,71.87,72.47,7973.0,70.8299,71.2527,70.653,71.2428,7973.0
2020-10-19 10:30:00,72.69,72.9,72.47,72.57,4181.0,71.4591,71.6655,71.2428,71.3411,4181.0
2020-10-19 11:00:00,72.62,72.64,72.08,72.09,7495.0,71.3903,71.4099,70.8594,70.8693,7495.0
2020-10-19 11:30:00,72.15,72.31,71.97,72.09,7029.0,70.9282,71.0855,70.7513,70.8693,7029.0
2020-10-19 12:00:00,72.06,72.17,71.88,71.88,9473.0,70.8398,70.9479,70.6628,70.6628,9473.0
2020-10-19 12:30:00,71.91,72.12,71.8,72.06,6197.0,70.6923,70.8987,70.5842,70.8398,6197.0
2020-10-19 13:00:00,71.95,71.99,71.44,71.5,11299.0,70.7316,70.7709,70.2303,70.2892,11299.0
2020-10-19 13:30:00,71.47,71.55,71.28,71.3,6197.0,70.2598,70.3384,70.073,70.0926,6197.0
2020-10-19 14:00:00,71.2,71.2,70.93,71.18,4979.0,69.9943,69.9943,69.7289,69.9747,4979.0
2020-10-19 14:30:00,71.14,71.14,70.56,70.62,8064.0,69.9353,69.9353,69.3652,69.4241,8064.0
2020-10-19 15:00:00,70.59,71.13,70.55,71.13,12578.0,69.3947,69.9255,69.3553,69.9255,12578.0
2020-10-19 15:30:00,71.14,71.45,70.93,71.06,33831.0,69.9353,70.2401,69.7289,69.8567,33831.0
2020-10-20 09:30:00,71.8,71.87,71.42,71.87,3518.0,70.5842,70.653,70.2106,70.653,3518.0
2020-10-20 10:00:00,71.93,71.93,71.52,71.85,2056.0,70.712,70.712,70.3089,70.6333,2056.0
2020-10-20 10:30:00,71.86,71.97,71.54,71.54,3258.0,70.6431,70.7513,70.3286,70.3286,3258.0
2020-10-20 11:00:00,71.31,72.1,71.28,71.98,4771.0,70.1025,70.8791,70.073,70.7611,4771.0
2020-10-20 11:30:00,72.14,72.34,72.06,72.33,4021.0,70.9184,71.115,70.8398,71.1052,4021.0
2020-10-20 12:00:00,72.36,72.36,71.7,71.7,2888.0,71.1347,71.1347,70.4859,70.4859,2888.0
2020-10-20 12:30:00,71.74,72.16,71.74,72.09,3819.0,70.5252,70.9381,70.5252,70.8693,3819.0
2020-10-20 13:00:00,72.15,72.2,71.99,72.16,2724.0,70.9282,70.9774,70.7709,70.9381,2724.0
2020-10-20 13:30:00,72.16,72.19,71.88,71.88,2756.0,70.9381,70.9676,70.6628,70.6628,2756.0
2020-10-20 14:00:00,71.88,72.02,71.7,71.7,2223.0,70.6628,70.8004,70.4859,70.4859,2223.0
2020-10-20 14:30:00,71.75,71.84,71.72,71.73,3768.0,70.535,70.6235,70.5055,70.5154,3768.0
2020-10-20 15:00:00,71.73,71.73,71.2,71.69,4210.0,70.5154,70.5154,69.9943,70.476,4210.0
2020-10-20 15:30:00,71.67,71.82,71.37,71.54,23037.0,70.4564,70.6038,70.1614,70.3286,23037.0
2020-10-21 09:30:00,71.44,72.0,71.35,71.64,10313.0,70.2303,70.7808,70.1418,70.4269,10313.0
2020-10-21 10:00:00,71.64,71.89,71.47,71.6,10374.0,70.4269,70.6726,70.2598,70.3876,10374.0
2020-10-21 10:30:00,71.66,71.77,71.07,71.17,4032.0,70.4465,70.5547,69.8665,69.9648,4032.0
2020-10-21 11:00:00,71.19,71.23,70.87,71.02,6744.0,69.9845,70.0238,69.6699,69.8174,6744.0
2020-10-21 11:30:00,71.09,71.26,71.01,71.14,16239.0,69.8862,70.0533,69.8075,69.9353,16239.0
2020-10-21 12:00:00,71.2,71.35,70.98,71.16,9516.0,69.9943,70.1418,69.7781,69.955,9516.0
2020-10-21 12:30:00,71.07,71.23,70.92,71.23,3574.0,69.8665,70.0238,69.7191,70.0238,3574.0
2020-10-21 13:00:00,71.2,71.33,71.01,71.18,6299.0,69.9943,70.1221,69.8075,69.9747,6299.0
2020-10-21 13:30:00,71.22,71.28,71.02,71.15,3663.0,70.014,70.073,69.8174,69.9452,3663.0
2020-10-21 14:00:00,71.21,71.48,71.09,71.42,4922.0,70.0042,70.2696,69.8862,70.2106,4922.0
2020-10-21 14:30:00,71.47,71.73,71.46,71.62,7424.0,70.2598,70.5154,70.2499,70.4072,7424.0
2020-10-21 15:00:00,71.57,71.69,71.18,71.38,7992.0,70.3581,70.476,69.9747,70.1713,7992.0
2020-10-21 15:30:00,71.38,71.38,70.94,70.95,39328.0,70.1713,70.1713,69.7387,69.7486,39328.0
2020-10-22 09:30:00,71.17,71.25,70.77,70.82,5989.0,69.9648,70.0435,69.5716,69.6208,5989.0
2020-10-22 10:00:00,70.81,70.84,69.99,70.02,8084.0,69.6109,69.6404,68.8048,68.8343,8084.0
2020-10-22 10:30:00,70.03,70.55,69.73,70.55,8079.0,68.8441,69.3553,68.5492,69.3553,8079.0
2020-10-22 11:00:00,70.51,70.58,70.25,70.3,3665.0,69.316,69.3848,69.0604,69.1096,3665.0
2020-10-22 11:30:00,70.17,70.4,70.09,70.2,3976.0,68.9818,69.2079,68.9031,69.0113,3976.0
2020-10-22 12:00:00,70.01,70.31,69.8,70.3,4159.0,68.8245,69.1194,68.618,69.1096,4159.0
2020-10-22 12:30:00,70.3,70.37,70.0,70.03,9889.0,69.1096,69.1784,68.8146,68.8441,9889.0
2020-10-22 13:00:00,70.08,70.25,69.97,70.13,8169.0,68.8933,69.0604,68.7852,68.9424,8169.0
2020-10-22 13:30:00,70.12,70.42,70.03,70.38,6623.0,68.9326,69.2275,68.8441,69.1882,6623.0
2020-10-22 14:00:00,70.43,70.74,70.43,70.5,4156.0,69.2374,69.5421,69.2374,69.3062,4156.0
2020-10-22 14:30:00,70.48,70.62,70.46,70.61,3464.0,69.2865,69.4241,69.2669,69.4143,3464.0
2020-10-22 15:00:00,70.55,70.62,70.47,70.59,15043.0,69.3553,69.4241,69.2767,69.3947,15043.0
2020-10-22 15:30:00,70.65,70.72,70.36,70.47,48131.0,69.4536,69.5225,69.1686,69.2767,48131.0
2020-10-23 09:30:00,71.26,71.27,70.48,70.49,8781.0,70.0533,70.0631,69.2865,69.2963,8781.0
2020-10-23 10:00:00,70.51,70.84,70.33,70.84,5036.0,69.316,69.6404,69.1391,69.6404,5036.0
2020-10-23 10:30:00,70.89,70.99,70.64,70.66,4134.0,69.6896,69.7879,69.4438,69.4635,4134.0
2020-10-23 11:00:00,70.53,70.68,70.39,70.63,4798.0,69.3357,69.4831,69.198,69.434,4798.0
2020-10-23 11:30:00,70.54,70.75,70.42,70.57,6963.0,69.3455,69.5519,69.2275,69.375,6963.0
2020-10-23 12:00:00,70.62,70.63,70.18,70.35,3202.0,69.4241,69.434,68.9916,69.1587,3202.0
2020-10-23 12:30:00,70.41,70.55,70.26,70.26,2513.0,69.2177,69.3553,69.0702,69.0702,2513.0
2020-10-23 13:00:00,70.38,70.67,70.29,70.53,7490.0,69.1882,69.4733,69.0997,69.3357,7490.0
2020-10-23 13:30:00,70.58,70.77,70.53,70.77,5070.0,69.3848,69.5716,69.3357,69.5716,5070.0
2020-10-23 14:00:00,70.78,70.88,70.5,70.81,6213.0,69.5814,69.6797,69.3062,69.6109,6213.0
2020-10-23 14:30:00,70.83,70.9,70.7,70.81,5839.0,69.6306,69.6994,69.5028,69.6109,5839.0
2020-10-23 15:00:00,70.85,70.89,70.68,70.81,10056.0,69.6503,69.6896,69.4831,69.6109,10056.0
2020-10-23 15:30:00,70.81,70.84,70.58,70.67,33686.0,69.6109,69.6404,69.3848,69.4733,33686.0
2020-10-26 09:30:00,69.69,69.89,69.13,69.66,7081.0,68.5099,68.7065,67.9594,68.4804,7081.0
2020-10-26 10:00:00,69.56,70.14,69.41,69.84,6843.0,68.3821,68.9523,68.2346,68.6574,6843.0
2020-10-26 10:30:00,69.88,70.11,69.66,69.7,7721.0,68.6967,68.9228,68.4804,68.5197,7721.0
2020-10-26 11:00:00,69.74,70.02,69.42,69.63,19161.0,68.559,68.8343,68.2445,68.4509,19161.0
2020-10-26 11:30:00,69.63,69.83,69.62,69.68,6327.0,68.4509,68.6475,68.4411,68.5001,6327.0
2020-10-26 12:00:00,69.63,69.75,69.48,69.52,4864.0,68.4509,68.5689,68.3035,68.3428,4864.0
2020-10-26 12:30:00,69.57,69.57,69.2,69.25,4515.0,68.3919,68.3919,68.0282,68.0773,4515.0
2020-10-26 13:00:00,69.28,69.41,69.08,69.09,4507.0,68.1068,68.2346,67.9102,67.9201,4507.0
2020-10-26 13:30:00,69.0,69.16,68.95,69.11,4573.0,67.8316,67.9889,67.7824,67.9397,4573.0
2020-10-26 14:00:00,69.14,69.39,69.14,69.39,3601.0,67.9692,68.215,67.9692,68.215,3601.0
2020-10-26 14:30:00,69.39,69.42,69.19,69.25,5301.0,68.215,68.2445,68.0184,68.0773,5301.0
2020-10-26 15:00:00,69.34,69.34,69.01,69.04,3588.0,68.1658,68.1658,67.8414,67.8709,3588.0
2020-10-26 15:30:00,69.09,69.34,68.85,69.1,18649.0,67.9201,68.1658,67.6841,67.9299,18649.0
2020-10-27 09:30:00,68.7,68.95,68.16,68.37,4858.0,67.5367,67.7824,67.0058,67.2122,4858.0
2020-10-27 10:00:00,68.37,68.41,67.58,67.73,21679.0,67.2122,67.2516,66.4356,66.5831,21679.0
2020-10-27 10:30:00,67.62,67.96,67.58,67.96,10042.0,66.4749,66.8092,66.4356,66.8092,10042.0
2020-10-27 11:00:00,67.92,68.13,67.64,67.65,6501.0,66.7699,66.9763,66.4946,66.5044,6501.0
2020-10-27 11:30:00,67.56,67.56,66.92,67.16,14004.0,66.416,66.416,65.7868,66.0227,14004.0
2020-10-27 12:00:00,67.12,67.52,67.09,67.32,22216.0,65.9834,66.3766,65.9539,66.18,22216.0
2020-10-27 12:30:00,67.36,67.36,66.89,67.1,13057.0,66.2194,66.2194,65.7573,65.9638,13057.0
2020-10-27 13:00:00,67.11,67.34,67.05,67.26,5345.0,65.9736,66.1997,65.9146,66.121,5345.0
2020-10-27 13:30:00,67.3,67.32,67.17,67.25,4500.0,66.1604,66.18,66.0326,66.1112,4500.0
2020-10-27 14:00:00,67.2,67.3,66.96,66.96,6235.0,66.0621,66.1604,65.8261,65.8261,6235.0
2020-10-27 14:30:00,66.92,66.93,66.7,66.75,4419.0,65.7868,65.7966,65.5705,65.6197,4419.0
2020-10-27 15:00:00,66.76,66.85,66.29,66.77,14313.0,65.6295,65.718,65.1675,65.6393,14313.0
2020-10-27 15:30:00,66.81,66.83,66.48,66.55,59689.0,65.6787,65.6983,65.3543,65.4231,59689.0
2020-10-28 09:30:00,64.92,65.04,64.34,64.7,30809.0,63.8207,63.9386,63.2505,63.6044,30809.0
2020-10-28 10:00:00,64.75,65.15,64.38,64.38,11379.0,63.6535,64.0468,63.2898,63.2898,11379.0
2020-10-28 10:30:00,64.45,64.64,63.88,64.08,13935.0,63.3586,63.5454,62.7983,62.9949,13935.0
2020-10-28 11:00:00,64.05,64.15,63.82,63.97,10286.0,62.9654,63.0637,62.7393,62.8868,10286.0
2020-10-28 11:30:00,63.95,64.33,63.88,64.27,15819.0,62.8671,63.2407,62.7983,63.1817,15819.0
2020-10-28 12:00:00,64.3,64.63,64.04,64.05,10095.0,63.2112,63.5356,62.9556,62.9654,10095.0
2020-10-28 12:30:00,64.04,64.17,63.9,64.12,13291.0,62.9556,63.0834,62.8179,63.0342,13291.0
2020-10-28 13:00:00,64.13,64.13,63.69,63.89,14619.0,63.044,63.044,62.6115,62.8081,14619.0
2020-10-28 13:30:00,63.89,64.25,63.82,64.19,13553.0,62.8081,63.162,62.7393,63.103,13553.0
2020-10-28 14:00:00,64.21,64.37,63.97,64.37,16197.0,63.1227,63.28,62.8868,63.28,16197.0
2020-10-28 14:30:00,64.49,64.58,64.08,64.29,12626.0,63.398,63.4864,62.9949,63.2013,12626.0
2020-10-28 15:00:00,64.32,64.37,64.06,64.15,21025.0,63.2308,63.28,62.9752,63.0637,21025.0
2020-10-28 15:30:00,64.16,64.39,63.7,63.97,59099.0,63.0735,63.2996,62.6213,62.8868,59099.0
2020-10-29 09:30:00,64.41,67.67,64.41,66.57,44638.0,63.3193,66.5241,63.3193,65.4427,44638.0
2020-10-29 10:00:00,66.36,66.93,65.85,66.25,34151.0,65.2363,65.7966,64.7349,65.1281,34151.0
2020-10-29 10:30:00,66.25,67.4,66.24,67.4,34980.0,65.1281,66.2587,65.1183,66.2587,34980.0
2020-10-29 11:00:00,67.63,67.78,67.06,67.16,7785.0,66.4848,66.6322,65.9244,66.0227,7785.0
2020-10-29 11:30:00,67.15,67.33,66.97,66.98,10206.0,66.0129,66.1899,65.836,65.8458,10206.0
2020-10-29 12:00:00,67.08,67.43,66.8,66.99,12007.0,65.9441,66.2882,65.6688,65.8556,12007.0
2020-10-29 12:30:00,67.27,67.91,67.21,67.6,10720.0,66.1309,66.76,66.0719,66.4553,10720.0
2020-10-29 13:00:00,67.67,67.67,66.86,67.04,17322.0,66.5241,66.5241,65.7278,65.9048,17322.0
2020-10-29 13:30:00,67.03,67.14,66.66,66.95,14859.0,65.8949,66.0031,65.5312,65.8163,14859.0
2020-10-29 14:00:00,67.0,67.38,66.9,67.11,16613.0,65.8654,66.239,65.7671,65.9736,16613.0
2020-10-29 14:30:00,67.09,67.25,66.74,67.2,16667.0,65.9539,66.1112,65.6098,66.0621,16667.0
2020-10-29 15:00:00,67.14,67.47,66.84,67.05,11464.0,66.0031,66.3275,65.7082,65.9146,11464.0
2020-10-29 15:30:00,67.05,67.12,66.31,66.32,54055.0,65.9146,65.9834,65.1871,65.197,54055.0
2020-10-30 09:30:00,66.19,67.24,66.19,67.18,9190.0,65.0692,66.1014,65.0692,66.0424,9190.0
2020-10-30 10:00:00,67.36,67.49,66.46,66.46,4153.0,66.2194,66.3471,65.3346,65.3346,4153.0
2020-10-30 10:30:00,66.45,66.63,66.2,66.34,7080.0,65.3248,65.5017,65.079,65.2166,7080.0
2020-10-30 11:00:00,66.68,67.24,66.47,66.93,6400.0,65.5509,66.1014,65.3444,65.7966,6400.0
2020-10-30 11:30:00,66.8,67.37,66.52,67.35,4149.0,65.6688,66.2292,65.3936,66.2095,4149.0
2020-10-30 12:00:00,67.16,67.66,67.03,67.58,7904.0,66.0227,66.5143,65.8949,66.4356,7904.0
2020-10-30 12:30:00,67.57,67.72,67.23,67.72,8282.0,66.4258,66.5733,66.0916,66.5733,8282.0
2020-10-30 13:00:00,67.59,67.78,67.46,67.71,10164.0,66.4455,66.6322,66.3177,66.5634,10164.0
2020-10-30 13:30:00,67.61,67.77,67.47,67.77,11178.0,66.4651,66.6224,66.3275,66.6224,11178.0
2020-10-30 14:00:00,67.88,68.21,67.79,67.79,7163.0,66.7305,67.055,66.6421,66.6421,7163.0
2020-10-30 14:30:00,67.79,67.98,67.62,67.77,18795.0,66.6421,66.8289,66.4749,66.6224,18795.0
2020-10-30 15:00:00,67.7,67.92,67.64,67.88,14973.0,66.5536,66.7699,66.4946,66.7305,14973.0
2020-10-30 15:30:00,67.84,68.26,67.46,68.17,49270.0,66.6912,67.1041,66.3177,67.0156,49270.0
2020-11-02 09:30:00,69.13,70.14,69.08,69.47,7568.0,67.9594,68.9523,67.9102,68.2936,7568.0
2020-11-02 10:00:00,69.4,70.38,69.29,70.13,7929.0,68.2248,69.1882,68.1167,68.9424,7929.0
2020-11-02 10:30:00,70.0,70.0,69.25,69.49,8978.0,68.8146,68.8146,68.0773,68.3133,8978.0
2020-11-02 11:00:00,69.47,69.7,69.47,69.67,3665.0,68.2936,68.5197,68.2936,68.4902,3665.0
2020-11-02 11:30:00,69.58,69.94,69.49,69.67,5534.0,68.4018,68.7557,68.3133,68.4902,5534.0
2020-11-02 12:00:00,69.72,70.11,69.62,70.09,4628.0,68.5394,68.9228,68.4411,68.9031,4628.0
2020-11-02 12:30:00,70.13,70.16,69.51,69.7,4838.0,68.9424,68.9719,68.3329,68.5197,4838.0
2020-11-02 13:00:00,69.76,69.78,69.38,69.64,7198.0,68.5787,68.5984,68.2051,68.4607,7198.0
2020-11-02 13:30:00,69.59,69.94,69.56,69.7,8078.0,68.4116,68.7557,68.3821,68.5197,8078.0
2020-11-02 14:00:00,69.67,70.06,69.61,70.06,6830.0,68.4902,68.8736,68.4313,68.8736,6830.0
2020-11-02 14:30:00,70.16,70.46,70.02,70.23,9112.0,68.9719,69.2669,68.8343,69.0408,9112.0
2020-11-02 15:00:00,70.28,70.3,69.97,70.2,6379.0,69.0899,69.1096,68.7852,69.0113,6379.0
2020-11-02 15:30:00,70.25,70.83,70.25,70.77,56714.0,69.0604,69.6306,69.0604,69.5716,56714.0
2020-11-03 09:30:00,72.08,72.68,71.57,72.67,17325.0,70.8594,71.4493,70.3581,71.4394,17325.0
2020-11-03 10:00:00,72.63,72.76,71.95,72.47,7692.0,71.4001,71.5279,70.7316,71.2428,7692.0
2020-11-03 10:30:00,72.47,72.47,72.02,72.35,6316.0,71.2428,71.2428,70.8004,71.1249,6316.0
2020-11-03 11:00:00,72.46,72.82,72.3,72.62,14404.0,71.233,71.5869,71.0757,71.3903,14404.0
2020-11-03 11:30:00,72.61,72.85,72.26,72.26,12450.0,71.3804,71.6164,71.0364,71.0364,12450.0
2020-11-03 12:00:00,72.26,72.36,72.03,72.07,9390.0,71.0364,71.1347,70.8103,70.8496,9390.0
2020-11-03 12:30:00,72.04,72.18,71.69,71.71,7511.0,70.8201,70.9577,70.476,70.4957,7511.0
2020-11-03 13:00:00,71.73,71.88,71.54,71.75,6917.0,70.5154,70.6628,70.3286,70.535,6917.0
2020-11-03 13:30:00,71.8,71.95,71.69,71.95,10321.0,70.5842,70.7316,70.476,70.7316,10321.0
2020-11-03 14:00:00,71.86,72.36,71.85,72.36,8915.0,70.6431,71.1347,70.6333,71.1347,8915.0
2020-11-03 14:30:00,72.42,72.82,72.42,72.56,14260.0,71.1937,71.5869,71.1937,71.3313,14260.0
2020-11-03 15:00:00,72.55,72.57,72.11,72.23,10628.0,71.3215,71.3411,70.8889,71.0069,10628.0
2020-11-03 15:30:00,72.19,72.52,71.94,72.29,50702.0,70.9676,71.292,70.7218,71.0659,50702.0
2020-11-04 09:30:00,70.78,70.78,67.94,69.65,34169.0,69.5814,69.5814,66.7895,68.4706,34169.0
2020-11-04 10:00:00,69.66,71.0,69.33,70.99,9482.0,68.4804,69.7977,68.156,69.7879,9482.0
2020-11-04 10:30:00,70.97,71.21,70.37,71.16,14712.0,69.7682,70.0042,69.1784,69.955,14712.0
2020-11-04 11:00:00,71.31,72.22,71.17,72.0,10405.0,70.1025,70.9971,69.9648,70.7808,10405.0
2020-11-04 11:30:00,72.19,72.64,71.97,72.62,13250.0,70.9676,71.4099,70.7513,71.3903,13250.0
2020-11-04 12:00:00,72.56,72.69,72.3,72.56,11289.0,71.3313,71.4591,71.0757,71.3313,11289.0
2020-11-04 12:30:00,72.56,72.74,72.36,72.56,8164.0,71.3313,71.5082,71.1347,71.3313,8164.0
2020-11-04 13:00:00,72.58,72.66,72.03,72.05,13181.0,71.351,71.4296,70.8103,70.8299,13181.0
2020-11-04 13:30:00,72.08,72.52,72.08,72.27,12199.0,70.8594,71.292,70.8594,71.0462,12199.0
2020-11-04 14:00:00,72.36,72.54,71.89,71.98,12832.0,71.1347,71.3116,70.6726,70.7611,12832.0
2020-11-04 14:30:00,71.98,71.99,71.52,71.93,13335.0,70.7611,70.7709,70.3089,70.712,13335.0
2020-11-04 15:00:00,71.93,71.96,71.31,71.31,19551.0,70.712,70.7415,70.1025,70.1025,19551.0
2020-11-04 15:30:00,71.41,71.94,71.28,71.4,51178.0,70.2008,70.7218,70.073,70.1909,51178.0
2020-11-05 09:30:00,71.48,73.05,71.46,72.91,7859.0,70.2696,71.813,70.2499,71.6754,7859.0
2020-11-05 10:00:00,72.94,73.46,72.93,73.11,7557.0,71.7049,72.2161,71.695,71.872,7557.0
2020-11-05 10:30:00,73.28,73.5,72.76,73.04,8078.0,72.0391,72.2554,71.5279,71.8032,8078.0
2020-11-05 11:00:00,73.1,73.36,73.01,73.22,13434.0,71.8622,72.1177,71.7737,71.9801,13434.0
2020-11-05 11:30:00,73.34,73.66,73.16,73.64,7654.0,72.0981,72.4127,71.9211,72.393,7654.0
2020-11-05 12:00:00,73.64,73.75,73.19,73.19,5544.0,72.393,72.5011,71.9506,71.9506,5544.0
2020-11-05 12:30:00,73.22,73.66,73.19,73.66,6483.0,71.9801,72.4127,71.9506,72.4127,6483.0
2020-11-05 13:00:00,73.71,74.07,73.7,74.0,9430.0,72.4618,72.8157,72.452,72.7469,9430.0
2020-11-05 13:30:00,73.99,74.24,73.85,73.94,6539.0,72.7371,72.9828,72.5995,72.6879,6539.0
2020-11-05 14:00:00,74.0,74.12,73.9,74.02,5242.0,72.7469,72.8649,72.6486,72.7666,5242.0
2020-11-05 14:30:00,73.93,74.15,73.8,74.1,16189.0,72.6781,72.8944,72.5503,72.8452,16189.0
2020-11-05 15:00:00,74.02,74.15,73.93,74.0,10149.0,72.7666,72.8944,72.6781,72.7469,10149.0
2020-11-05 15:30:00,74.06,74.06,73.6,73.77,37074.0,72.8059,72.8059,72.3537,72.5208,37074.0
2020-11-06 09:30:00,74.0,74.4,74.0,74.21,6714.0,72.7469,73.1401,72.7469,72.9534,6714.0
2020-11-06 10:00:00,74.17,74.23,73.86,74.2,9086.0,72.914,72.973,72.6093,72.9435,9086.0
2020-11-06 10:30:00,74.19,74.24,73.65,73.73,17716.0,72.9337,72.9828,72.4028,72.4815,17716.0
2020-11-06 11:00:00,73.8,73.99,73.69,73.8,11315.0,72.5503,72.7371,72.4422,72.5503,11315.0
2020-11-06 11:30:00,73.71,73.83,73.46,73.68,9137.0,72.4618,72.5798,72.2161,72.4323,9137.0
2020-11-06 12:00:00,73.68,73.83,73.51,73.71,8211.0,72.4323,72.5798,72.2652,72.4618,8211.0
2020-11-06 12:30:00,73.75,73.77,73.54,73.66,8527.0,72.5011,72.5208,72.2947,72.4127,8527.0
2020-11-06 13:00:00,73.78,73.88,73.51,73.53,6311.0,72.5306,72.6289,72.2652,72.2849,6311.0
2020-11-06 13:30:00,73.53,73.58,73.14,73.21,8946.0,72.2849,72.334,71.9015,71.9703,8946.0
2020-11-06 14:00:00,73.26,73.44,73.06,73.44,8729.0,72.0194,72.1964,71.8228,72.1964,8729.0
2020-11-06 14:30:00,73.43,73.52,73.22,73.3,17600.0,72.1866,72.275,71.9801,72.0588,17600.0
2020-11-06 15:00:00,73.28,73.44,73.14,73.41,11585.0,72.0391,72.1964,71.9015,72.1669,11585.0
2020-11-06 15:30:00,73.38,73.81,73.21,73.29,42350.0,72.1374,72.5601,71.9703,72.0489,42350.0
2020-11-09 09:30:00,78.56,80.24,78.05,78.05,32860.0,77.2297,78.8812,76.7283,76.7283,32860.0
2020-11-09 10:00:00,77.44,79.12,77.16,78.94,23106.0,76.1287,77.7802,75.8534,77.6033,23106.0
2020-11-09 10:30:00,79.02,79.33,78.1,78.46,23563.0,77.6819,77.9867,76.7775,77.1314,23563.0
2020-11-09 11:00:00,78.49,78.73,78.01,78.16,17328.0,77.1609,77.3968,76.689,76.8365,17328.0
2020-11-09 11:30:00,78.19,78.26,77.37,77.43,9373.0,76.866,76.9348,76.0598,76.1188,9373.0
2020-11-09 12:00:00,77.46,77.73,76.83,77.65,15238.0,76.1483,76.4137,75.529,76.3351,15238.0
2020-11-09 12:30:00,77.68,78.71,77.59,78.71,11729.0,76.3646,77.3772,76.2761,77.3772,11729.0
2020-11-09 13:00:00,78.75,78.97,78.46,78.62,7316.0,77.4165,77.6328,77.1314,77.2887,7316.0
2020-11-09 13:30:00,78.66,78.92,78.48,78.68,9821.0,77.328,77.5836,77.151,77.3477,9821.0
2020-11-09 14:00:00,78.51,78.72,78.24,78.63,6101.0,77.1805,77.387,76.9151,77.2985,6101.0
2020-11-09 14:30:00,78.69,79.13,78.59,79.06,10881.0,77.3575,77.79,77.2592,77.7212,10881.0
2020-11-09 15:00:00,79.06,79.35,78.7,78.73,12059.0,77.7212,78.0063,77.3673,77.3968,12059.0
2020-11-09 15:30:00,78.79,79.01,77.58,77.66,53996.0,77.4558,77.6721,76.2663,76.3449,53996.0
2020-11-10 09:30:00,78.94,80.75,78.73,80.69,12168.0,77.6033,79.3826,77.3968,79.3236,12168.0
2020-11-10 10:00:00,80.65,80.7,79.9,80.45,9199.0,79.2843,79.3335,78.547,79.0877,9199.0
2020-11-10 10:30:00,80.24,80.29,79.57,80.29,7732.0,78.8812,78.9304,78.2226,78.9304,7732.0
2020-11-10 11:00:00,80.2,80.89,80.08,80.73,14677.0,78.8419,79.5202,78.724,79.3629,14677.0
2020-11-10 11:30:00,80.74,80.77,79.99,80.42,7455.0,79.3728,79.4023,78.6355,79.0582,7455.0
2020-11-10 12:00:00,80.25,80.57,80.12,80.21,6548.0,78.8911,79.2057,78.7633,78.8518,6548.0
2020-11-10 12:30:00,80.3,80.83,80.29,80.72,11395.0,78.9402,79.4613,78.9304,79.3531,11395.0
2020-11-10 13:00:00,80.7,81.01,80.67,80.87,17723.0,79.3335,79.6382,79.304,79.5006,17723.0
2020-11-10 13:30:00,80.9,81.29,80.86,81.26,10783.0,79.5301,79.9135,79.4907,79.884,10783.0
2020-11-10 14:00:00,81.12,81.54,80.98,81.28,11673.0,79.7463,80.1592,79.6087,79.9036,11673.0
2020-11-10 14:30:00,81.26,81.55,81.25,81.46,12189.0,79.884,80.1691,79.8741,80.0806,12189.0
2020-11-10 15:00:00,81.42,81.66,81.37,81.61,18167.0,80.0413,80.2772,79.9921,80.228,18167.0
2020-11-10 15:30:00,81.65,81.66,81.3,81.58,74526.0,80.2674,80.2772,79.9233,80.1986,74526.0
2020-11-11 09:30:00,82.0,82.0,79.48,79.93,6706.0,80.6114,80.6114,78.1341,78.5765,6706.0
2020-11-11 10:00:00,79.55,79.59,77.79,78.06,13983.0,78.2029,78.2423,76.4727,76.7382,13983.0
2020-11-11 10:30:00,78.06,78.17,77.65,78.09,7945.0,76.7382,76.8463,76.3351,76.7677,7945.0
2020-11-11 11:00:00,78.07,78.38,77.8,77.84,9816.0,76.748,77.0527,76.4826,76.5219,9816.0
2020-11-11 11:30:00,78.0,79.17,77.92,79.07,25933.0,76.6792,77.8294,76.6005,77.7311,25933.0
2020-11-11 12:00:00,78.98,79.4,78.93,79.31,12209.0,77.6426,78.0555,77.5934,77.967,12209.0
2020-11-11 12:30:00,79.27,79.63,79.2,79.6,10763.0,77.9277,78.2816,77.8589,78.2521,10763.0
2020-11-11 13:00:00,79.51,79.82,79.35,79.65,6563.0,78.1636,78.4684,78.0063,78.3012,6563.0
2020-11-11 13:30:00,79.6,79.66,79.4,79.66,8217.0,78.2521,78.3111,78.0555,78.3111,8217.0
2020-11-11 14:00:00,79.65,79.67,79.48,79.5,5771.0,78.3012,78.3209,78.1341,78.1538,5771.0
2020-11-11 14:30:00,79.45,79.65,79.43,79.63,7017.0,78.1046,78.3012,78.085,78.2816,7017.0
2020-11-11 15:00:00,79.62,79.72,79.53,79.53,13304.0,78.2717,78.3701,78.1833,78.1833,13304.0
2020-11-11 15:30:00,79.6,80.57,79.57,80.39,58918.0,78.2521,79.2057,78.2226,79.0287,58918.0
2020-11-12 09:30:00,79.22,79.59,78.6,78.82,9108.0,77.8785,78.2423,77.269,77.4853,9108.0
2020-11-12 10:00:00,78.65,78.9,78.05,78.06,9982.0,77.3182,77.5639,76.7283,76.7382,9982.0
2020-11-12 10:30:00,77.98,78.5,77.82,78.36,5173.0,76.6595,77.1707,76.5022,77.0331,5173.0
2020-11-12 11:00:00,78.08,78.32,77.71,78.32,4219.0,76.7578,76.9938,76.3941,76.9938,4219.0
2020-11-12 11:30:00,78.26,78.73,78.25,78.55,11653.0,76.9348,77.3968,76.9249,77.2199,11653.0
2020-11-12 12:00:00,78.54,78.82,78.39,78.8,8424.0,77.21,77.4853,77.0626,77.4656,8424.0
2020-11-12 12:30:00,78.67,78.74,77.96,78.06,18603.0,77.3378,77.4066,76.6399,76.7382,18603.0
2020-11-12 13:00:00,77.96,78.61,77.96,78.3,27561.0,76.6399,77.2788,76.6399,76.9741,27561.0
2020-11-12 13:30:00,78.41,78.92,78.38,78.9,10610.0,77.0822,77.5836,77.0527,77.5639,10610.0
2020-11-12 14:00:00,78.86,78.92,78.38,78.67,8688.0,77.5246,77.5836,77.0527,77.3378,8688.0
2020-11-12 14:30:00,78.67,78.83,78.23,78.33,13466.0,77.3378,77.4951,76.9053,77.0036,13466.0
2020-11-12 15:00:00,78.36,78.62,78.06,78.47,10682.0,77.0331,77.2887,76.7382,77.1412,10682.0
2020-11-12 15:30:00,78.47,79.19,78.34,79.18,56419.0,77.1412,77.849,77.0134,77.8392,56419.0
2020-11-13 09:30:00,79.97,81.3,79.87,81.0,22421.0,78.6158,79.9233,78.5175,79.6284,22421.0
2020-11-13 10:00:00,81.17,81.17,80.29,80.47,11769.0,79.7955,79.7955,78.9304,79.1074,11769.0
2020-11-13 10:30:00,80.62,80.65,80.1,80.26,9927.0,79.2548,79.2843,78.7436,78.9009,9927.0
2020-11-13 11:00:00,80.44,80.51,80.23,80.51,5807.0,79.0779,79.1467,78.8714,79.1467,5807.0
2020-11-13 11:30:00,80.72,81.08,80.65,81.06,5618.0,79.3531,79.707,79.2843,79.6874,5618.0
2020-11-13 12:00:00,81.04,81.16,80.79,80.81,8555.0,79.6677,79.7857,79.4219,79.4416,8555.0
2020-11-13 12:30:00,80.79,80.95,80.66,80.76,8451.0,79.4219,79.5792,79.2941,79.3924,8451.0
2020-11-13 13:00:00,80.8,81.14,80.79,81.09,5293.0,79.4318,79.766,79.4219,79.7169,5293.0
2020-11-13 13:30:00,80.93,81.32,80.83,81.28,6282.0,79.5596,79.943,79.4613,79.9036,6282.0
2020-11-13 14:00:00,81.27,81.49,81.22,81.4,5876.0,79.8938,80.1101,79.8447,80.0216,5876.0
2020-11-13 14:30:00,81.45,81.6,81.25,81.6,8377.0,80.0708,80.2182,79.8741,80.2182,8377.0
2020-11-13 15:00:00,81.56,81.58,80.91,81.14,6691.0,80.1789,80.1986,79.5399,79.766,6691.0
2020-11-13 15:30:00,80.95,81.52,80.95,81.2,39150.0,79.5792,80.1396,79.5792,79.825,39150.0
2020-11-16 09:30:00,83.27,83.56,82.27,82.77,7516.0,81.8599,82.145,80.8769,81.3684,7516.0
2020-11-16 10:00:00,82.84,83.39,82.73,83.21,10455.0,81.4372,81.9779,81.3291,81.801,10455.0
2020-11-16 10:30:00,83.28,83.79,82.88,83.79,6984.0,81.8698,82.3711,81.4765,82.3711,6984.0
2020-11-16 11:00:00,83.72,83.92,83.47,83.84,3821.0,82.3023,82.4989,82.0566,82.4203,3821.0
2020-11-16 11:30:00,83.84,84.5,83.82,84.41,12844.0,82.4203,83.0691,82.4006,82.9806,12844.0
2020-11-16 12:00:00,84.41,84.5,83.69,83.69,32710.0,82.9806,83.0691,82.2728,82.2728,32710.0
2020-11-16 12:30:00,83.68,83.87,83.62,83.77,12537.0,82.263,82.4498,82.204,82.3515,12537.0
2020-11-16 13:00:00,83.73,83.88,83.67,83.79,11692.0,82.3121,82.4596,82.2532,82.3711,11692.0
2020-11-16 13:30:00,83.8,84.05,83.79,83.95,14087.0,82.381,82.6267,82.3711,82.5284,14087.0
2020-11-16 14:00:00,83.95,84.15,83.88,84.13,17865.0,82.5284,82.725,82.4596,82.7054,17865.0
2020-11-16 14:30:00,84.13,84.18,83.95,84.05,9715.0,82.7054,82.7545,82.5284,82.6267,9715.0
2020-11-16 15:00:00,84.09,84.37,83.95,84.35,17283.0,82.6661,82.9413,82.5284,82.9216,17283.0
2020-11-16 15:30:00,84.37,84.96,84.35,84.96,42730.0,82.9413,83.5213,82.9216,83.5213,42730.0
2020-11-17 09:30:00,84.19,84.57,83.63,84.27,41493.0,82.7644,83.1379,82.2138,82.843,41493.0
2020-11-17 10:00:00,84.15,84.48,83.96,84.11,15431.0,82.725,83.0494,82.5383,82.6857,15431.0
2020-11-17 10:30:00,84.04,84.84,84.04,84.79,17055.0,82.6169,83.4034,82.6169,83.3542,17055.0
2020-11-17 11:00:00,84.76,85.0,84.66,84.89,32969.0,83.3247,83.5606,83.2264,83.4525,32969.0
2020-11-17 11:30:00,84.76,84.81,84.2,84.54,4121.0,83.3247,83.3739,82.7742,83.1084,4121.0
2020-11-17 12:00:00,84.59,84.88,84.54,84.82,13661.0,83.1576,83.4427,83.1084,83.3837,13661.0
2020-11-17 12:30:00,84.86,85.01,84.73,84.85,7586.0,83.423,83.5705,83.2952,83.4132,7586.0
2020-11-17 13:00:00,84.85,85.01,84.75,84.97,13280.0,83.4132,83.5705,83.3149,83.5311,13280.0
2020-11-17 13:30:00,84.91,85.01,84.86,84.92,18907.0,83.4722,83.5705,83.423,83.482,18907.0
2020-11-17 14:00:00,85.0,85.49,84.92,85.27,45178.0,83.5606,84.0423,83.482,83.8261,45178.0
2020-11-17 14:30:00,85.3,85.55,85.23,85.46,9222.0,83.8556,84.1013,83.7867,84.0129,9222.0
2020-11-17 15:00:00,85.46,85.46,85.12,85.27,6535.0,84.0129,84.0129,83.6786,83.8261,6535.0
2020-11-17 15:30:00,85.27,85.42,85.14,85.3,65056.0,83.8261,83.9735,83.6983,83.8556,65056.0
2020-11-18 09:30:00,85.94,86.05,85.29,85.47,8414.0,84.4847,84.5929,83.8457,84.0227,8414.0
2020-11-18 10:00:00,85.49,85.81,84.38,85.12,27980.0,84.0423,84.3569,82.9511,83.6786,27980.0
2020-11-18 10:30:00,85.08,85.12,84.73,84.91,17496.0,83.6393,83.6786,83.2952,83.4722,17496.0
2020-11-18 11:00:00,84.97,85.43,84.96,85.43,12450.0,83.5311,83.9834,83.5213,83.9834,12450.0
2020-11-18 11:30:00,85.32,85.44,85.14,85.22,6817.0,83.8752,83.9932,83.6983,83.7769,6817.0
2020-11-18 12:00:00,85.26,85.36,85.09,85.22,6017.0,83.8162,83.9145,83.6491,83.7769,6017.0
2020-11-18 12:30:00,85.23,85.76,85.01,85.7,8454.0,83.7867,84.3078,83.5705,84.2488,8454.0
2020-11-18 13:00:00,85.68,85.7,85.22,85.24,4313.0,84.2291,84.2488,83.7769,83.7966,4313.0
2020-11-18 13:30:00,85.29,85.44,85.06,85.24,8562.0,83.8457,83.9932,83.6196,83.7966,8562.0
2020-11-18 14:00:00,85.45,85.57,85.16,85.21,5083.0,84.003,84.121,83.7179,83.7671,5083.0
2020-11-18 14:30:00,85.21,85.7,85.08,85.59,21745.0,83.7671,84.2488,83.6393,84.1407,21745.0
2020-11-18 15:00:00,85.53,85.59,84.97,84.97,11547.0,84.0817,84.1407,83.5311,83.5311,11547.0
2020-11-18 15:30:00,84.98,85.37,84.88,84.99,74964.0,83.541,83.9244,83.4427,83.5508,74964.0
2020-11-19 09:30:00,84.73,85.42,84.24,85.06,17853.0,83.2952,83.9735,82.8135,83.6196,17853.0
2020-11-19 10:00:00,85.06,85.53,85.05,85.31,18460.0,83.6196,84.0817,83.6098,83.8654,18460.0
2020-11-19 10:30:00,85.3,86.0,85.25,85.45,8180.0,83.8556,84.5437,83.8064,84.003,8180.0
2020-11-19 11:00:00,85.47,85.93,85.47,85.78,13410.0,84.0227,84.4749,84.0227,84.3274,13410.0
2020-11-19 11:30:00,85.86,85.91,85.59,85.89,11962.0,84.4061,84.4552,84.1407,84.4356,11962.0
2020-11-19 12:00:00,85.95,85.95,85.66,85.75,13015.0,84.4946,84.4946,84.2095,84.2979,13015.0
2020-11-19 12:30:00,85.78,85.88,85.68,85.84,16082.0,84.3274,84.4257,84.2291,84.3864,16082.0
2020-11-19 13:00:00,85.9,86.27,85.75,85.98,5581.0,84.4454,84.8091,84.2979,84.524,5581.0
2020-11-19 13:30:00,85.89,86.19,85.89,86.19,4560.0,84.4356,84.7305,84.4356,84.7305,4560.0
2020-11-19 14:00:00,86.23,86.43,86.21,86.39,8373.0,84.7698,84.9664,84.7502,84.9271,8373.0
2020-11-19 14:30:00,86.41,86.9,86.38,86.76,9013.0,84.9468,85.4285,84.9173,85.2908,9013.0
2020-11-19 15:00:00,86.71,87.03,86.63,86.92,28905.0,85.2417,85.5563,85.163,85.4481,28905.0
2020-11-19 15:30:00,86.95,87.06,86.37,86.44,112642.0,85.4776,85.5858,84.9074,84.9763,112642.0
2020-11-20 09:30:00,85.41,85.76,84.35,84.94,25183.0,83.9637,84.3078,82.9216,83.5017,25183.0
2020-11-20 10:00:00,85.07,85.66,84.84,85.48,13239.0,83.6295,84.2095,83.4034,84.0325,13239.0
2020-11-20 10:30:00,85.34,85.47,85.05,85.35,9098.0,83.8949,84.0227,83.6098,83.9047,9098.0
2020-11-20 11:00:00,85.36,85.63,85.14,85.63,7212.0,83.9145,84.18,83.6983,84.18,7212.0
2020-11-20 11:30:00,85.64,85.7,85.21,85.35,7829.0,84.1898,84.2488,83.7671,83.9047,7829.0
2020-11-20 12:00:00,85.43,85.56,85.27,85.42,6624.0,83.9834,84.1112,83.8261,83.9735,6624.0
2020-11-20 12:30:00,85.38,85.43,85.25,85.29,14124.0,83.9342,83.9834,83.8064,83.8457,14124.0
2020-11-20 13:00:00,85.25,85.55,85.25,85.51,7342.0,83.8064,84.1013,83.8064,84.062,7342.0
2020-11-20 13:30:00,85.27,85.49,85.21,85.31,8705.0,83.8261,84.0423,83.7671,83.8654,8705.0
2020-11-20 14:00:00,85.33,85.46,85.21,85.31,9127.0,83.8851,84.0129,83.7671,83.8654,9127.0
2020-11-20 14:30:00,85.34,85.5,85.13,85.3,8939.0,83.8949,84.0522,83.6884,83.8556,8939.0
2020-11-20 15:00:00,85.33,85.38,85.2,85.22,14420.0,83.8851,83.9342,83.7573,83.7769,14420.0
2020-11-20 15:30:00,85.23,85.81,85.23,85.78,49348.0,83.7867,84.3569,83.7867,84.3274,49348.0
2020-11-23 09:30:00,86.59,87.95,86.54,87.7,10954.0,85.1237,86.4607,85.0746,86.2149,10954.0
2020-11-23 10:00:00,87.56,87.74,87.28,87.45,12282.0,86.0773,86.2542,85.802,85.9692,12282.0
2020-11-23 10:30:00,87.45,87.82,87.32,87.57,22570.0,85.9692,86.3329,85.8414,86.0871,22570.0
2020-11-23 11:00:00,87.75,87.89,87.53,87.75,21800.0,86.2641,86.4017,86.0478,86.2641,21800.0
2020-11-23 11:30:00,87.6,87.65,87.05,87.05,2866.0,86.1166,86.1658,85.5759,85.5759,2866.0
2020-11-23 12:00:00,87.01,87.11,86.85,86.91,4725.0,85.5366,85.6349,85.3793,85.4383,4725.0
2020-11-23 12:30:00,86.84,87.22,86.84,86.99,7104.0,85.3695,85.743,85.3695,85.5169,7104.0
2020-11-23 13:00:00,86.99,87.13,86.89,86.94,5113.0,85.5169,85.6546,85.4186,85.4678,5113.0
2020-11-23 13:30:00,86.91,87.09,86.91,87.09,7112.0,85.4383,85.6153,85.4383,85.6153,7112.0
2020-11-23 14:00:00,87.11,87.22,86.91,87.02,6771.0,85.6349,85.743,85.4383,85.5464,6771.0
2020-11-23 14:30:00,87.04,87.23,86.95,87.23,6607.0,85.5661,85.7529,85.4776,85.7529,6607.0
2020-11-23 15:00:00,87.24,87.4,87.0,87.0,13974.0,85.7627,85.92,85.5268,85.5268,13974.0
2020-11-23 15:30:00,87.05,87.07,86.74,86.92,61059.0,85.5759,85.5956,85.2712,85.4481,61059.0
2020-11-24 09:30:00,88.0,88.23,87.17,88.15,14597.0,86.5098,86.7359,85.6939,86.6573,14597.0
2020-11-24 10:00:00,88.17,88.23,87.66,87.91,4156.0,86.677,86.7359,86.1756,86.4214,4156.0
2020-11-24 10:30:00,87.99,87.99,87.66,87.66,2820.0,86.5,86.5,86.1756,86.1756,2820.0
2020-11-24 11:00:00,87.68,88.06,87.58,87.95,7902.0,86.1953,86.5688,86.097,86.4607,7902.0
2020-11-24 11:30:00,88.06,88.4,87.82,88.11,10837.0,86.5688,86.9031,86.3329,86.618,10837.0
2020-11-24 12:00:00,88.25,88.72,88.16,88.72,4700.0,86.7556,87.2176,86.6671,87.2176,4700.0
2020-11-24 12:30:00,88.72,88.78,88.39,88.59,8850.0,87.2176,87.2766,86.8932,87.0899,8850.0
2020-11-24 13:00:00,88.7,88.97,88.68,88.83,7718.0,87.198,87.4634,87.1783,87.3258,7718.0
2020-11-24 13:30:00,89.07,89.08,88.69,88.76,5910.0,87.5617,87.5716,87.1882,87.257,5910.0
2020-11-24 14:00:00,88.73,88.85,88.53,88.58,6017.0,87.2275,87.3454,87.0309,87.08,6017.0
2020-11-24 14:30:00,88.48,88.92,88.42,88.92,16174.0,86.9817,87.4143,86.9227,87.4143,16174.0
2020-11-24 15:00:00,88.81,88.95,88.01,88.17,27318.0,87.3061,87.4438,86.5197,86.677,27318.0
2020-11-24 15:30:00,88.17,88.46,88.1,88.35,44767.0,86.677,86.9621,86.6081,86.8539,44767.0
2020-11-25 09:30:00,88.25,88.34,87.09,87.9,21578.0,86.7556,86.8441,85.6153,86.4115,21578.0
2020-11-25 10:00:00,87.72,88.36,87.72,88.18,26794.0,86.2346,86.8637,86.2346,86.6868,26794.0
2020-11-25 10:30:00,88.05,88.26,87.87,88.1,9700.0,86.559,86.7654,86.382,86.6081,9700.0
2020-11-25 11:00:00,88.01,88.24,87.99,88.13,7900.0,86.5197,86.7458,86.5,86.6376,7900.0
2020-11-25 11:30:00,88.0,88.25,87.99,88.14,9893.0,86.5098,86.7556,86.5,86.6475,9893.0
2020-11-25 12:00:00,88.13,88.2,87.97,88.07,6639.0,86.6376,86.7065,86.4803,86.5787,6639.0
2020-11-25 12:30:00,88.05,88.2,87.88,88.12,19846.0,86.559,86.7065,86.3919,86.6278,19846.0
2020-11-25 13:00:00,88.12,88.17,88.0,88.09,6803.0,86.6278,86.677,86.5098,86.5983,6803.0
2020-11-25 13:30:00,88.15,88.16,88.0,88.13,4965.0,86.6573,86.6671,86.5098,86.6376,4965.0
2020-11-25 14:00:00,88.16,88.19,87.99,88.14,11900.0,86.6671,86.6966,86.5,86.6475,11900.0
2020-11-25 14:30:00,88.16,88.16,87.99,88.06,8652.0,86.6671,86.6671,86.5,86.5688,8652.0
2020-11-25 15:00:00,88.05,88.16,87.99,88.03,13664.0,86.559,86.6671,86.5,86.5393,13664.0
2020-11-25 15:30:00,88.01,88.15,87.95,88.02,38153.0,86.5197,86.6573,86.4607,86.5295,38153.0
2020-11-27 09:30:00,88.05,88.05,87.52,87.54,2934.0,86.559,86.559,86.038,86.0576,2934.0
2020-11-27 10:00:00,87.57,88.28,87.57,88.28,6242.0,86.0871,86.7851,86.0871,86.7851,6242.0
2020-11-27 10:30:00,88.0,88.14,87.76,87.98,4709.0,86.5098,86.6475,86.2739,86.4902,4709.0
2020-11-27 11:00:00,87.97,88.13,87.89,87.95,5257.0,86.4803,86.6376,86.4017,86.4607,5257.0
2020-11-27 11:30:00,88.0,88.09,87.89,88.09,6970.0,86.5098,86.5983,86.4017,86.5983,6970.0
2020-11-27 12:00:00,88.03,88.29,88.0,88.06,1772.0,86.5393,86.7949,86.5098,86.5688,1772.0
2020-11-27 12:30:00,88.15,88.31,87.97,88.06,10631.0,86.6573,86.8146,86.4803,86.5688,10631.0
2020-11-30 09:30:00,87.9,88.08,87.23,87.5,56618.0,86.4115,86.5885,85.7529,86.0183,56618.0
2020-11-30 10:00:00,87.82,88.02,87.59,87.67,18326.0,86.3329,86.5295,86.1068,86.1854,18326.0
2020-11-30 10:30:00,87.54,87.92,87.07,87.89,7841.0,86.0576,86.4312,85.5956,86.4017,7841.0
2020-11-30 11:00:00,87.89,88.29,87.67,87.81,16093.0,86.4017,86.7949,86.1854,86.3231,16093.0
2020-11-30 11:30:00,87.75,87.77,87.37,87.45,38675.0,86.2641,86.2837,85.8905,85.9692,38675.0
2020-11-30 12:00:00,87.45,87.57,87.28,87.48,8923.0,85.9692,86.0871,85.802,85.9986,8923.0
2020-11-30 12:30:00,87.42,87.57,87.41,87.42,10760.0,85.9397,86.0871,85.9298,85.9397,10760.0
2020-11-30 13:00:00,87.45,87.53,87.06,87.25,18186.0,85.9692,86.0478,85.5858,85.7725,18186.0
2020-11-30 13:30:00,87.17,87.32,87.05,87.21,16832.0,85.6939,85.8414,85.5759,85.7332,16832.0
2020-11-30 14:00:00,87.22,87.23,85.84,85.88,39126.0,85.743,85.7529,84.3864,84.4257,39126.0
2020-11-30 14:30:00,85.96,86.39,85.8,86.39,16381.0,84.5044,84.9271,84.3471,84.9271,16381.0
2020-11-30 15:00:00,86.51,86.87,86.36,86.54,30242.0,85.0451,85.399,84.8976,85.0746,30242.0
2020-11-30 15:30:00,86.53,86.57,86.07,86.18,107418.0,85.0647,85.1041,84.6125,84.7207,107418.0
2020-12-01 09:30:00,87.37,88.12,86.63,87.98,15877.0,85.8905,86.6278,85.163,86.4902,15877.0
2020-12-01 10:00:00,88.05,88.3,87.64,87.78,16503.0,86.559,86.8048,86.1559,86.2936,16503.0
2020-12-01 10:30:00,87.84,88.14,87.12,87.39,9621.0,86.3526,86.6475,85.6447,85.9102,9621.0
2020-12-01 11:00:00,87.27,87.27,86.49,86.49,4592.0,85.7922,85.7922,85.0254,85.0254,4592.0
2020-12-01 11:30:00,86.66,86.87,86.26,86.35,3219.0,85.1925,85.399,84.7993,84.8878,3219.0
2020-12-01 12:00:00,86.1,86.89,86.1,86.79,4221.0,84.642,85.4186,84.642,85.3203,4221.0
2020-12-01 12:30:00,86.79,86.87,86.39,86.5,16752.0,85.3203,85.399,84.9271,85.0352,16752.0
2020-12-01 13:00:00,86.6,86.79,86.59,86.72,3973.0,85.1335,85.3203,85.1237,85.2515,3973.0
2020-12-01 13:30:00,86.76,87.15,86.76,87.08,3531.0,85.2908,85.6742,85.2908,85.6054,3531.0
2020-12-01 14:00:00,87.14,87.44,87.12,87.3,8389.0,85.6644,85.9593,85.6447,85.8217,8389.0
2020-12-01 14:30:00,87.26,87.4,87.1,87.39,10182.0,85.7824,85.92,85.6251,85.9102,10182.0
2020-12-01 15:00:00,87.3,87.5,87.12,87.44,3909.0,85.8217,86.0183,85.6447,85.9593,3909.0
2020-12-01 15:30:00,87.56,87.7,87.2,87.34,38740.0,86.0773,86.2149,85.7234,85.861,38740.0
2020-12-02 09:30:00,87.3,87.6,86.76,87.27,3037.0,85.8217,86.1166,85.2908,85.7922,3037.0
2020-12-02 10:00:00,87.13,87.48,86.86,87.35,8964.0,85.6546,85.9986,85.3891,85.8708,8964.0
2020-12-02 10:30:00,87.7,87.7,87.12,87.33,4769.0,86.2149,86.2149,85.6447,85.8512,4769.0
2020-12-02 11:00:00,87.35,87.43,86.73,86.88,5971.0,85.8708,85.9495,85.2613,85.4088,5971.0
2020-12-02 11:30:00,86.96,87.03,86.2,86.41,4210.0,85.4875,85.5563,84.7403,84.9468,4210.0
2020-12-02 12:00:00,86.43,86.51,86.23,86.42,6661.0,84.9664,85.0451,84.7698,84.9566,6661.0
2020-12-02 12:30:00,86.44,86.73,86.23,86.32,8936.0,84.9763,85.2613,84.7698,84.8583,8936.0
2020-12-02 13:00:00,86.23,86.3,85.95,86.26,10386.0,84.7698,84.8386,84.4946,84.7993,10386.0
2020-12-02 13:30:00,86.15,86.28,85.99,86.09,8573.0,84.6912,84.819,84.5339,84.6322,8573.0
2020-12-02 14:00:00,86.17,86.26,86.06,86.26,9466.0,84.7108,84.7993,84.6027,84.7993,9466.0
2020-12-02 14:30:00,86.17,86.54,86.17,86.54,8992.0,84.7108,85.0746,84.7108,85.0746,8992.0
2020-12-02 15:00:00,86.57,86.58,86.26,86.36,12045.0,85.1041,85.1139,84.7993,84.8976,12045.0
2020-12-02 15:30:00,86.34,86.49,85.98,86.02,42845.0,84.878,85.0254,84.524,84.5634,42845.0
2020-12-03 09:30:00,85.86,86.33,85.2,85.45,6880.0,84.4061,84.8681,83.7573,84.003,6880.0
2020-12-03 10:00:00,85.46,85.75,85.43,85.65,5633.0,84.0129,84.2979,83.9834,84.1996,5633.0
2020-12-03 10:30:00,85.49,86.14,85.47,86.08,19031.0,84.0423,84.6813,84.0227,84.6224,19031.0
2020-12-03 11:00:00,86.02,86.29,85.87,85.88,5713.0,84.5634,84.8288,84.4159,84.4257,5713.0
2020-12-03 11:30:00,85.91,86.1,85.76,85.91,4404.0,84.4552,84.642,84.3078,84.4552,4404.0
2020-12-03 12:00:00,85.96,86.14,85.69,86.12,8887.0,84.5044,84.6813,84.239,84.6617,8887.0
2020-12-03 12:30:00,86.06,86.15,85.84,85.93,7398.0,84.6027,84.6912,84.3864,84.4749,7398.0
2020-12-03 13:00:00,85.95,85.98,85.77,85.79,9382.0,84.4946,84.524,84.3176,84.3373,9382.0
2020-12-03 13:30:00,85.79,85.88,85.65,85.72,23371.0,84.3373,84.4257,84.1996,84.2684,23371.0
2020-12-03 14:00:00,85.72,85.86,85.59,85.77,21093.0,84.2684,84.4061,84.1407,84.3176,21093.0
2020-12-03 14:30:00,85.76,85.82,85.67,85.79,10694.0,84.3078,84.3668,84.2193,84.3373,10694.0
2020-12-03 15:00:00,85.74,85.97,85.74,85.91,9068.0,84.2881,84.5142,84.2881,84.4552,9068.0
2020-12-03 15:30:00,85.94,86.1,85.4,85.66,56438.0,84.4847,84.642,83.9539,84.2095,56438.0
2020-12-04 09:30:00,86.37,86.8,85.94,86.79,4727.0,84.9074,85.3302,84.4847,85.3203,4727.0
2020-12-04 10:00:00,86.86,87.16,86.54,87.1,2901.0,85.3891,85.6841,85.0746,85.6251,2901.0
2020-12-04 10:30:00,87.16,87.43,86.71,87.42,7230.0,85.6841,85.9495,85.2417,85.9397,7230.0
2020-12-04 11:00:00,87.23,87.68,87.19,87.68,2660.0,85.7529,86.1953,85.7136,86.1953,2660.0
2020-12-04 11:30:00,87.69,87.91,87.42,87.42,4393.0,86.2051,86.4214,85.9397,85.9397,4393.0
2020-12-04 12:00:00,87.42,87.97,87.38,87.94,3667.0,85.9397,86.4803,85.9003,86.4509,3667.0
2020-12-04 12:30:00,88.04,88.08,87.81,87.91,2929.0,86.5492,86.5885,86.3231,86.4214,2929.0
2020-12-04 13:00:00,87.98,88.12,87.74,87.75,4051.0,86.4902,86.6278,86.2542,86.2641,4051.0
2020-12-04 13:30:00,87.81,87.99,87.77,87.77,5484.0,86.3231,86.5,86.2837,86.2837,5484.0
2020-12-04 14:00:00,87.67,87.76,87.59,87.74,4754.0,86.1854,86.2739,86.1068,86.2542,4754.0
2020-12-04 14:30:00,87.8,88.1,87.77,87.94,16261.0,86.3132,86.6081,86.2837,86.4509,16261.0
2020-12-04 15:00:00,87.94,88.45,87.93,88.22,6392.0,86.4509,86.9522,86.441,86.7261,6392.0
2020-12-04 15:30:00,88.3,88.46,88.13,88.24,32452.0,86.8048,86.9621,86.6376,86.7458,32452.0
2020-12-07 09:30:00,86.92,87.41,86.73,87.41,2817.0,85.4481,85.9298,85.2613,85.9298,2817.0
2020-12-07 10:00:00,87.12,87.23,86.81,87.0,9262.0,85.6447,85.7529,85.34,85.5268,9262.0
2020-12-07 10:30:00,87.06,87.45,87.05,87.31,5279.0,85.5858,85.9692,85.5759,85.8315,5279.0
2020-12-07 11:00:00,87.27,87.57,87.11,87.31,9699.0,85.7922,86.0871,85.6349,85.8315,9699.0
2020-12-07 11:30:00,87.19,87.41,87.19,87.36,5298.0,85.7136,85.9298,85.7136,85.8807,5298.0
2020-12-07 12:00:00,87.3,87.59,87.16,87.23,10159.0,85.8217,86.1068,85.6841,85.7529,10159.0
2020-12-07 12:30:00,87.23,87.4,87.0,87.4,10683.0,85.7529,85.92,85.5268,85.92,10683.0
2020-12-07 13:00:00,87.36,87.44,87.19,87.23,7134.0,85.8807,85.9593,85.7136,85.7529,7134.0
2020-12-07 13:30:00,87.11,87.36,87.1,87.13,6209.0,85.6349,85.8807,85.6251,85.6546,6209.0
2020-12-07 14:00:00,87.12,87.43,87.08,87.24,9456.0,85.6447,85.9495,85.6054,85.7627,9456.0
2020-12-07 14:30:00,87.31,87.52,87.31,87.47,3615.0,85.8315,86.038,85.8315,85.9888,3615.0
2020-12-07 15:00:00,87.47,87.6,87.4,87.56,4378.0,85.9888,86.1166,85.92,86.0773,4378.0
2020-12-07 15:30:00,87.69,87.85,87.45,87.63,41612.0,86.2051,86.3624,85.9692,86.1461,41612.0
2020-12-08 09:30:00,87.0,88.33,86.76,88.33,7349.0,85.5268,86.8343,85.2908,86.8343,7349.0
2020-12-08 10:00:00,88.27,88.27,87.52,87.74,9058.0,86.7753,86.7753,86.038,86.2542,9058.0
2020-12-08 10:30:00,87.72,87.87,87.45,87.56,5159.0,86.2346,86.382,85.9692,86.0773,5159.0
2020-12-08 11:00:00,87.57,87.69,87.53,87.66,10713.0,86.0871,86.2051,86.0478,86.1756,10713.0
2020-12-08 11:30:00,87.67,88.15,87.63,88.13,4309.0,86.1854,86.6573,86.1461,86.6376,4309.0
2020-12-08 12:00:00,87.98,88.14,87.82,88.06,7412.0,86.4902,86.6475,86.3329,86.5688,7412.0
2020-12-08 12:30:00,88.01,88.05,87.88,88.01,4370.0,86.5197,86.559,86.3919,86.5197,4370.0
2020-12-08 13:00:00,88.06,88.3,87.78,88.3,6289.0,86.5688,86.8048,86.2936,86.8048,6289.0
2020-12-08 13:30:00,88.32,88.5,88.27,88.38,4654.0,86.8244,87.0014,86.7753,86.8834,4654.0
2020-12-08 14:00:00,88.36,88.53,88.34,88.49,5057.0,86.8637,87.0309,86.8441,86.9915,5057.0
2020-12-08 14:30:00,88.49,88.51,88.14,88.29,8124.0,86.9915,87.0112,86.6475,86.7949,8124.0
2020-12-08 15:00:00,88.21,88.45,88.08,88.4,6583.0,86.7163,86.9522,86.5885,86.9031,6583.0
2020-12-08 15:30:00,88.4,88.85,88.39,88.75,27327.0,86.9031,87.3454,86.8932,87.2471,27327.0
2020-12-09 09:30:00,89.69,89.77,89.41,89.77,8138.0,88.1712,88.2499,87.896,88.2499,8138.0
2020-12-09 10:00:00,89.64,90.36,89.58,90.13,7726.0,88.1221,88.8299,88.0631,88.6038,7726.0
2020-12-09 10:30:00,90.2,90.33,90.03,90.22,4288.0,88.6726,88.8004,88.5055,88.6922,4288.0
2020-12-09 11:00:00,90.2,90.2,89.73,89.91,18730.0,88.6726,88.6726,88.2105,88.3875,18730.0
2020-12-09 11:30:00,89.88,90.09,89.58,90.09,13918.0,88.358,88.5644,88.0631,88.5644,13918.0
2020-12-09 12:00:00,90.09,90.27,89.71,89.88,9280.0,88.5644,88.7414,88.1909,88.358,9280.0
2020-12-09 12:30:00,89.85,89.93,89.66,89.86,4022.0,88.3285,88.4072,88.1417,88.3383,4022.0
2020-12-09 13:00:00,89.84,89.96,89.77,89.93,17807.0,88.3187,88.4367,88.2499,88.4072,17807.0
2020-12-09 13:30:00,89.88,89.89,89.65,89.85,11005.0,88.358,88.3678,88.1319,88.3285,11005.0
2020-12-09 14:00:00,89.91,90.26,89.91,90.17,6342.0,88.3875,88.7316,88.3875,88.6431,6342.0
2020-12-09 14:30:00,90.2,90.44,90.01,90.44,59379.0,88.6726,88.9085,88.4858,88.9085,59379.0
2020-12-09 15:00:00,90.45,90.45,90.08,90.11,16627.0,88.9184,88.9184,88.5546,88.5841,16627.0
2020-12-09 15:30:00,90.13,90.59,90.05,90.37,44791.0,88.6038,89.056,88.5251,88.8397,44791.0
2020-12-10 09:30:00,89.58,89.9,89.07,89.42,13105.0,88.0631,88.3777,87.5617,87.9058,13105.0
2020-12-10 10:00:00,88.77,89.24,88.77,89.0,2825.0,87.2668,87.7288,87.2668,87.4929,2825.0
2020-12-10 10:30:00,89.05,89.51,88.93,89.47,11317.0,87.5421,87.9943,87.4241,87.9549,11317.0
2020-12-10 11:00:00,89.5,89.67,89.3,89.61,8776.0,87.9844,88.1516,87.7878,88.0926,8776.0
2020-12-10 11:30:00,89.5,89.5,88.94,88.99,12049.0,87.9844,87.9844,87.4339,87.4831,12049.0
2020-12-10 12:00:00,88.94,89.07,88.93,88.99,12711.0,87.4339,87.5617,87.4241,87.4831,12711.0
2020-12-10 12:30:00,89.06,89.25,88.94,89.25,2637.0,87.5519,87.7387,87.4339,87.7387,2637.0
2020-12-10 13:00:00,89.33,89.94,89.33,89.78,5489.0,87.8173,88.417,87.8173,88.2597,5489.0
2020-12-10 13:30:00,89.78,89.78,89.49,89.5,1546.0,88.2597,88.2597,87.9746,87.9844,1546.0
2020-12-10 14:00:00,89.4,89.4,89.1,89.24,8970.0,87.8861,87.8861,87.5912,87.7288,8970.0
2020-12-10 14:30:00,89.16,89.4,89.16,89.25,4745.0,87.6502,87.8861,87.6502,87.7387,4745.0
2020-12-10 15:00:00,89.2,89.54,89.2,89.5,13706.0,87.6895,88.0238,87.6895,87.9844,13706.0
2020-12-10 15:30:00,89.52,89.85,89.47,89.69,34854.0,88.0041,88.3285,87.9549,88.1712,34854.0
2020-12-11 09:30:00,89.11,90.0,89.11,89.69,19473.0,87.601,88.476,87.601,88.1712,19473.0
2020-12-11 10:00:00,89.56,90.14,89.44,89.67,16656.0,88.0434,88.6136,87.9255,88.1516,16656.0
2020-12-11 10:30:00,89.75,89.82,89.55,89.59,14351.0,88.2302,88.299,88.0336,88.0729,14351.0
2020-12-11 11:00:00,89.66,89.82,89.54,89.69,6030.0,88.1417,88.299,88.0238,88.1712,6030.0
2020-12-11 11:30:00,89.61,89.75,89.31,89.74,12791.0,88.0926,88.2302,87.7977,88.2204,12791.0
2020-12-11 12:00:00,89.7,89.7,89.23,89.43,14199.0,88.1811,88.1811,87.719,87.9156,14199.0
2020-12-11 12:30:00,89.4,89.61,89.32,89.54,7234.0,87.8861,88.0926,87.8075,88.0238,7234.0
2020-12-11 13:00:00,89.5,89.71,89.4,89.6,7419.0,87.9844,88.1909,87.8861,88.0827,7419.0
2020-12-11 13:30:00,89.73,89.8,89.59,89.74,2918.0,88.2105,88.2794,88.0729,88.2204,2918.0
2020-12-11 14:00:00,89.75,89.83,89.73,89.8,6290.0,88.2302,88.3089,88.2105,88.2794,6290.0
2020-12-11 14:30:00,89.82,89.94,89.72,89.81,6293.0,88.299,88.417,88.2007,88.2892,6293.0
2020-12-11 15:00:00,89.86,90.1,89.75,90.0,5423.0,88.3383,88.5743,88.2302,88.476,5423.0
2020-12-11 15:30:00,90.03,90.1,89.76,89.99,44441.0,88.5055,88.5743,88.24,88.4661,44441.0
2020-12-14 09:30:00,91.0,91.0,90.02,90.26,7794.0,89.459,89.459,88.4956,88.7316,7794.0
2020-12-14 10:00:00,90.18,90.31,89.78,90.0,12471.0,88.6529,88.7807,88.2597,88.476,12471.0
2020-12-14 10:30:00,89.98,90.06,89.72,89.73,5270.0,88.4563,88.535,88.2007,88.2105,5270.0
2020-12-14 11:00:00,89.73,89.96,89.52,89.6,10446.0,88.2105,88.4367,88.0041,88.0827,10446.0
2020-12-14 11:30:00,89.58,89.65,89.31,89.55,66171.0,88.0631,88.1319,87.7977,88.0336,66171.0
2020-12-14 12:00:00,89.53,89.55,89.26,89.3,11152.0,88.0139,88.0336,87.7485,87.7878,11152.0
2020-12-14 12:30:00,89.35,89.45,89.22,89.45,11032.0,87.837,87.9353,87.7092,87.9353,11032.0
2020-12-14 13:00:00,89.45,89.52,89.07,89.14,7570.0,87.9353,88.0041,87.5617,87.6305,7570.0
2020-12-14 13:30:00,89.14,89.29,89.08,89.08,4687.0,87.6305,87.778,87.5716,87.5716,4687.0
2020-12-14 14:00:00,89.0,89.14,88.73,88.73,4706.0,87.4929,87.6305,87.2275,87.2275,4706.0
2020-12-14 14:30:00,88.7,89.0,88.55,88.94,13097.0,87.198,87.4929,87.0505,87.4339,13097.0
2020-12-14 15:00:00,88.94,89.35,88.93,89.0,13881.0,87.4339,87.837,87.4241,87.4929,13881.0
2020-12-14 15:30:00,89.0,89.2,88.74,88.8,60894.0,87.4929,87.6895,87.2373,87.2963,60894.0
2020-12-15 09:30:00,89.5,89.5,88.99,88.99,13404.0,87.9844,87.9844,87.4831,87.4831,13404.0
2020-12-15 10:00:00,89.11,89.15,88.37,88.41,7737.0,87.601,87.6404,86.8736,86.9129,7737.0
2020-12-15 10:30:00,88.56,88.94,88.32,88.94,7326.0,87.0604,87.4339,86.8244,87.4339,7326.0
2020-12-15 11:00:00,88.89,89.06,88.8,88.88,9889.0,87.3848,87.5519,87.2963,87.3749,9889.0
2020-12-15 11:30:00,88.92,89.1,88.77,88.84,8116.0,87.4143,87.5912,87.2668,87.3356,8116.0
2020-12-15 12:00:00,88.89,88.98,88.62,88.98,7297.0,87.3848,87.4732,87.1193,87.4732,7297.0
2020-12-15 12:30:00,88.93,88.94,88.67,88.75,34614.0,87.4241,87.4339,87.1685,87.2471,34614.0
2020-12-15 13:00:00,88.84,89.09,88.83,88.94,8562.0,87.3356,87.5814,87.3258,87.4339,8562.0
2020-12-15 13:30:00,88.99,89.31,88.96,89.22,9538.0,87.4831,87.7977,87.4536,87.7092,9538.0
2020-12-15 14:00:00,89.32,89.48,89.29,89.42,5253.0,87.8075,87.9648,87.778,87.9058,5253.0
2020-12-15 14:30:00,89.47,89.51,89.34,89.34,18948.0,87.9549,87.9943,87.8271,87.8271,18948.0
2020-12-15 15:00:00,89.33,89.37,89.16,89.23,5921.0,87.8173,87.8566,87.6502,87.719,5921.0
2020-12-15 15:30:00,89.22,89.5,89.14,89.5,47392.0,87.7092,87.9844,87.6305,87.9844,47392.0
2020-12-16 09:30:00,89.82,89.82,89.05,89.25,6336.0,88.299,88.299,87.5421,87.7387,6336.0
2020-12-16 10:00:00,89.35,89.81,89.24,89.73,3565.0,87.837,88.2892,87.7288,88.2105,3565.0
2020-12-16 10:30:00,89.67,89.67,89.31,89.51,7927.0,88.1516,88.1516,87.7977,87.9943,7927.0
2020-12-16 11:00:00,89.33,89.77,89.33,89.58,3842.0,87.8173,88.2499,87.8173,88.0631,3842.0
2020-12-16 11:30:00,89.47,89.64,89.28,89.56,2202.0,87.9549,88.1221,87.7682,88.0434,2202.0
2020-12-16 12:00:00,89.63,89.63,89.33,89.33,1554.0,88.1122,88.1122,87.8173,87.8173,1554.0
2020-12-16 12:30:00,89.32,89.64,89.32,89.6,4801.0,87.8075,88.1221,87.8075,88.0827,4801.0
2020-12-16 13:00:00,89.48,89.53,89.13,89.22,1200.0,87.9648,88.0139,87.6207,87.7092,1200.0
2020-12-16 13:30:00,89.27,89.52,89.09,89.31,7173.0,87.7583,88.0041,87.5814,87.7977,7173.0
2020-12-16 14:00:00,89.38,89.61,89.19,89.32,5210.0,87.8665,88.0926,87.6797,87.8075,5210.0
2020-12-16 14:30:00,89.28,90.28,89.19,90.05,15828.0,87.7682,88.7512,87.6797,88.5251,15828.0
2020-12-16 15:00:00,90.06,90.54,89.96,90.34,10821.0,88.535,89.0068,88.4367,88.8102,10821.0
2020-12-16 15:30:00,90.34,90.64,90.22,90.3,42676.0,88.8102,89.1051,88.6922,88.7709,42676.0
2020-12-17 09:30:00,90.32,90.46,89.8,89.99,13711.0,88.7906,88.9282,88.2794,88.4661,13711.0
2020-12-17 10:00:00,90.11,90.53,89.83,90.08,15681.0,88.5841,88.997,88.3089,88.5546,15681.0
2020-12-17 10:30:00,90.05,90.24,89.81,90.24,10186.0,88.5251,88.7119,88.2892,88.7119,10186.0
2020-12-17 11:00:00,90.24,90.35,89.81,90.01,14606.0,88.7119,88.82,88.2892,88.4858,14606.0
2020-12-17 11:30:00,90.03,90.19,89.93,90.03,13612.0,88.5055,88.6628,88.4072,88.5055,13612.0
2020-12-17 12:00:00,90.11,90.15,89.46,89.59,10176.0,88.5841,88.6234,87.9451,88.0729,10176.0
2020-12-17 12:30:00,89.53,89.8,89.46,89.74,6585.0,88.0139,88.2794,87.9451,88.2204,6585.0
2020-12-17 13:00:00,89.74,89.99,89.54,89.99,11402.0,88.2204,88.4661,88.0238,88.4661,11402.0
2020-12-17 13:30:00,90.04,90.1,89.89,90.01,12269.0,88.5153,88.5743,88.3678,88.4858,12269.0
2020-12-17 14:00:00,89.93,90.38,89.91,90.16,13464.0,88.4072,88.8495,88.3875,88.6333,13464.0
2020-12-17 14:30:00,90.23,90.35,90.2,90.33,11281.0,88.7021,88.82,88.6726,88.8004,11281.0
2020-12-17 15:00:00,90.33,90.47,90.07,90.34,17395.0,88.8004,88.938,88.5448,88.8102,17395.0
2020-12-17 15:30:00,90.37,90.44,90.08,90.3,57028.0,88.8397,88.9085,88.5546,88.7709,57028.0
2020-12-18 09:30:00,90.66,90.74,89.93,90.74,169158.0,89.1248,89.2034,88.4072,89.2034,169158.0
2020-12-18 10:00:00,90.48,90.9,90.16,90.35,30594.0,88.9478,89.3607,88.6333,88.82,30594.0
2020-12-18 10:30:00,90.44,90.53,89.81,90.13,12363.0,88.9085,88.997,88.2892,88.6038,12363.0
2020-12-18 11:00:00,90.14,90.19,89.93,90.08,17002.0,88.6136,88.6628,88.4072,88.5546,17002.0
2020-12-18 11:30:00,90.09,90.15,89.8,90.0,15508.0,88.5644,88.6234,88.2794,88.476,15508.0
2020-12-18 12:00:00,89.99,90.54,89.96,90.45,21398.0,88.4661,89.0068,88.4367,88.9184,21398.0
2020-12-18 12:30:00,90.4,90.4,90.11,90.17,10639.0,88.8692,88.8692,88.5841,88.6431,10639.0
2020-12-18 13:00:00,90.13,90.39,90.05,90.34,12557.0,88.6038,88.8594,88.5251,88.8102,12557.0
2020-12-18 13:30:00,90.34,90.34,89.96,89.99,11805.0,88.8102,88.8102,88.4367,88.4661,11805.0
2020-12-18 14:00:00,89.91,90.22,89.66,90.19,11919.0,88.3875,88.6922,88.1417,88.6628,11919.0
2020-12-18 14:30:00,90.23,90.37,89.97,90.2,19065.0,88.7021,88.8397,88.4465,88.6726,19065.0
2020-12-18 15:00:00,90.11,90.35,89.89,89.95,18217.0,88.5841,88.82,88.3678,88.4268,18217.0
2020-12-18 15:30:00,89.95,90.28,89.7,89.76,156792.0,88.4268,88.7512,88.1811,88.24,156792.0
2020-12-21 09:30:00,88.14,89.1,87.98,88.29,10359.0,86.6475,87.5912,86.4902,86.7949,10359.0
2020-12-21 10:00:00,87.9,88.17,87.52,87.54,4937.0,86.4115,86.677,86.038,86.0576,4937.0
2020-12-21 10:30:00,87.47,88.14,87.47,88.0,7949.0,85.9888,86.6475,85.9888,86.5098,7949.0
2020-12-21 11:00:00,87.82,88.39,87.82,88.17,3495.0,86.3329,86.8932,86.3329,86.677,3495.0
2020-12-21 11:30:00,88.22,88.32,87.96,87.96,4321.0,86.7261,86.8244,86.4705,86.4705,4321.0
2020-12-21 12:00:00,88.09,88.34,88.0,88.34,9567.0,86.5983,86.8441,86.5098,86.8441,9567.0
2020-12-21 12:30:00,88.47,88.96,88.47,88.93,4363.0,86.9719,87.4536,86.9719,87.4241,4363.0
2020-12-21 13:00:00,88.98,89.08,88.83,88.89,3301.0,87.4732,87.5716,87.3258,87.3848,3301.0
2020-12-21 13:30:00,88.89,89.63,88.89,89.57,15809.0,87.3848,88.1122,87.3848,88.0533,15809.0
2020-12-21 14:00:00,89.56,89.77,89.37,89.58,5762.0,88.0434,88.2499,87.8566,88.0631,5762.0
2020-12-21 14:30:00,89.54,89.62,89.19,89.34,7502.0,88.0238,88.1024,87.6797,87.8271,7502.0
2020-12-21 15:00:00,89.38,89.48,89.18,89.35,10352.0,87.8665,87.9648,87.6699,87.837,10352.0
2020-12-21 15:30:00,89.26,89.65,89.06,89.48,31397.0,87.7485,88.1319,87.5519,87.9648,31397.0
2020-12-22 09:30:00,89.81,89.81,88.73,89.0,4152.0,88.2892,88.2892,87.2275,87.4929,4152.0
2020-12-22 10:00:00,89.06,89.29,88.9,89.01,4928.0,87.5519,87.778,87.3946,87.5027,4928.0
2020-12-22 10:30:00,89.08,89.88,88.98,89.7,33008.0,87.5716,88.358,87.4732,88.1811,33008.0
2020-12-22 11:00:00,89.97,90.26,89.86,89.86,5935.0,88.4465,88.7316,88.3383,88.3383,5935.0
2020-12-22 11:30:00,89.9,89.91,89.29,89.29,16251.0,88.3777,88.3875,87.778,87.778,16251.0
2020-12-22 12:00:00,89.36,89.59,89.05,89.57,3260.0,87.8468,88.0729,87.5421,88.0533,3260.0
2020-12-22 12:30:00,89.57,89.68,89.47,89.54,3092.0,88.0533,88.1614,87.9549,88.0238,3092.0
2020-12-22 13:00:00,89.58,89.7,89.48,89.66,1751.0,88.0631,88.1811,87.9648,88.1417,1751.0
2020-12-22 13:30:00,89.7,89.81,89.52,89.62,4219.0,88.1811,88.2892,88.0041,88.1024,4219.0
2020-12-22 14:00:00,89.78,90.21,89.78,90.21,13312.0,88.2597,88.6824,88.2597,88.6824,13312.0
2020-12-22 14:30:00,90.17,90.22,89.81,90.06,7347.0,88.6431,88.6922,88.2892,88.535,7347.0
2020-12-22 15:00:00,90.07,90.11,89.77,89.94,9448.0,88.5448,88.5841,88.2499,88.417,9448.0
2020-12-22 15:30:00,89.93,90.43,89.89,90.03,38561.0,88.4072,88.8987,88.3678,88.5055,38561.0
2020-12-23 09:30:00,90.83,91.76,90.34,91.63,7038.0,89.2919,90.2062,88.8102,90.0784,7038.0
2020-12-23 10:00:00,91.58,92.5,91.55,92.1,23794.0,90.0292,90.9336,89.9997,90.5404,23794.0
2020-12-23 10:30:00,92.16,92.35,91.94,92.18,6812.0,90.5994,90.7862,90.3831,90.6191,6812.0
2020-12-23 11:00:00,91.98,92.18,91.85,92.0,10667.0,90.4224,90.6191,90.2946,90.4421,10667.0
2020-12-23 11:30:00,92.06,92.06,91.86,91.97,21288.0,90.5011,90.5011,90.3045,90.4126,21288.0
2020-12-23 12:00:00,91.84,91.85,91.63,91.76,3956.0,90.2848,90.2946,90.0784,90.2062,3956.0
2020-12-23 12:30:00,91.78,91.9,91.71,91.79,5629.0,90.2258,90.3438,90.157,90.2357,5629.0
2020-12-23 13:00:00,91.78,91.94,91.73,91.9,7682.0,90.2258,90.3831,90.1767,90.3438,7682.0
2020-12-23 13:30:00,91.84,91.95,91.76,91.8,4307.0,90.2848,90.393,90.2062,90.2455,4307.0
2020-12-23 14:00:00,91.82,91.88,91.66,91.69,4889.0,90.2652,90.3241,90.1079,90.1374,4889.0
2020-12-23 14:30:00,91.74,92.04,91.74,91.85,6141.0,90.1865,90.4814,90.1865,90.2946,6141.0
2020-12-23 15:00:00,91.87,92.15,91.85,92.15,5305.0,90.3143,90.5896,90.2946,90.5896,5305.0
2020-12-23 15:30:00,92.12,92.12,91.73,91.91,29555.0,90.5601,90.5601,90.1767,90.3536,29555.0
2020-12-24 09:30:00,92.41,92.41,91.52,91.64,3169.0,90.8452,90.8452,89.9702,90.0882,3169.0
2020-12-24 10:00:00,91.82,91.95,91.82,91.89,2485.0,90.2652,90.393,90.2652,90.334,2485.0
2020-12-24 10:30:00,91.87,92.18,91.83,92.17,3837.0,90.3143,90.6191,90.275,90.6092,3837.0
2020-12-24 11:00:00,92.16,92.16,91.73,91.85,2440.0,90.5994,90.5994,90.1767,90.2946,2440.0
2020-12-24 11:30:00,91.83,91.84,91.65,91.78,3256.0,90.275,90.2848,90.098,90.2258,3256.0
2020-12-24 12:00:00,91.75,91.82,91.65,91.77,3103.0,90.1963,90.2652,90.098,90.216,3103.0
2020-12-24 12:30:00,91.72,92.33,91.71,92.33,5548.0,90.1668,90.7665,90.157,90.7665,5548.0
2020-12-28 09:30:00,92.98,93.19,92.22,92.89,5191.0,91.4055,91.612,90.6584,91.317,5191.0
2020-12-28 10:00:00,92.8,93.31,92.74,93.31,4211.0,91.2286,91.7299,91.1696,91.7299,4211.0
2020-12-28 10:30:00,93.52,93.65,93.19,93.3,5402.0,91.9364,92.0642,91.612,91.7201,5402.0
2020-12-28 11:00:00,93.26,93.57,92.95,93.08,6457.0,91.6808,91.9855,91.376,91.5038,6457.0
2020-12-28 11:30:00,93.02,93.16,92.73,92.79,2100.0,91.4448,91.5825,91.1597,91.2187,2100.0
2020-12-28 12:00:00,92.66,92.76,92.48,92.61,4900.0,91.0909,91.1892,90.914,91.0418,4900.0
2020-12-28 12:30:00,92.52,92.6,92.35,92.36,6241.0,90.9533,91.0319,90.7862,90.796,6241.0
2020-12-28 13:00:00,92.31,92.35,92.17,92.25,5466.0,90.7469,90.7862,90.6092,90.6879,5466.0
2020-12-28 13:30:00,92.2,92.58,92.19,92.47,3849.0,90.6387,91.0123,90.6289,90.9041,3849.0
2020-12-28 14:00:00,92.4,92.58,92.31,92.48,7627.0,90.8353,91.0123,90.7469,90.914,7627.0
2020-12-28 14:30:00,92.45,92.8,92.38,92.69,8395.0,90.8845,91.2286,90.8157,91.1204,8395.0
2020-12-28 15:00:00,92.62,92.63,92.14,92.17,9979.0,91.0516,91.0614,90.5797,90.6092,9979.0
2020-12-28 15:30:00,92.19,92.43,91.99,92.05,33260.0,90.6289,90.8648,90.4323,90.4913,33260.0
2020-12-29 09:30:00,92.16,92.16,90.94,90.94,5035.0,90.5994,90.5994,89.4001,89.4001,5035.0
2020-12-29 10:00:00,91.11,91.9,91.11,91.76,5515.0,89.5672,90.3438,89.5672,90.2062,5515.0
2020-12-29 10:30:00,91.56,91.69,91.4,91.62,6117.0,90.0096,90.1374,89.8523,90.0685,6117.0
2020-12-29 11:00:00,91.54,91.73,91.34,91.73,4726.0,89.9899,90.1767,89.7933,90.1767,4726.0
2020-12-29 11:30:00,91.84,91.92,91.44,91.54,6066.0,90.2848,90.3635,89.8916,89.9899,6066.0
2020-12-29 12:00:00,91.66,91.88,91.33,91.35,7370.0,90.1079,90.3241,89.7835,89.8031,7370.0
2020-12-29 12:30:00,91.34,91.38,90.92,90.99,3868.0,89.7933,89.8326,89.3804,89.4492,3868.0
2020-12-29 13:00:00,91.08,91.31,91.04,91.31,3978.0,89.5377,89.7638,89.4984,89.7638,3978.0
2020-12-29 13:30:00,91.17,91.24,91.0,91.18,3164.0,89.6262,89.695,89.459,89.636,3164.0
2020-12-29 14:00:00,91.13,91.13,90.55,90.55,5420.0,89.5868,89.5868,89.0167,89.0167,5420.0
2020-12-29 14:30:00,90.62,90.88,90.56,90.62,2512.0,89.0855,89.3411,89.0265,89.0855,2512.0
2020-12-29 15:00:00,90.62,91.31,90.62,91.31,3252.0,89.0855,89.7638,89.0855,89.7638,3252.0
2020-12-29 15:30:00,91.27,91.4,90.91,91.05,28695.0,89.7245,89.8523,89.3706,89.5082,28695.0
2020-12-30 09:30:00,91.85,92.56,91.31,92.17,9093.0,90.2946,90.9926,89.7638,90.6092,9093.0
2020-12-30 10:00:00,92.18,92.18,91.46,91.8,2985.0,90.6191,90.6191,89.9113,90.2455,2985.0
2020-12-30 10:30:00,91.76,91.9,91.57,91.9,2764.0,90.2062,90.3438,90.0194,90.3438,2764.0
2020-12-30 11:00:00,91.94,91.94,91.58,91.58,3783.0,90.3831,90.3831,90.0292,90.0292,3783.0
2020-12-30 11:30:00,91.66,91.98,91.43,91.73,18786.0,90.1079,90.4224,89.8818,90.1767,18786.0
2020-12-30 12:00:00,91.69,92.26,91.59,92.25,5358.0,90.1374,90.6977,90.039,90.6879,5358.0
2020-12-30 12:30:00,92.18,92.33,92.06,92.33,3956.0,90.6191,90.7665,90.5011,90.7665,3956.0
2020-12-30 13:00:00,92.34,92.55,92.31,92.44,3983.0,90.7763,90.9828,90.7469,90.8747,3983.0
2020-12-30 13:30:00,92.37,92.78,92.37,92.51,3401.0,90.8058,91.2089,90.8058,90.9435,3401.0
2020-12-30 14:00:00,92.51,92.51,92.25,92.29,2041.0,90.9435,90.9435,90.6879,90.7272,2041.0
2020-12-30 14:30:00,92.28,92.5,92.28,92.36,1687.0,90.7174,90.9336,90.7174,90.796,1687.0
2020-12-30 15:00:00,92.35,92.62,92.35,92.51,3984.0,90.7862,91.0516,90.7862,90.9435,3984.0
2020-12-30 15:30:00,92.47,92.56,91.95,92.01,30876.0,90.9041,90.9926,90.393,90.4519,30876.0
2020-12-31 09:30:00,92.18,92.18,91.56,91.56,1680.0,90.6191,90.6191,90.0096,90.0096,1680.0
2020-12-31 10:00:00,92.0,92.05,91.48,91.83,2272.0,90.4421,90.4913,89.9309,90.275,2272.0
2020-12-31 10:30:00,91.85,92.09,91.85,91.9,1020.0,90.2946,90.5306,90.2946,90.3438,1020.0
2020-12-31 11:00:00,91.86,91.96,91.86,91.87,835.0,90.3045,90.4028,90.3045,90.3143,835.0
2020-12-31 11:30:00,91.98,92.04,91.81,91.83,2200.0,90.4224,90.4814,90.2553,90.275,2200.0
2020-12-31 12:00:00,91.9,91.9,91.75,91.86,5495.0,90.3438,90.3438,90.1963,90.3045,5495.0
2020-12-31 12:30:00,91.92,91.96,91.75,91.82,5214.0,90.3635,90.4028,90.1963,90.2652,5214.0
2020-12-31 13:00:00,91.79,91.79,91.69,91.69,3800.0,90.2357,90.2357,90.1374,90.1374,3800.0
2020-12-31 13:30:00,91.65,91.67,91.59,91.65,1220.0,90.098,90.1177,90.039,90.098,1220.0
2020-12-31 14:00:00,91.69,91.95,91.69,91.75,3194.0,90.1374,90.393,90.1374,90.1963,3194.0
2020-12-31 14:30:00,91.75,91.88,91.68,91.8,8559.0,90.1963,90.3241,90.1275,90.2455,8559.0
2020-12-31 15:00:00,91.78,91.9,91.75,91.83,6134.0,90.2258,90.3438,90.1963,90.275,6134.0
2020-12-31 15:30:00,91.8,91.99,91.46,91.46,51041.0,90.2455,90.4323,89.9113,89.9113,51041.0
2021-01-04 09:30:00,92.17,92.4,91.58,91.74,5264.0,90.6092,90.8353,90.0292,90.1865,5264.0
2021-01-04 10:00:00,91.64,91.75,90.59,90.77,6477.0,90.0882,90.1963,89.056,89.2329,6477.0
2021-01-04 10:30:00,90.58,90.59,88.85,89.2,9473.0,89.0462,89.056,87.3454,87.6895,9473.0
2021-01-04 11:00:00,89.3,89.7,88.57,89.59,6942.0,87.7878,88.1811,87.0702,88.0729,6942.0
2021-01-04 11:30:00,89.54,89.76,88.96,88.96,2965.0,88.0238,88.24,87.4536,87.4536,2965.0
2021-01-04 12:00:00,88.96,89.22,88.48,88.64,5326.0,87.4536,87.7092,86.9817,87.139,5326.0
2021-01-04 12:30:00,88.49,88.74,88.26,88.74,4800.0,86.9915,87.2373,86.7654,87.2373,4800.0
2021-01-04 13:00:00,88.63,89.52,88.38,89.37,5285.0,87.1292,88.0041,86.8834,87.8566,5285.0
2021-01-04 13:30:00,89.31,89.62,89.25,89.58,3100.0,87.7977,88.1024,87.7387,88.0631,3100.0
2021-01-04 14:00:00,89.41,89.45,89.14,89.25,4254.0,87.896,87.9353,87.6305,87.7387,4254.0
2021-01-04 14:30:00,89.12,89.23,88.9,89.07,5128.0,87.6109,87.719,87.3946,87.5617,5128.0
2021-01-04 15:00:00,89.24,89.24,88.69,89.01,3739.0,87.7288,87.7288,87.1882,87.5027,3739.0
2021-01-04 15:30:00,88.93,89.26,88.87,89.25,29729.0,87.4241,87.7485,87.3651,87.7387,29729.0
2021-01-05 09:30:00,89.24,90.64,89.19,89.29,9542.0,87.7288,89.1051,87.6797,87.778,9542.0
2021-01-05 10:00:00,89.46,90.2,89.41,90.19,7600.0,87.9451,88.6726,87.896,88.6628,7600.0
2021-01-05 10:30:00,90.14,90.15,89.29,89.29,19533.0,88.6136,88.6234,87.778,87.778,19533.0
2021-01-05 11:00:00,89.27,90.39,89.27,90.39,10149.0,87.7583,88.8594,87.7583,88.8594,10149.0
2021-01-05 11:30:00,90.39,90.91,90.37,90.82,5129.0,88.8594,89.3706,88.8397,89.2821,5129.0
2021-01-05 12:00:00,90.79,91.08,90.79,90.95,4289.0,89.2526,89.5377,89.2526,89.4099,4289.0
2021-01-05 12:30:00,90.91,91.01,90.81,91.01,6086.0,89.3706,89.4689,89.2723,89.4689,6086.0
2021-01-05 13:00:00,91.18,91.23,90.97,91.13,6062.0,89.636,89.6851,89.4295,89.5868,6062.0
2021-01-05 13:30:00,91.15,91.38,90.98,91.38,8471.0,89.6065,89.8326,89.4394,89.8326,8471.0
2021-01-05 14:00:00,91.4,91.97,91.4,91.9,6712.0,89.8523,90.4126,89.8523,90.3438,6712.0
2021-01-05 14:30:00,91.9,92.0,91.55,91.77,6163.0,90.3438,90.4421,89.9997,90.216,6163.0
2021-01-05 15:00:00,91.64,92.05,91.64,91.72,10527.0,90.0882,90.4913,90.0882,90.1668,10527.0
2021-01-05 15:30:00,91.7,91.98,91.24,91.4,40491.0,90.1472,90.4224,89.695,89.8523,40491.0
2021-01-06 09:30:00,93.38,96.63,93.07,96.63,11349.0,91.7987,94.9937,91.494,94.9937,11349.0
2021-01-06 10:00:00,96.65,96.65,95.81,96.33,8177.0,95.0134,95.0134,94.1876,94.6988,8177.0
2021-01-06 10:30:00,96.22,96.56,95.66,96.27,11007.0,94.5906,94.9249,94.0401,94.6398,11007.0
2021-01-06 11:00:00,96.41,97.57,96.08,97.46,13914.0,94.7774,95.9178,94.453,95.8096,13914.0
2021-01-06 11:30:00,97.66,98.53,97.29,98.29,15965.0,96.0063,96.8615,95.6425,96.6256,15965.0
2021-01-06 12:00:00,98.26,98.69,98.22,98.59,12468.0,96.5961,97.0188,96.5568,96.9205,12468.0
2021-01-06 12:30:00,98.73,99.23,98.26,99.2,9211.0,97.0581,97.5497,96.5961,97.5202,9211.0
2021-01-06 13:00:00,99.22,99.39,98.86,99.06,10925.0,97.5398,97.707,97.1859,97.3826,10925.0
2021-01-06 13:30:00,99.07,99.78,99.04,99.67,9611.0,97.3924,98.0904,97.3629,97.9822,9611.0
2021-01-06 14:00:00,99.71,100.03,98.98,99.1,13227.0,98.0215,98.3361,97.3039,97.4219,13227.0
2021-01-06 14:30:00,99.17,99.36,98.17,98.56,10085.0,97.4907,97.6775,96.5076,96.891,10085.0
2021-01-06 15:00:00,98.82,99.57,98.36,98.98,22467.0,97.1466,97.8839,96.6944,97.3039,22467.0
2021-01-06 15:30:00,98.98,99.42,98.49,99.3,77065.0,97.3039,97.7365,96.8222,97.6185,77065.0
2021-01-07 09:30:00,99.56,99.77,98.55,99.61,12612.0,97.8741,98.0805,96.8812,97.9232,12612.0
2021-01-07 10:00:00,100.3,100.79,100.26,100.79,3810.0,98.6016,99.0833,98.5622,99.0833,3810.0
2021-01-07 10:30:00,100.8,101.27,100.74,100.85,6706.0,99.0931,99.5551,99.0341,99.1422,6706.0
2021-01-07 11:00:00,101.07,101.21,100.77,100.84,2999.0,99.3585,99.4961,99.0636,99.1324,2999.0
2021-01-07 11:30:00,100.87,100.87,100.23,100.42,2481.0,99.1619,99.1619,98.5327,98.7195,2481.0
2021-01-07 12:00:00,100.49,100.69,100.47,100.64,2619.0,98.7883,98.985,98.7687,98.9358,2619.0
2021-01-07 12:30:00,100.53,100.76,100.45,100.76,2717.0,98.8277,99.0538,98.749,99.0538,2717.0
2021-01-07 13:00:00,100.9,101.12,100.84,100.96,3770.0,99.1914,99.4077,99.1324,99.2504,3770.0
2021-01-07 13:30:00,101.01,101.33,100.93,101.21,4498.0,99.2995,99.6141,99.2209,99.4961,4498.0
2021-01-07 14:00:00,101.26,101.26,100.6,100.6,4126.0,99.5453,99.5453,98.8965,98.8965,4126.0
2021-01-07 14:30:00,100.66,100.84,100.63,100.84,6466.0,98.9555,99.1324,98.926,99.1324,6466.0
2021-01-07 15:00:00,100.84,101.1,100.84,100.97,6964.0,99.1324,99.388,99.1324,99.2602,6964.0
2021-01-07 15:30:00,100.98,101.23,100.68,101.11,38232.0,99.27,99.5158,98.9751,99.3978,38232.0
2021-01-08 09:30:00,101.3,101.3,100.3,101.1,4510.0,99.5846,99.5846,98.6016,99.388,4510.0
2021-01-08 10:00:00,101.22,101.33,100.25,100.25,2588.0,99.506,99.6141,98.5524,98.5524,2588.0
2021-01-08 10:30:00,100.41,100.46,100.08,100.25,5050.0,98.7097,98.7588,98.3853,98.5524,5050.0
2021-01-08 11:00:00,100.2,100.2,99.54,99.61,1932.0,98.5033,98.5033,97.8544,97.9232,1932.0
2021-01-08 11:30:00,99.62,99.69,99.17,99.48,3086.0,97.9331,98.0019,97.4907,97.7954,3086.0
2021-01-08 12:00:00,99.33,99.34,99.02,99.03,13708.0,97.648,97.6578,97.3432,97.3531,13708.0
2021-01-08 12:30:00,99.04,99.14,98.76,98.79,6890.0,97.3629,97.4612,97.0876,97.1171,6890.0
2021-01-08 13:00:00,98.71,98.79,98.36,98.43,2478.0,97.0385,97.1171,96.6944,96.7632,2478.0
2021-01-08 13:30:00,98.57,98.57,97.82,97.82,5104.0,96.9009,96.9009,96.1636,96.1636,5104.0
2021-01-08 14:00:00,98.01,98.75,97.99,98.62,7885.0,96.3503,97.0778,96.3307,96.95,7885.0
2021-01-08 14:30:00,98.67,98.83,98.26,98.65,4379.0,96.9992,97.1564,96.5961,96.9795,4379.0
2021-01-08 15:00:00,98.78,99.28,98.71,98.96,6702.0,97.1073,97.5988,97.0385,97.2842,6702.0
2021-01-08 15:30:00,98.88,99.39,98.72,99.12,39660.0,97.2056,97.707,97.0483,97.4415,39660.0
2021-01-11 09:30:00,97.52,98.54,97.29,97.8,8586.0,95.8686,96.8714,95.6425,96.1439,8586.0
2021-01-11 10:00:00,97.78,98.2,97.49,97.92,2823.0,96.1242,96.5371,95.8391,96.2619,2823.0
2021-01-11 10:30:00,97.86,98.56,97.83,98.39,6132.0,96.2029,96.891,96.1734,96.7239,6132.0
2021-01-11 11:00:00,98.32,98.45,97.83,98.44,4270.0,96.6551,96.7829,96.1734,96.7731,4270.0
2021-01-11 11:30:00,98.37,98.46,98.3,98.43,2344.0,96.7042,96.7927,96.6354,96.7632,2344.0
2021-01-11 12:00:00,98.36,98.49,98.32,98.44,1897.0,96.6944,96.8222,96.6551,96.7731,1897.0
2021-01-11 12:30:00,98.54,98.6,98.4,98.47,4820.0,96.8714,96.9303,96.7337,96.8025,4820.0
2021-01-11 13:00:00,98.53,98.53,98.11,98.21,2920.0,96.8615,96.8615,96.4486,96.5469,2920.0
2021-01-11 13:30:00,98.18,98.21,97.68,97.76,6608.0,96.5175,96.5469,96.0259,96.1046,6608.0
2021-01-11 14:00:00,97.69,97.97,97.67,97.81,3441.0,96.0358,96.311,96.0161,96.1537,3441.0
2021-01-11 14:30:00,97.73,97.83,97.68,97.78,6884.0,96.0751,96.1734,96.0259,96.1242,6884.0
2021-01-11 15:00:00,97.79,97.81,97.6,97.64,7578.0,96.1341,96.1537,95.9473,95.9866,7578.0
2021-01-11 15:30:00,97.65,98.26,97.58,98.0,28567.0,95.9964,96.5961,95.9276,96.3405,28567.0
2021-01-12 09:30:00,98.88,98.96,98.05,98.7,5801.0,97.2056,97.2842,96.3897,97.0287,5801.0
2021-01-12 10:00:00,98.7,99.1,98.59,98.84,12677.0,97.0287,97.4219,96.9205,97.1663,12677.0
2021-01-12 10:30:00,98.9,98.97,98.82,98.86,6729.0,97.2253,97.2941,97.1466,97.1859,6729.0
2021-01-12 11:00:00,98.81,99.0,98.81,98.9,8428.0,97.1368,97.3236,97.1368,97.2253,8428.0
2021-01-12 11:30:00,98.85,98.94,98.68,98.9,4025.0,97.1761,97.2646,97.009,97.2253,4025.0
2021-01-12 12:00:00,98.94,99.28,98.71,99.2,7824.0,97.2646,97.5988,97.0385,97.5202,7824.0
2021-01-12 12:30:00,99.2,99.35,99.1,99.21,7173.0,97.5202,97.6676,97.4219,97.53,7173.0
2021-01-12 13:00:00,99.2,99.24,99.01,99.22,6033.0,97.5202,97.5595,97.3334,97.5398,6033.0
2021-01-12 13:30:00,99.2,99.26,99.03,99.12,8330.0,97.5202,97.5792,97.3531,97.4415,8330.0
2021-01-12 14:00:00,99.11,99.3,98.99,99.3,7058.0,97.4317,97.6185,97.3137,97.6185,7058.0
2021-01-12 14:30:00,99.21,99.28,98.9,99.22,9617.0,97.53,97.5988,97.2253,97.5398,9617.0
2021-01-12 15:00:00,99.23,99.27,99.1,99.14,12069.0,97.5497,97.589,97.4219,97.4612,12069.0
2021-01-12 15:30:00,99.11,99.35,98.84,99.22,32044.0,97.4317,97.6676,97.1663,97.5398,32044.0
2021-01-13 09:30:00,98.67,99.35,98.23,98.71,5493.0,96.9992,97.6676,96.5666,97.0385,5493.0
2021-01-13 10:00:00,98.73,98.89,98.38,98.6,2300.0,97.0581,97.2154,96.7141,96.9303,2300.0
2021-01-13 10:30:00,98.55,98.55,97.83,98.32,2755.0,96.8812,96.8812,96.1734,96.6551,2755.0
2021-01-13 11:00:00,98.34,98.35,98.15,98.25,5289.0,96.6747,96.6846,96.488,96.5863,5289.0
2021-01-13 11:30:00,98.3,98.31,97.85,98.01,3816.0,96.6354,96.6453,96.193,96.3503,3816.0
2021-01-13 12:00:00,97.98,98.21,97.93,98.21,4637.0,96.3208,96.5469,96.2717,96.5469,4637.0
2021-01-13 12:30:00,98.24,98.68,98.23,98.66,2198.0,96.5764,97.009,96.5666,96.9893,2198.0
2021-01-13 13:00:00,98.61,98.9,98.61,98.85,5301.0,96.9402,97.2253,96.9402,97.1761,5301.0
2021-01-13 13:30:00,98.9,98.94,98.8,98.82,5213.0,97.2253,97.2646,97.127,97.1466,5213.0
2021-01-13 14:00:00,98.7,98.99,98.67,98.87,5092.0,97.0287,97.3137,96.9992,97.1958,5092.0
2021-01-13 14:30:00,98.77,98.77,98.6,98.67,9253.0,97.0975,97.0975,96.9303,96.9992,9253.0
2021-01-13 15:00:00,98.64,98.67,98.21,98.21,14729.0,96.9697,96.9992,96.5469,96.5469,14729.0
2021-01-13 15:30:00,98.18,98.49,98.18,98.26,17568.0,96.5175,96.8222,96.5175,96.5961,17568.0
2021-01-14 09:30:00,99.06,99.35,98.55,98.88,4058.0,97.3826,97.6676,96.8812,97.2056,4058.0
2021-01-14 10:00:00,98.9,99.42,98.78,99.29,2900.0,97.2253,97.7365,97.1073,97.6087,2900.0
2021-01-14 10:30:00,99.15,99.17,98.36,98.41,2236.0,97.471,97.4907,96.6944,96.7436,2236.0
2021-01-14 11:00:00,98.29,98.82,98.09,98.81,5090.0,96.6256,97.1466,96.429,97.1368,5090.0
2021-01-14 11:30:00,98.86,99.22,98.86,99.22,1602.0,97.1859,97.5398,97.1859,97.5398,1602.0
2021-01-14 12:00:00,99.26,99.51,99.26,99.47,2031.0,97.5792,97.8249,97.5792,97.7856,2031.0
2021-01-14 12:30:00,99.49,99.62,99.33,99.33,1815.0,97.8053,97.9331,97.648,97.648,1815.0
2021-01-14 13:00:00,99.33,99.75,99.28,99.62,2190.0,97.648,98.0609,97.5988,97.9331,2190.0
2021-01-14 13:30:00,99.62,99.81,99.62,99.7,4540.0,97.9331,98.1199,97.9331,98.0117,4540.0
2021-01-14 14:00:00,99.7,99.82,99.61,99.82,3198.0,98.0117,98.1297,97.9232,98.1297,3198.0
2021-01-14 14:30:00,99.8,99.84,99.49,99.56,5313.0,98.11,98.1493,97.8053,97.8741,5313.0
2021-01-14 15:00:00,99.57,99.83,99.51,99.72,8932.0,97.8839,98.1395,97.8249,98.0314,8932.0
2021-01-14 15:30:00,99.63,99.69,98.94,99.18,12880.0,97.9429,98.0019,97.2646,97.5005,12880.0
2021-01-15 09:30:00,97.58,97.72,96.23,96.61,24334.0,96.0547,96.1925,94.7258,95.0999,24334.0
2021-01-15 10:00:00,96.94,97.13,96.45,96.82,4043.0,95.4247,95.6118,94.9424,95.3066,4043.0
2021-01-15 10:30:00,96.79,97.13,96.79,97.13,1453.0,95.2771,95.6118,95.2771,95.6118,1453.0
2021-01-15 11:00:00,97.09,97.19,96.42,96.92,4517.0,95.5724,95.6708,94.9129,95.4051,4517.0
2021-01-15 11:30:00,96.91,97.2,96.86,97.08,3581.0,95.3952,95.6807,95.346,95.5626,3581.0
2021-01-15 12:00:00,97.09,97.23,96.98,97.16,1701.0,95.5724,95.7102,95.4641,95.6413,1701.0
2021-01-15 12:30:00,97.12,97.77,97.12,97.67,2944.0,95.6019,96.2418,95.6019,96.1433,2944.0
2021-01-15 13:00:00,97.58,97.86,97.48,97.77,1727.0,96.0547,96.3304,95.9563,96.2418,1727.0
2021-01-15 13:30:00,97.86,98.11,97.8,97.91,3809.0,96.3304,96.5765,96.2713,96.3796,3809.0
2021-01-15 14:00:00,98.06,98.42,98.04,98.42,4746.0,96.5272,96.8816,96.5075,96.8816,4746.0
2021-01-15 14:30:00,98.6,98.86,98.6,98.84,3837.0,97.0588,97.3147,97.0588,97.295,3837.0
2021-01-15 15:00:00,98.87,99.0,98.69,98.84,7909.0,97.3246,97.4525,97.1474,97.295,7909.0
2021-01-15 15:30:00,98.81,98.84,98.1,98.12,37162.0,97.2655,97.295,96.5666,96.5863,37162.0
2021-01-19 09:30:00,98.91,99.59,98.6,98.6,5115.0,97.3639,98.0333,97.0588,97.0588,5115.0
2021-01-19 10:00:00,98.47,98.47,97.62,97.9,6307.0,96.9308,96.9308,96.0941,96.3697,6307.0
2021-01-19 10:30:00,97.94,98.65,97.93,98.29,5304.0,96.4091,97.108,96.3993,96.7536,5304.0
2021-01-19 11:00:00,98.24,98.29,97.8,98.15,9594.0,96.7044,96.7536,96.2713,96.6158,9594.0
2021-01-19 11:30:00,98.11,98.35,97.81,98.03,8743.0,96.5765,96.8127,96.2811,96.4977,8743.0
2021-01-19 12:00:00,98.05,98.21,97.96,97.99,7922.0,96.5174,96.6749,96.4288,96.4583,7922.0
2021-01-19 12:30:00,97.94,98.1,97.88,97.96,7054.0,96.4091,96.5666,96.35,96.4288,7054.0
2021-01-19 13:00:00,98.01,98.1,97.83,97.99,3638.0,96.478,96.5666,96.3008,96.4583,3638.0
2021-01-19 13:30:00,98.03,98.37,97.76,98.3,22918.0,96.4977,96.8324,96.2319,96.7635,22918.0
2021-01-19 14:00:00,98.18,98.51,98.03,98.24,5630.0,96.6454,96.9702,96.4977,96.7044,5630.0
2021-01-19 14:30:00,98.32,98.35,97.98,98.15,7508.0,96.7832,96.8127,96.4485,96.6158,7508.0
2021-01-19 15:00:00,98.15,98.38,97.85,98.38,8195.0,96.6158,96.8422,96.3205,96.8422,8195.0
2021-01-19 15:30:00,98.31,98.59,98.03,98.13,32657.0,96.7733,97.049,96.4977,96.5961,32657.0
2021-01-20 09:30:00,98.36,99.26,98.36,99.26,3951.0,96.8225,97.7085,96.8225,97.7085,3951.0
2021-01-20 10:00:00,99.38,99.48,99.08,99.2,4562.0,97.8266,97.925,97.5313,97.6494,4562.0
2021-01-20 10:30:00,99.19,99.43,98.87,99.03,6154.0,97.6396,97.8758,97.3246,97.4821,6154.0
2021-01-20 11:00:00,98.88,98.88,98.45,98.63,5751.0,97.3344,97.3344,96.9111,97.0883,5751.0
2021-01-20 11:30:00,98.63,98.94,98.58,98.77,5206.0,97.0883,97.3935,97.0391,97.2261,5206.0
2021-01-20 12:00:00,98.87,98.88,98.28,98.28,5235.0,97.3246,97.3344,96.7438,96.7438,5235.0
2021-01-20 12:30:00,98.21,98.59,97.95,98.53,5481.0,96.6749,97.049,96.419,96.9899,5481.0
2021-01-20 13:00:00,98.53,98.53,98.17,98.17,6959.0,96.9899,96.9899,96.6355,96.6355,6959.0
2021-01-20 13:30:00,98.21,98.97,98.21,98.95,4081.0,96.6749,97.423,96.6749,97.4033,4081.0
2021-01-20 14:00:00,98.98,98.98,98.21,98.21,20268.0,97.4329,97.4329,96.6749,96.6749,20268.0
2021-01-20 14:30:00,98.24,98.41,98.24,98.25,3760.0,96.7044,96.8718,96.7044,96.7143,3760.0
2021-01-20 15:00:00,98.25,98.51,98.25,98.39,4608.0,96.7143,96.9702,96.7143,96.8521,4608.0
2021-01-20 15:30:00,98.44,98.95,98.38,98.93,26835.0,96.9013,97.4033,96.8422,97.3836,26835.0
2021-01-21 09:30:00,98.02,99.05,96.79,97.7,17091.0,96.4879,97.5018,95.2771,96.1729,17091.0
2021-01-21 10:00:00,97.62,97.81,97.04,97.05,10713.0,96.0941,96.2811,95.5232,95.533,10713.0
2021-01-21 10:30:00,97.05,97.08,96.62,96.74,14562.0,95.533,95.5626,95.1097,95.2279,14562.0
2021-01-21 11:00:00,96.67,96.67,96.0,96.51,14279.0,95.159,95.159,94.4994,95.0015,14279.0
2021-01-21 11:30:00,96.5,96.52,96.0,96.04,11458.0,94.9916,95.0113,94.4994,94.5388,11458.0
2021-01-21 12:00:00,96.05,96.07,95.66,95.82,9692.0,94.5487,94.5683,94.1647,94.3222,9692.0
2021-01-21 12:30:00,95.86,95.86,95.46,95.5,6793.0,94.3616,94.3616,93.9679,94.0073,6793.0
2021-01-21 13:00:00,95.5,95.55,95.36,95.45,6626.0,94.0073,94.0565,93.8694,93.958,6626.0
2021-01-21 13:30:00,95.5,96.22,95.48,95.95,10293.0,94.0073,94.716,93.9876,94.4502,10293.0
2021-01-21 14:00:00,96.05,96.33,95.98,96.0,6760.0,94.5487,94.8243,94.4797,94.4994,6760.0
2021-01-21 14:30:00,96.01,96.28,95.85,95.95,7570.0,94.5093,94.7751,94.3518,94.4502,7570.0
2021-01-21 15:00:00,96.06,96.06,95.53,95.61,7642.0,94.5585,94.5585,94.0368,94.1155,7642.0
2021-01-21 15:30:00,95.61,95.64,94.84,94.85,57956.0,94.1155,94.1451,93.3576,93.3674,57956.0
2021-01-22 09:30:00,94.07,94.85,94.07,94.72,7211.0,92.5996,93.3674,92.5996,93.2394,7211.0
2021-01-22 10:00:00,95.12,95.86,94.49,94.54,6080.0,93.6332,94.3616,93.013,93.0623,6080.0
2021-01-22 10:30:00,94.62,94.94,94.46,94.94,4462.0,93.141,93.456,92.9835,93.456,4462.0
2021-01-22 11:00:00,95.17,95.26,94.83,94.88,5290.0,93.6824,93.771,93.3477,93.3969,5290.0
2021-01-22 11:30:00,94.9,95.6,94.9,95.37,8615.0,93.4166,94.1057,93.4166,93.8793,8615.0
2021-01-22 12:00:00,95.37,95.63,95.21,95.55,11525.0,93.8793,94.1352,93.7218,94.0565,11525.0
2021-01-22 12:30:00,95.54,96.14,95.44,96.14,4416.0,94.0466,94.6372,93.9482,94.6372,4416.0
2021-01-22 13:00:00,96.11,96.33,95.81,96.15,9396.0,94.6077,94.8243,94.3124,94.6471,9396.0
2021-01-22 13:30:00,96.11,96.62,96.11,96.32,8162.0,94.6077,95.1097,94.6077,94.8144,8162.0
2021-01-22 14:00:00,96.26,96.26,95.87,96.06,5632.0,94.7554,94.7554,94.3715,94.5585,5632.0
2021-01-22 14:30:00,96.13,96.6,96.12,96.6,6709.0,94.6274,95.0901,94.6176,95.0901,6709.0
2021-01-22 15:00:00,96.75,96.8,96.43,96.47,16796.0,95.2377,95.2869,94.9227,94.9621,16796.0
2021-01-22 15:30:00,96.56,97.35,96.55,97.27,54935.0,95.0507,95.8283,95.0408,95.7496,54935.0
2021-01-25 09:30:00,96.56,96.95,95.59,95.59,12325.0,95.0507,95.4346,94.0958,94.0958,12325.0
2021-01-25 10:00:00,95.88,96.16,95.43,95.55,6909.0,94.3813,94.6569,93.9383,94.0565,6909.0
2021-01-25 10:30:00,95.67,95.81,94.51,94.51,6223.0,94.1746,94.3124,93.0327,93.0327,6223.0
2021-01-25 11:00:00,94.21,94.62,93.0,93.2,12457.0,92.7374,93.141,91.5463,91.7432,12457.0
2021-01-25 11:30:00,93.12,93.93,93.07,93.64,3921.0,91.6645,92.4618,91.6152,92.1763,3921.0
2021-01-25 12:00:00,93.8,93.8,92.88,93.15,5692.0,92.3338,92.3338,91.4282,91.694,5692.0
2021-01-25 12:30:00,93.13,93.74,93.12,93.55,4896.0,91.6743,92.2748,91.6645,92.0877,4896.0
2021-01-25 13:00:00,93.66,94.14,93.45,94.0,4949.0,92.196,92.6685,91.9893,92.5307,4949.0
2021-01-25 13:30:00,94.02,94.07,93.64,93.78,5911.0,92.5504,92.5996,92.1763,92.3141,5911.0
2021-01-25 14:00:00,93.66,93.77,93.17,93.26,12246.0,92.196,92.3043,91.7137,91.8023,12246.0
2021-01-25 14:30:00,93.37,93.45,93.05,93.06,11194.0,91.9105,91.9893,91.5955,91.6054,11194.0
2021-01-25 15:00:00,93.19,93.86,93.04,93.85,9778.0,91.7334,92.3929,91.5857,92.383,9778.0
2021-01-25 15:30:00,93.71,94.17,93.65,94.11,35755.0,92.2452,92.698,92.1862,92.639,35755.0
2021-01-26 09:30:00,94.79,95.0,93.64,93.64,10734.0,93.3083,93.5151,92.1763,92.1763,10734.0
2021-01-26 10:00:00,93.78,93.78,93.38,93.59,5193.0,92.3141,92.3141,91.9204,92.1271,5193.0
2021-01-26 10:30:00,93.55,93.95,93.43,93.86,5561.0,92.0877,92.4815,91.9696,92.3929,5561.0
2021-01-26 11:00:00,93.81,94.31,93.65,94.31,8385.0,92.3437,92.8359,92.1862,92.8359,8385.0
2021-01-26 11:30:00,94.3,94.3,93.75,93.83,4050.0,92.826,92.826,92.2846,92.3634,4050.0
2021-01-26 12:00:00,93.92,93.98,93.64,93.97,4058.0,92.4519,92.511,92.1763,92.5012,4058.0
2021-01-26 12:30:00,94.0,94.39,94.0,94.17,7275.0,92.5307,92.9146,92.5307,92.698,7275.0
2021-01-26 13:00:00,94.17,94.7,94.13,94.53,4954.0,92.698,93.2198,92.6587,93.0524,4954.0
2021-01-26 13:30:00,94.5,94.5,93.96,94.17,11589.0,93.0229,93.0229,92.4913,92.698,11589.0
2021-01-26 14:00:00,94.22,94.43,94.11,94.22,9403.0,92.7473,92.954,92.639,92.7473,9403.0
2021-01-26 14:30:00,94.48,94.53,94.02,94.16,3080.0,93.0032,93.0524,92.5504,92.6882,3080.0
2021-01-26 15:00:00,94.22,94.48,94.1,94.38,4817.0,92.7473,93.0032,92.6291,92.9048,4817.0
2021-01-26 15:30:00,94.33,94.35,93.81,93.92,35150.0,92.8555,92.8752,92.3437,92.4519,35150.0
2021-01-27 09:30:00,91.77,91.96,89.09,89.95,18554.0,90.3356,90.5226,87.6974,88.544,18554.0
2021-01-27 10:00:00,90.34,90.56,88.97,89.0,9299.0,88.9279,89.1445,87.5793,87.6089,9299.0
2021-01-27 10:30:00,88.99,89.12,88.29,88.73,14906.0,87.599,87.727,86.9099,87.3431,14906.0
2021-01-27 11:00:00,88.73,88.84,88.03,88.03,7561.0,87.3431,87.4514,86.654,86.654,7561.0
2021-01-27 11:30:00,88.01,88.72,88.01,88.17,4268.0,86.6343,87.3332,86.6343,86.7918,4268.0
2021-01-27 12:00:00,88.1,89.23,88.03,89.2,5934.0,86.7229,87.8353,86.654,87.8057,5934.0
2021-01-27 12:30:00,89.13,90.09,88.86,90.03,3575.0,87.7368,88.6818,87.471,88.6228,3575.0
2021-01-27 13:00:00,90.05,90.17,89.69,90.15,7507.0,88.6424,88.7606,88.2881,88.7409,7507.0
2021-01-27 13:30:00,89.88,89.92,89.21,89.21,4923.0,88.4751,88.5145,87.8156,87.8156,4923.0
2021-01-27 14:00:00,89.31,89.42,88.55,89.16,8403.0,87.914,88.0223,87.1659,87.7664,8403.0
2021-01-27 14:30:00,89.07,89.07,87.85,88.25,6033.0,87.6778,87.6778,86.4768,86.8706,6033.0
2021-01-27 15:00:00,88.02,88.47,87.83,87.83,6911.0,86.6442,87.0871,86.4571,86.4571,6911.0
2021-01-27 15:30:00,88.07,88.7,87.77,88.58,27969.0,86.6934,87.3135,86.3981,87.1954,27969.0
2021-01-28 09:30:00,90.1,90.38,89.47,90.09,8429.0,88.6917,88.9673,88.0715,88.6818,8429.0
2021-01-28 10:00:00,90.17,90.78,89.37,89.37,6722.0,88.7606,89.361,87.9731,87.9731,6722.0
2021-01-28 10:30:00,89.7,90.6,89.35,90.45,8330.0,88.2979,89.1838,87.9534,89.0362,8330.0
2021-01-28 11:00:00,90.56,90.8,90.0,90.24,5602.0,89.1445,89.3807,88.5932,88.8295,5602.0
2021-01-28 11:30:00,90.39,91.45,90.39,91.12,14737.0,88.9771,90.0206,88.9771,89.6957,14737.0
2021-01-28 12:00:00,91.15,91.36,90.35,90.41,6283.0,89.7252,89.932,88.9377,88.9968,6283.0
2021-01-28 12:30:00,90.41,90.96,90.41,90.54,3565.0,88.9968,89.5382,88.9968,89.1248,3565.0
2021-01-28 13:00:00,90.57,90.7,90.05,90.62,5268.0,89.1543,89.2823,88.6424,89.2035,5268.0
2021-01-28 13:30:00,90.85,91.41,90.65,91.41,6381.0,89.4299,89.9812,89.2331,89.9812,6381.0
2021-01-28 14:00:00,91.37,91.53,90.99,91.22,5341.0,89.9418,90.0993,89.5677,89.7942,5341.0
2021-01-28 14:30:00,91.21,91.88,91.15,91.88,8830.0,89.7843,90.4438,89.7252,90.4438,8830.0
2021-01-28 15:00:00,91.68,91.77,91.35,91.37,6173.0,90.247,90.3356,89.9221,89.9418,6173.0
2021-01-28 15:30:00,91.44,91.63,90.97,91.11,37504.0,90.0107,90.1977,89.5481,89.6859,37504.0
2021-01-29 09:30:00,90.48,90.89,88.62,89.11,8336.0,89.0657,89.4693,87.2348,87.7171,8336.0
2021-01-29 10:00:00,89.07,89.6,89.05,89.16,3875.0,87.6778,88.1995,87.6581,87.7664,3875.0
2021-01-29 10:30:00,89.17,89.44,88.9,89.4,8812.0,87.7762,88.042,87.5104,88.0026,8812.0
2021-01-29 11:00:00,89.4,89.4,88.1,88.17,8449.0,88.0026,88.0026,86.7229,86.7918,8449.0
2021-01-29 11:30:00,88.17,88.62,87.93,88.53,9111.0,86.7918,87.2348,86.5556,87.1462,9111.0
2021-01-29 12:00:00,88.61,88.74,87.88,88.26,8334.0,87.2249,87.3529,86.5064,86.8804,8334.0
2021-01-29 12:30:00,88.11,88.45,87.94,88.32,8939.0,86.7328,87.0674,86.5654,86.9395,8939.0
2021-01-29 13:00:00,88.26,88.63,88.02,88.63,5805.0,86.8804,87.2446,86.6442,87.2446,5805.0
2021-01-29 13:30:00,88.64,88.81,88.48,88.48,3109.0,87.2545,87.4218,87.097,87.097,3109.0
2021-01-29 14:00:00,88.57,88.99,88.4,88.4,4858.0,87.1856,87.599,87.0182,87.0182,4858.0
2021-01-29 14:30:00,88.45,88.73,88.26,88.56,7388.0,87.0674,87.3431,86.8804,87.1757,7388.0
2021-01-29 15:00:00,88.63,88.77,88.38,88.77,3652.0,87.2446,87.3824,86.9985,87.3824,3652.0
2021-01-29 15:30:00,88.97,89.21,88.29,88.35,36012.0,87.5793,87.8156,86.9099,86.969,36012.0
2021-02-01 09:30:00,89.65,89.65,87.43,87.43,15187.0,88.2487,88.2487,86.0634,86.0634,15187.0
2021-02-01 10:00:00,87.46,88.28,87.36,87.9,11612.0,86.0929,86.9001,85.9945,86.526,11612.0
2021-02-01 10:30:00,88.03,88.2,87.55,87.83,13348.0,86.654,86.8214,86.1815,86.4571,13348.0
2021-02-01 11:00:00,87.82,88.37,87.68,88.23,10843.0,86.4473,86.9887,86.3095,86.8509,10843.0
2021-02-01 11:30:00,88.22,88.62,87.97,88.34,21795.0,86.841,87.2348,86.595,86.9592,21795.0
2021-02-01 12:00:00,88.52,88.82,88.42,88.42,3486.0,87.1364,87.4317,87.0379,87.0379,3486.0
2021-02-01 12:30:00,88.48,88.59,88.35,88.35,4026.0,87.097,87.2053,86.969,86.969,4026.0
2021-02-01 13:00:00,88.43,88.83,88.43,88.83,3663.0,87.0478,87.4415,87.0478,87.4415,3663.0
2021-02-01 13:30:00,89.13,89.7,88.97,89.5,8733.0,87.7368,88.2979,87.5793,88.101,8733.0
2021-02-01 14:00:00,89.72,90.56,89.69,90.33,12875.0,88.3176,89.1445,88.2881,88.9181,12875.0
2021-02-01 14:30:00,90.38,90.5,90.12,90.26,6100.0,88.9673,89.0854,88.7113,88.8492,6100.0
2021-02-01 15:00:00,90.32,90.8,90.22,90.55,10494.0,88.9082,89.3807,88.8098,89.1346,10494.0
2021-02-01 15:30:00,90.53,91.16,90.4,90.88,38688.0,89.1149,89.7351,88.987,89.4595,38688.0
2021-02-02 09:30:00,92.26,92.36,90.45,91.07,4283.0,90.8179,90.9163,89.0362,89.6465,4283.0
2021-02-02 10:00:00,90.94,91.55,90.91,91.23,4393.0,89.5185,90.119,89.489,89.804,4393.0
2021-02-02 10:30:00,91.53,91.67,91.3,91.52,1015.0,90.0993,90.2371,89.8729,90.0895,1015.0
2021-02-02 11:00:00,91.71,91.85,91.46,91.65,2263.0,90.2765,90.4143,90.0304,90.2174,2263.0
2021-02-02 11:30:00,91.71,92.25,91.71,91.91,2495.0,90.2765,90.8081,90.2765,90.4734,2495.0
2021-02-02 12:00:00,91.73,92.1,91.73,91.83,2179.0,90.2962,90.6604,90.2962,90.3946,2179.0
2021-02-02 12:30:00,91.83,91.97,91.68,91.95,2521.0,90.3946,90.5324,90.247,90.5127,2521.0
2021-02-02 13:00:00,91.96,92.22,91.78,92.03,2385.0,90.5226,90.7785,90.3454,90.5915,2385.0
2021-02-02 13:30:00,92.12,92.45,92.05,92.09,3205.0,90.6801,91.0049,90.6112,90.6506,3205.0
2021-02-02 14:00:00,92.09,92.31,91.92,92.31,3131.0,90.6506,90.8671,90.4832,90.8671,3131.0
2021-02-02 14:30:00,92.31,92.41,92.19,92.32,2530.0,90.8671,90.9655,90.749,90.877,2530.0
2021-02-02 15:00:00,92.22,92.33,92.08,92.15,2598.0,90.7785,90.8868,90.6407,90.7096,2598.0
2021-02-02 15:30:00,92.19,92.42,92.11,92.21,12665.0,90.749,90.9754,90.6702,90.7687,12665.0
2021-02-03 09:30:00,91.77,91.77,90.51,90.51,4737.0,90.3356,90.3356,89.0952,89.0952,4737.0
2021-02-03 10:00:00,91.41,91.41,90.75,90.93,13939.0,89.9812,89.9812,89.3315,89.5087,13939.0
2021-02-03 10:30:00,90.92,90.92,90.49,90.78,4019.0,89.4988,89.4988,89.0756,89.361,4019.0
2021-02-03 11:00:00,90.86,90.89,90.45,90.51,3450.0,89.4398,89.4693,89.0362,89.0952,3450.0
2021-02-03 11:30:00,90.58,91.45,90.55,91.45,2595.0,89.1642,90.0206,89.1346,90.0206,2595.0
2021-02-03 12:00:00,91.35,91.65,91.35,91.5,5277.0,89.9221,90.2174,89.9221,90.0698,5277.0
2021-02-03 12:30:00,91.45,91.77,91.25,91.73,3715.0,90.0206,90.3356,89.8237,90.2962,3715.0
2021-02-03 13:00:00,91.67,91.9,91.63,91.78,2510.0,90.2371,90.4635,90.1977,90.3454,2510.0
2021-02-03 13:30:00,91.74,92.03,91.69,92.03,1924.0,90.306,90.5915,90.2568,90.5915,1924.0
2021-02-03 14:00:00,92.0,92.27,91.98,92.27,2300.0,90.562,90.8277,90.5423,90.8277,2300.0
2021-02-03 14:30:00,92.34,92.35,92.04,92.12,6839.0,90.8966,90.9065,90.6013,90.6801,6839.0
2021-02-03 15:00:00,92.18,92.35,91.94,92.18,7814.0,90.7391,90.9065,90.5029,90.7391,7814.0
2021-02-03 15:30:00,92.08,92.23,91.91,92.21,20741.0,90.6407,90.7884,90.4734,90.7687,20741.0
2021-02-04 09:30:00,92.23,92.77,91.74,92.28,4952.0,90.7884,91.3199,90.306,90.8376,4952.0
2021-02-04 10:00:00,92.48,92.9,92.48,92.68,4311.0,91.0345,91.4479,91.0345,91.2313,4311.0
2021-02-04 10:30:00,92.75,93.26,92.7,93.15,2687.0,91.3002,91.8023,91.251,91.694,2687.0
2021-02-04 11:00:00,93.23,93.43,92.92,93.05,2860.0,91.7727,91.9696,91.4676,91.5955,2860.0
2021-02-04 11:30:00,93.05,93.21,92.95,93.0,3500.0,91.5955,91.753,91.4971,91.5463,3500.0
2021-02-04 12:00:00,93.13,93.24,93.05,93.13,4038.0,91.6743,91.7826,91.5955,91.6743,4038.0
2021-02-04 12:30:00,93.12,93.14,92.96,92.96,3431.0,91.6645,91.6841,91.507,91.507,3431.0
2021-02-04 13:00:00,92.95,93.22,92.92,93.08,3904.0,91.4971,91.7629,91.4676,91.6251,3904.0
2021-02-04 13:30:00,93.1,93.39,93.02,93.16,11122.0,91.6448,91.9302,91.566,91.7038,11122.0
2021-02-04 14:00:00,93.17,93.3,93.08,93.2,8532.0,91.7137,91.8416,91.6251,91.7432,8532.0
2021-02-04 14:30:00,93.23,93.36,93.11,93.2,9801.0,91.7727,91.9007,91.6546,91.7432,9801.0
2021-02-04 15:00:00,93.2,93.22,93.02,93.17,6067.0,91.7432,91.7629,91.566,91.7137,6067.0
2021-02-04 15:30:00,93.15,93.24,93.1,93.21,20104.0,91.694,91.7826,91.6448,91.753,20104.0
2021-02-05 09:30:00,94.7,94.87,93.84,94.08,3957.0,93.2198,93.3871,92.3732,92.6094,3957.0
2021-02-05 10:00:00,93.98,94.3,93.92,94.3,2151.0,92.511,92.826,92.4519,92.826,2151.0
2021-02-05 10:30:00,94.54,94.81,94.4,94.47,10872.0,93.0623,93.328,92.9244,92.9934,10872.0
2021-02-05 11:00:00,94.47,94.47,93.94,94.34,3051.0,92.9934,92.9934,92.4716,92.8654,3051.0
2021-02-05 11:30:00,94.46,94.83,94.4,94.4,4710.0,92.9835,93.3477,92.9244,92.9244,4710.0
2021-02-05 12:00:00,94.05,94.19,93.9,94.08,4227.0,92.5799,92.7177,92.4323,92.6094,4227.0
2021-02-05 12:30:00,94.06,94.31,94.04,94.18,4413.0,92.5898,92.8359,92.5701,92.7079,4413.0
2021-02-05 13:00:00,94.18,94.18,93.89,94.1,11411.0,92.7079,92.7079,92.4224,92.6291,11411.0
2021-02-05 13:30:00,94.05,94.1,93.79,93.84,2775.0,92.5799,92.6291,92.324,92.3732,2775.0
2021-02-05 14:00:00,93.79,94.17,93.79,94.1,19156.0,92.324,92.698,92.324,92.6291,19156.0
2021-02-05 14:30:00,94.29,94.29,93.92,94.12,3427.0,92.8162,92.8162,92.4519,92.6488,3427.0
2021-02-05 15:00:00,94.08,94.28,93.99,94.2,2659.0,92.6094,92.8063,92.5209,92.7276,2659.0
2021-02-05 15:30:00,94.08,94.32,93.85,94.15,15456.0,92.6094,92.8457,92.383,92.6784,15456.0
2021-02-08 09:30:00,94.74,95.47,94.49,95.12,9873.0,93.2591,93.9777,93.013,93.6332,9873.0
2021-02-08 10:00:00,95.17,96.17,95.11,95.91,3565.0,93.6824,94.6668,93.6233,94.4108,3565.0
2021-02-08 10:30:00,95.73,96.3,95.73,95.98,9442.0,94.2337,94.7947,94.2337,94.4797,9442.0
2021-02-08 11:00:00,96.03,96.13,95.8,95.84,7567.0,94.529,94.6274,94.3026,94.3419,7567.0
2021-02-08 11:30:00,95.78,95.96,95.59,95.89,4000.0,94.2829,94.4601,94.0958,94.3912,4000.0
2021-02-08 12:00:00,95.77,95.9,95.7,95.9,3363.0,94.273,94.401,94.2041,94.401,3363.0
2021-02-08 12:30:00,95.85,95.85,95.35,95.35,1925.0,94.3518,94.3518,93.8596,93.8596,1925.0
2021-02-08 13:00:00,95.38,95.9,95.27,95.79,17660.0,93.8891,94.401,93.7808,94.2927,17660.0
2021-02-08 13:30:00,95.78,95.81,95.18,95.18,12862.0,94.2829,94.3124,93.6923,93.6923,12862.0
2021-02-08 14:00:00,95.22,95.36,95.22,95.32,2509.0,93.7316,93.8694,93.7316,93.8301,2509.0
2021-02-08 14:30:00,95.61,95.87,95.61,95.75,2837.0,94.1155,94.3715,94.1155,94.2533,2837.0
2021-02-08 15:00:00,95.78,95.92,95.61,95.76,3140.0,94.2829,94.4207,94.1155,94.2632,3140.0
2021-02-08 15:30:00,95.73,95.85,95.19,95.77,38252.0,94.2337,94.3518,93.7021,94.273,38252.0
2021-02-09 09:30:00,96.2,96.2,94.74,94.74,7673.0,94.6963,94.6963,93.2591,93.2591,7673.0
2021-02-09 10:00:00,94.64,95.16,94.58,95.0,2401.0,93.1607,93.6726,93.1016,93.5151,2401.0
2021-02-09 10:30:00,94.92,95.06,94.68,94.75,3312.0,93.4363,93.5741,93.2001,93.269,3312.0
2021-02-09 11:00:00,94.52,95.09,94.36,94.9,4575.0,93.0426,93.6037,92.8851,93.4166,4575.0
2021-02-09 11:30:00,95.05,95.45,94.96,95.22,3214.0,93.5643,93.958,93.4757,93.7316,3214.0
2021-02-09 12:00:00,95.31,95.91,95.31,95.69,1976.0,93.8202,94.4108,93.8202,94.1943,1976.0
2021-02-09 12:30:00,95.69,95.79,95.57,95.57,2157.0,94.1943,94.2927,94.0762,94.0762,2157.0
2021-02-09 13:00:00,95.5,95.5,95.18,95.18,2669.0,94.0073,94.0073,93.6923,93.6923,2669.0
2021-02-09 13:30:00,95.19,95.49,95.11,95.49,2541.0,93.7021,93.9974,93.6233,93.9974,2541.0
2021-02-09 14:00:00,95.66,95.85,95.59,95.67,1596.0,94.1647,94.3518,94.0958,94.1746,1596.0
2021-02-09 14:30:00,95.55,95.62,95.18,95.35,3173.0,94.0565,94.1254,93.6923,93.8596,3173.0
2021-02-09 15:00:00,95.35,95.37,94.87,95.08,4994.0,93.8596,93.8793,93.3871,93.5938,4994.0
2021-02-09 15:30:00,95.13,95.26,94.81,95.15,26401.0,93.643,93.771,93.328,93.6627,26401.0
2021-02-10 09:30:00,95.96,95.96,94.7,94.7,4553.0,94.4601,94.4601,93.2198,93.2198,4553.0
2021-02-10 10:00:00,94.75,95.16,94.59,94.99,10710.0,93.269,93.6726,93.1115,93.5052,10710.0
2021-02-10 10:30:00,94.82,95.12,94.26,95.12,6122.0,93.3379,93.6332,92.7866,93.6332,6122.0
2021-02-10 11:00:00,95.11,95.43,95.07,95.17,3403.0,93.6233,93.9383,93.584,93.6824,3403.0
2021-02-10 11:30:00,95.35,95.47,95.2,95.25,4030.0,93.8596,93.9777,93.7119,93.7612,4030.0
2021-02-10 12:00:00,95.15,95.15,94.7,95.09,6574.0,93.6627,93.6627,93.2198,93.6037,6574.0
2021-02-10 12:30:00,95.08,95.72,95.08,95.71,5638.0,93.5938,94.2238,93.5938,94.214,5638.0
2021-02-10 13:00:00,95.56,96.0,95.55,96.0,4438.0,94.0663,94.4994,94.0565,94.4994,4438.0
2021-02-10 13:30:00,95.97,96.14,95.96,95.97,3419.0,94.4699,94.6372,94.4601,94.4699,3419.0
2021-02-10 14:00:00,95.95,96.13,95.81,96.12,2626.0,94.4502,94.6274,94.3124,94.6176,2626.0
2021-02-10 14:30:00,96.09,96.31,96.02,96.31,3293.0,94.588,94.8046,94.5191,94.8046,3293.0
2021-02-10 15:00:00,96.31,96.32,95.96,95.97,3209.0,94.8046,94.8144,94.4601,94.4699,3209.0
2021-02-10 15:30:00,96.05,96.06,95.17,95.55,27023.0,94.5487,94.5585,93.6824,94.0565,27023.0
2021-02-11 09:30:00,95.92,96.01,94.57,94.57,24403.0,94.4207,94.5093,93.0918,93.0918,24403.0
2021-02-11 10:00:00,94.57,94.61,93.72,94.61,8279.0,93.0918,93.1312,92.2551,93.1312,8279.0
2021-02-11 10:30:00,94.77,94.86,94.25,94.33,6194.0,93.2887,93.3773,92.7768,92.8555,6194.0
2021-02-11 11:00:00,94.32,94.45,93.97,94.39,4703.0,92.8457,92.9737,92.5012,92.9146,4703.0
2021-02-11 11:30:00,94.5,94.66,94.09,94.09,4051.0,93.0229,93.1804,92.6193,92.6193,4051.0
2021-02-11 12:00:00,94.11,94.12,93.04,93.2,6919.0,92.639,92.6488,91.5857,91.7432,6919.0
2021-02-11 12:30:00,93.18,93.87,93.11,93.44,8192.0,91.7235,92.4027,91.6546,91.9794,8192.0
2021-02-11 13:00:00,93.45,93.71,92.94,93.71,5849.0,91.9893,92.2452,91.4873,92.2452,5849.0
2021-02-11 13:30:00,93.75,93.76,93.37,93.41,5676.0,92.2846,92.2944,91.9105,91.9499,5676.0
2021-02-11 14:00:00,93.49,93.63,93.2,93.62,6515.0,92.0287,92.1665,91.7432,92.1566,6515.0
2021-02-11 14:30:00,93.71,94.1,93.64,94.1,3727.0,92.2452,92.6291,92.1763,92.6291,3727.0
2021-02-11 15:00:00,94.1,94.57,94.1,94.33,11003.0,92.6291,93.0918,92.6291,92.8555,11003.0
2021-02-11 15:30:00,94.36,94.68,94.24,94.54,35073.0,92.8851,93.2001,92.7669,93.0623,35073.0
2021-02-12 09:30:00,93.87,94.07,93.43,93.63,8073.0,92.4027,92.5996,91.9696,92.1665,8073.0
2021-02-12 10:00:00,93.62,93.62,93.1,93.31,6609.0,92.1566,92.1566,91.6448,91.8515,6609.0
2021-02-12 10:30:00,93.15,94.43,93.12,94.19,3993.0,91.694,92.954,91.6645,92.7177,3993.0
2021-02-12 11:00:00,94.2,94.25,93.85,93.89,5802.0,92.7276,92.7768,92.383,92.4224,5802.0
2021-02-12 11:30:00,93.9,94.09,93.58,93.63,6445.0,92.4323,92.6193,92.1173,92.1665,6445.0
2021-02-12 12:00:00,93.8,93.95,93.57,93.59,2936.0,92.3338,92.4815,92.1074,92.1271,2936.0
2021-02-12 12:30:00,93.58,93.7,93.33,93.46,5362.0,92.1173,92.2354,91.8712,91.9991,5362.0
2021-02-12 13:00:00,93.42,93.52,93.29,93.34,4779.0,91.9598,92.0582,91.8318,91.881,4779.0
2021-02-12 13:30:00,93.44,93.55,93.29,93.53,7301.0,91.9794,92.0877,91.8318,92.068,7301.0
2021-02-12 14:00:00,93.52,93.52,93.34,93.37,3984.0,92.0582,92.0582,91.881,91.9105,3984.0
2021-02-12 14:30:00,93.34,93.45,93.3,93.35,4379.0,91.881,91.9893,91.8416,91.8909,4379.0
2021-02-12 15:00:00,93.3,93.5,93.3,93.36,5047.0,91.8416,92.0385,91.8416,91.9007,5047.0
2021-02-12 15:30:00,93.36,93.62,93.22,93.45,25293.0,91.9007,92.1566,91.7629,91.9893,25293.0
2021-02-16 09:30:00,93.67,94.25,93.65,93.65,4968.0,92.2059,92.7768,92.1862,92.1862,4968.0
2021-02-16 10:00:00,93.65,94.12,93.35,93.94,15029.0,92.1862,92.6488,91.8909,92.4716,15029.0
2021-02-16 10:30:00,93.92,93.95,93.08,93.58,5539.0,92.4519,92.4815,91.6251,92.1173,5539.0
2021-02-16 11:00:00,93.5,93.6,93.2,93.21,3208.0,92.0385,92.1369,91.7432,91.753,3208.0
2021-02-16 11:30:00,93.21,93.92,93.1,93.92,3619.0,91.753,92.4519,91.6448,92.4519,3619.0
2021-02-16 12:00:00,93.81,93.9,93.56,93.87,6906.0,92.3437,92.4323,92.0976,92.4027,6906.0
2021-02-16 12:30:00,93.84,93.9,93.35,93.35,4005.0,92.3732,92.4323,91.8909,91.8909,4005.0
2021-02-16 13:00:00,93.31,93.67,93.3,93.66,3410.0,91.8515,92.2059,91.8416,92.196,3410.0
2021-02-16 13:30:00,93.68,93.76,93.39,93.49,2637.0,92.2157,92.2944,91.9302,92.0287,2637.0
2021-02-16 14:00:00,93.49,93.81,93.48,93.76,3768.0,92.0287,92.3437,92.0188,92.2944,3768.0
2021-02-16 14:30:00,93.78,93.79,93.32,93.47,3252.0,92.3141,92.324,91.8613,92.009,3252.0
2021-02-16 15:00:00,93.48,93.6,93.34,93.6,8112.0,92.0188,92.1369,91.881,92.1369,8112.0
2021-02-16 15:30:00,93.62,93.67,93.3,93.62,31380.0,92.1566,92.2059,91.8416,92.1566,31380.0
2021-02-17 09:30:00,92.47,93.15,92.47,92.83,4024.0,91.0246,91.694,91.0246,91.379,4024.0
2021-02-17 10:00:00,92.87,93.57,92.85,93.1,2599.0,91.4184,92.1074,91.3987,91.6448,2599.0
2021-02-17 10:30:00,93.0,93.04,92.34,92.39,11066.0,91.5463,91.5857,90.8966,90.9459,11066.0
2021-02-17 11:00:00,92.35,92.47,91.84,92.33,3040.0,90.9065,91.0246,90.4045,90.8868,3040.0
2021-02-17 11:30:00,92.36,92.44,92.03,92.26,3890.0,90.9163,90.9951,90.5915,90.8179,3890.0
2021-02-17 12:00:00,92.35,92.46,92.26,92.4,4423.0,90.9065,91.0148,90.8179,90.9557,4423.0
2021-02-17 12:30:00,92.45,92.62,92.39,92.53,2371.0,91.0049,91.1723,90.9459,91.0837,2371.0
2021-02-17 13:00:00,92.59,92.81,92.51,92.54,3108.0,91.1427,91.3593,91.064,91.0935,3108.0
2021-02-17 13:30:00,92.56,92.65,92.46,92.58,2188.0,91.1132,91.2018,91.0148,91.1329,2188.0
2021-02-17 14:00:00,92.59,92.66,92.06,92.06,13730.0,91.1427,91.2116,90.621,90.621,13730.0
2021-02-17 14:30:00,92.05,92.43,91.89,92.34,8969.0,90.6112,90.9852,90.4537,90.8966,8969.0
2021-02-17 15:00:00,92.25,92.53,92.25,92.32,8442.0,90.8081,91.0837,90.8081,90.877,8442.0
2021-02-17 15:30:00,92.23,92.54,92.03,92.08,23712.0,90.7884,91.0935,90.5915,90.6407,23712.0
2021-02-18 09:30:00,91.82,91.82,90.27,90.43,10264.0,90.3848,90.3848,88.859,89.0165,10264.0
2021-02-18 10:00:00,90.59,90.84,90.03,90.84,6463.0,89.174,89.4201,88.6228,89.4201,6463.0
2021-02-18 10:30:00,90.68,90.68,89.63,89.78,20231.0,89.2626,89.2626,88.229,88.3767,20231.0
2021-02-18 11:00:00,89.74,90.44,89.64,90.24,9502.0,88.3373,89.0263,88.2388,88.8295,9502.0
2021-02-18 11:30:00,90.22,90.51,90.0,90.51,6445.0,88.8098,89.0952,88.5932,89.0952,6445.0
2021-02-18 12:00:00,90.66,90.96,90.66,90.82,1351.0,89.2429,89.5382,89.2429,89.4004,1351.0
2021-02-18 12:30:00,90.75,91.03,90.68,91.03,4403.0,89.3315,89.6071,89.2626,89.6071,4403.0
2021-02-18 13:00:00,90.87,91.12,90.86,91.05,5417.0,89.4496,89.6957,89.4398,89.6268,5417.0
2021-02-18 13:30:00,91.09,91.09,90.46,90.47,13598.0,89.6662,89.6662,89.046,89.0559,13598.0
2021-02-18 14:00:00,90.45,91.08,90.45,91.03,14392.0,89.0362,89.6563,89.0362,89.6071,14392.0
2021-02-18 14:30:00,91.0,91.21,90.8,90.86,6916.0,89.5776,89.7843,89.3807,89.4398,6916.0
2021-02-18 15:00:00,90.9,90.94,90.8,90.8,5294.0,89.4792,89.5185,89.3807,89.3807,5294.0
2021-02-18 15:30:00,90.92,91.0,90.39,90.39,37882.0,89.4988,89.5776,88.9771,88.9771,37882.0
2021-02-19 09:30:00,90.93,91.6,90.61,91.56,12729.0,89.5087,90.1682,89.1937,90.1288,12729.0
2021-02-19 10:00:00,91.7,92.33,91.7,92.31,4701.0,90.2666,90.8868,90.2666,90.8671,4701.0
2021-02-19 10:30:00,92.37,92.37,91.66,91.77,4406.0,90.9262,90.9262,90.2273,90.3356,4406.0
2021-02-19 11:00:00,91.88,92.35,91.87,92.04,4680.0,90.4438,90.9065,90.434,90.6013,4680.0
2021-02-19 11:30:00,92.09,92.17,91.78,91.86,6077.0,90.6506,90.7293,90.3454,90.4241,6077.0
2021-02-19 12:00:00,91.78,91.87,91.3,91.3,11898.0,90.3454,90.434,89.8729,89.8729,11898.0
2021-02-19 12:30:00,91.31,91.62,91.22,91.4,8708.0,89.8827,90.1879,89.7942,89.9713,8708.0
2021-02-19 13:00:00,91.43,91.43,91.18,91.24,10553.0,90.0009,90.0009,89.7548,89.8138,10553.0
2021-02-19 13:30:00,91.28,92.02,91.14,92.02,7088.0,89.8532,90.5816,89.7154,90.5816,7088.0
2021-02-19 14:00:00,92.09,92.46,91.78,91.82,7726.0,90.6506,91.0148,90.3454,90.3848,7726.0
2021-02-19 14:30:00,92.07,92.09,91.76,91.82,5337.0,90.6309,90.6506,90.3257,90.3848,5337.0
2021-02-19 15:00:00,91.84,91.93,91.77,91.85,6877.0,90.4045,90.4931,90.3356,90.4143,6877.0
2021-02-19 15:30:00,91.9,92.39,91.83,92.23,34666.0,90.4635,90.9459,90.3946,90.7884,34666.0
2021-02-22 09:30:00,91.64,92.24,90.51,92.17,11914.0,90.2076,90.7982,89.0952,90.7293,11914.0
2021-02-22 10:00:00,92.34,92.62,92.03,92.37,4617.0,90.8966,91.1723,90.5915,90.9262,4617.0
2021-02-22 10:30:00,92.39,92.84,92.07,92.59,8818.0,90.9459,91.3888,90.6309,91.1427,8818.0
2021-02-22 11:00:00,92.59,92.67,92.11,92.53,12017.0,91.1427,91.2215,90.6702,91.0837,12017.0
2021-02-22 11:30:00,92.56,93.29,92.49,93.24,4533.0,91.1132,91.8318,91.0443,91.7826,4533.0
2021-02-22 12:00:00,93.52,93.68,93.31,93.68,3951.0,92.0582,92.2157,91.8515,92.2157,3951.0
2021-02-22 12:30:00,93.63,94.11,93.63,93.63,6404.0,92.1665,92.639,92.1665,92.1665,6404.0
2021-02-22 13:00:00,93.63,93.63,93.32,93.33,5043.0,92.1665,92.1665,91.8613,91.8712,5043.0
2021-02-22 13:30:00,93.33,93.64,93.17,93.24,8852.0,91.8712,92.1763,91.7137,91.7826,8852.0
2021-02-22 14:00:00,93.31,93.4,93.08,93.23,4151.0,91.8515,91.9401,91.6251,91.7727,4151.0
2021-02-22 14:30:00,93.32,94.0,93.23,93.78,12129.0,91.8613,92.5307,91.7727,92.3141,12129.0
2021-02-22 15:00:00,93.84,93.84,93.34,93.4,8673.0,92.3732,92.3732,91.881,91.9401,8673.0
2021-02-22 15:30:00,93.42,93.88,93.32,93.45,32886.0,91.9598,92.4126,91.8613,91.9893,32886.0
2021-02-23 09:30:00,93.37,95.18,92.67,94.83,15234.0,91.9105,93.6923,91.2215,93.3477,15234.0
2021-02-23 10:00:00,94.95,94.95,94.03,94.16,5183.0,93.4658,93.4658,92.5602,92.6882,5183.0
2021-02-23 10:30:00,94.41,95.61,94.04,95.16,8865.0,92.9343,94.1155,92.5701,93.6726,8865.0
2021-02-23 11:00:00,95.27,95.65,94.58,94.98,5870.0,93.7808,94.1549,93.1016,93.4954,5870.0
2021-02-23 11:30:00,94.81,95.26,94.5,94.84,4538.0,93.328,93.771,93.0229,93.3576,4538.0
2021-02-23 12:00:00,94.64,94.76,94.23,94.43,4946.0,93.1607,93.2788,92.7571,92.954,4946.0
2021-02-23 12:30:00,94.59,94.66,94.16,94.42,5513.0,93.1115,93.1804,92.6882,92.9441,5513.0
2021-02-23 13:00:00,93.96,94.91,93.96,94.91,3751.0,92.4913,93.4265,92.4913,93.4265,3751.0
2021-02-23 13:30:00,94.65,94.94,94.51,94.87,4289.0,93.1705,93.456,93.0327,93.3871,4289.0
2021-02-23 14:00:00,94.84,95.32,94.81,95.31,4389.0,93.3576,93.8301,93.328,93.8202,4389.0
2021-02-23 14:30:00,95.23,95.24,94.7,95.14,6814.0,93.7415,93.7513,93.2198,93.6529,6814.0
2021-02-23 15:00:00,95.13,95.72,95.07,95.66,8501.0,93.643,94.2238,93.584,94.1647,8501.0
2021-02-23 15:30:00,95.54,95.69,94.96,95.08,39521.0,94.0466,94.1943,93.4757,93.5938,39521.0
2021-02-24 09:30:00,95.6,96.12,95.29,95.71,10958.0,94.1057,94.6176,93.8005,94.214,10958.0
2021-02-24 10:00:00,95.42,95.59,94.57,94.57,7528.0,93.9285,94.0958,93.0918,93.0918,7528.0
2021-02-24 10:30:00,94.76,96.6,94.66,96.59,3455.0,93.2788,95.0901,93.1804,95.0802,3455.0
2021-02-24 11:00:00,96.61,96.79,96.32,96.64,7537.0,95.0999,95.2771,94.8144,95.1294,7537.0
2021-02-24 11:30:00,96.67,97.06,96.58,97.06,5705.0,95.159,95.5429,95.0704,95.5429,5705.0
2021-02-24 12:00:00,96.93,97.35,96.87,97.31,17484.0,95.4149,95.8283,95.3558,95.789,17484.0
2021-02-24 12:30:00,97.38,97.83,97.37,97.67,9907.0,95.8579,96.3008,95.848,96.1433,9907.0
2021-02-24 13:00:00,97.64,98.18,97.51,98.04,8572.0,96.1138,96.6454,95.9858,96.5075,8572.0
2021-02-24 13:30:00,98.15,98.48,98.02,98.28,8086.0,96.6158,96.9407,96.4879,96.7438,8086.0
2021-02-24 14:00:00,98.31,98.49,98.18,98.36,7235.0,96.7733,96.9505,96.6454,96.8225,7235.0
2021-02-24 14:30:00,98.37,98.45,98.06,98.23,3812.0,96.8324,96.9111,96.5272,96.6946,3812.0
2021-02-24 15:00:00,98.2,98.33,97.88,98.26,8121.0,96.665,96.793,96.35,96.7241,8121.0
2021-02-24 15:30:00,98.29,98.81,98.11,98.81,33458.0,96.7536,97.2655,96.5765,97.2655,33458.0
2021-02-25 09:30:00,100.0,100.0,97.98,99.1,42943.0,98.4369,98.4369,96.4485,97.551,42943.0
2021-02-25 10:00:00,99.09,104.0,99.09,102.94,62712.0,97.5411,102.3744,97.5411,101.331,62712.0
2021-02-25 10:30:00,102.94,103.73,99.7,100.82,20890.0,101.331,102.1086,98.1416,99.2441,20890.0
2021-02-25 11:00:00,100.81,101.71,100.53,101.02,12023.0,99.2343,100.1202,98.9586,99.441,12023.0
2021-02-25 11:30:00,101.07,101.07,99.3,99.43,14013.0,99.4902,99.4902,97.7479,97.8758,14013.0
2021-02-25 12:00:00,99.43,99.79,99.25,99.25,7129.0,97.8758,98.2302,97.6986,97.6986,7129.0
2021-02-25 12:30:00,98.99,99.31,98.47,98.82,14902.0,97.4427,97.7577,96.9308,97.2754,14902.0
2021-02-25 13:00:00,98.67,99.63,98.23,99.58,10258.0,97.1277,98.0727,96.6946,98.0235,10258.0
2021-02-25 13:30:00,99.65,100.21,99.31,100.11,14304.0,98.0924,98.6436,97.7577,98.5452,14304.0
2021-02-25 14:00:00,100.11,100.22,99.5,100.04,9423.0,98.5452,98.6535,97.9447,98.4763,9423.0
2021-02-25 14:30:00,100.05,100.05,99.14,99.44,13727.0,98.4861,98.4861,97.5904,97.8857,13727.0
2021-02-25 15:00:00,99.36,100.06,99.11,99.95,62311.0,97.8069,98.496,97.5608,98.3877,62311.0
2021-02-25 15:30:00,99.88,100.32,99.66,99.72,101835.0,98.3188,98.7519,98.1022,98.1613,101835.0
2021-02-26 09:30:00,100.0,100.57,99.58,100.21,23749.0,98.4369,98.998,98.0235,98.6436,23749.0
2021-02-26 10:00:00,100.04,100.3,98.52,98.69,31408.0,98.4763,98.7322,96.98,97.1474,31408.0
2021-02-26 10:30:00,98.76,99.47,97.82,99.0,20926.0,97.2163,97.9152,96.291,97.4525,20926.0
2021-02-26 11:00:00,98.99,99.44,98.26,98.64,26552.0,97.4427,97.8857,96.7241,97.0982,26552.0
2021-02-26 11:30:00,98.73,98.86,97.11,97.61,12647.0,97.1868,97.3147,95.5921,96.0843,12647.0
2021-02-26 12:00:00,97.61,97.83,97.21,97.39,7986.0,96.0843,96.3008,95.6905,95.8677,7986.0
2021-02-26 12:30:00,97.48,98.04,97.47,97.71,8439.0,95.9563,96.5075,95.9465,96.1827,8439.0
2021-02-26 13:00:00,97.71,98.4,97.47,98.34,10236.0,96.1827,96.8619,95.9465,96.8029,10236.0
2021-02-26 13:30:00,98.45,98.61,98.19,98.46,10446.0,96.9111,97.0686,96.6552,96.921,10446.0
2021-02-26 14:00:00,98.39,98.53,97.22,97.58,6536.0,96.8521,96.9899,95.7004,96.0547,6536.0
2021-02-26 14:30:00,97.61,97.97,97.38,97.9,9952.0,96.0843,96.4386,95.8579,96.3697,9952.0
2021-02-26 15:00:00,97.91,98.19,97.66,97.77,8509.0,96.3796,96.6552,96.1335,96.2418,8509.0
2021-02-26 15:30:00,97.74,98.6,97.29,97.35,65072.0,96.2122,97.0588,95.7693,95.8283,65072.0
2021-03-01 09:30:00,99.77,101.1,98.61,100.86,16574.0,98.2105,99.5197,97.0686,99.2835,16574.0
2021-03-01 10:00:00,100.94,101.62,100.6,101.48,20092.0,99.3622,100.0316,99.0275,99.8938,20092.0
2021-03-01 10:30:00,101.58,101.6,100.28,100.59,23987.0,99.9922,100.0119,98.7125,99.0177,23987.0
2021-03-01 11:00:00,100.59,100.66,99.75,99.92,17179.0,99.0177,99.0866,98.1908,98.3582,17179.0
2021-03-01 11:30:00,99.98,100.75,99.95,100.64,13244.0,98.4172,99.1752,98.3877,99.0669,13244.0
2021-03-01 12:00:00,100.54,101.47,100.53,101.47,11952.0,98.9685,99.8839,98.9586,99.8839,11952.0
2021-03-01 12:30:00,101.54,101.62,101.16,101.16,9421.0,99.9528,100.0316,99.5788,99.5788,9421.0
2021-03-01 13:00:00,101.1,101.58,100.97,101.57,8346.0,99.5197,99.9922,99.3917,99.9824,8346.0
2021-03-01 13:30:00,101.62,102.29,101.52,101.96,10378.0,100.0316,100.6911,99.9332,100.3663,10378.0
2021-03-01 14:00:00,101.96,102.29,101.91,102.02,9048.0,100.3663,100.6911,100.3171,100.4253,9048.0
2021-03-01 14:30:00,101.97,102.28,101.67,101.69,11492.0,100.3761,100.6813,100.0808,100.1005,11492.0
2021-03-01 15:00:00,101.75,102.0,101.71,101.94,12511.0,100.1596,100.4056,100.1202,100.3466,12511.0
2021-03-01 15:30:00,101.98,102.07,100.93,101.59,54117.0,100.386,100.4746,99.3524,100.0021,54117.0
2021-03-02 09:30:00,101.43,101.43,99.46,100.33,9132.0,99.8446,99.8446,97.9054,98.7618,9132.0
2021-03-02 10:00:00,100.21,100.39,99.18,99.18,4040.0,98.6436,98.8208,97.6297,97.6297,4040.0
2021-03-02 10:30:00,99.26,99.53,99.0,99.37,8363.0,97.7085,97.9743,97.4525,97.8168,8363.0
2021-03-02 11:00:00,99.28,99.82,99.0,99.72,5856.0,97.7282,98.2597,97.4525,98.1613,5856.0
2021-03-02 11:30:00,99.76,99.76,99.17,99.2,4574.0,98.2007,98.2007,97.6199,97.6494,4574.0
2021-03-02 12:00:00,99.25,99.37,98.98,98.98,2118.0,97.6986,97.8168,97.4329,97.4329,2118.0
2021-03-02 12:30:00,98.99,99.78,98.88,99.6,6702.0,97.4427,98.2204,97.3344,98.0432,6702.0
2021-03-02 13:00:00,99.7,99.79,99.21,99.32,4320.0,98.1416,98.2302,97.6593,97.7675,4320.0
2021-03-02 13:30:00,99.34,100.01,99.31,99.97,6885.0,97.7872,98.4468,97.7577,98.4074,6885.0
2021-03-02 14:00:00,99.89,99.89,99.28,99.67,5631.0,98.3286,98.3286,97.7282,98.1121,5631.0
2021-03-02 14:30:00,99.61,100.14,99.61,100.14,7113.0,98.053,98.5747,98.053,98.5747,7113.0
2021-03-02 15:00:00,100.1,100.31,100.01,100.31,10302.0,98.5353,98.7421,98.4468,98.7421,10302.0
2021-03-02 15:30:00,100.3,100.4,99.81,100.03,43288.0,98.7322,98.8307,98.2499,98.4664,43288.0
2021-03-03 09:30:00,100.79,101.82,100.79,101.3,5634.0,99.2146,100.2285,99.2146,99.7166,5634.0
2021-03-03 10:00:00,101.36,102.38,101.24,101.94,5756.0,99.7757,100.7797,99.6575,100.3466,5756.0
2021-03-03 10:30:00,102.26,102.94,102.21,102.77,11765.0,100.6616,101.331,100.6124,101.1636,11765.0
2021-03-03 11:00:00,102.82,102.98,102.44,102.83,7044.0,101.2128,101.3703,100.8388,101.2227,7044.0
2021-03-03 11:30:00,102.97,103.75,102.97,103.65,5073.0,101.3605,102.1283,101.3605,102.0299,5073.0
2021-03-03 12:00:00,103.56,103.84,103.27,103.84,13343.0,101.9413,102.2169,101.6558,102.2169,13343.0
2021-03-03 12:30:00,103.86,104.42,103.72,103.77,5056.0,102.2366,102.7878,102.0988,102.148,5056.0
2021-03-03 13:00:00,103.55,104.3,103.54,103.98,6089.0,101.9314,102.6697,101.9216,102.3547,6089.0
2021-03-03 13:30:00,103.7,104.16,103.56,103.85,12780.0,102.0791,102.5319,101.9413,102.2267,12780.0
2021-03-03 14:00:00,103.86,103.87,102.45,102.45,12340.0,102.2366,102.2464,100.8486,100.8486,12340.0
2021-03-03 14:30:00,102.44,103.05,102.4,102.65,8708.0,100.8388,101.4392,100.7994,101.0455,8708.0
2021-03-03 15:00:00,102.59,103.19,102.59,102.65,4800.0,100.9864,101.577,100.9864,101.0455,4800.0
2021-03-03 15:30:00,102.59,102.83,101.71,101.76,37744.0,100.9864,101.2227,100.1202,100.1694,37744.0
2021-03-04 09:30:00,101.2,102.23,101.02,102.1,7484.0,99.6182,100.6321,99.441,100.5041,7484.0
2021-03-04 10:00:00,102.14,102.15,100.73,101.66,15870.0,100.5435,100.5533,99.1555,100.071,15870.0
2021-03-04 10:30:00,101.23,101.4,100.27,100.91,11810.0,99.6477,99.815,98.7027,99.3327,11810.0
2021-03-04 11:00:00,101.03,101.25,100.58,100.69,4508.0,99.4508,99.6674,99.0078,99.1161,4508.0
2021-03-04 11:30:00,100.89,101.37,100.89,101.37,5001.0,99.313,99.7855,99.313,99.7855,5001.0
2021-03-04 12:00:00,101.6,101.77,100.78,101.07,7199.0,100.0119,100.1792,99.2047,99.4902,7199.0
2021-03-04 12:30:00,101.09,101.3,100.31,100.49,4973.0,99.5099,99.7166,98.7421,98.9193,4973.0
2021-03-04 13:00:00,100.72,101.04,99.75,100.57,17460.0,99.1457,99.4607,98.1908,98.998,17460.0
2021-03-04 13:30:00,100.39,100.53,99.64,100.12,27758.0,98.8208,98.9586,98.0825,98.555,27758.0
2021-03-04 14:00:00,100.15,100.74,100.0,100.52,14062.0,98.5846,99.1653,98.4369,98.9488,14062.0
2021-03-04 14:30:00,100.46,101.19,100.12,101.06,5418.0,98.8897,99.6083,98.555,99.4803,5418.0
2021-03-04 15:00:00,101.05,101.05,100.0,100.24,16416.0,99.4705,99.4705,98.4369,98.6732,16416.0
2021-03-04 15:30:00,100.21,100.59,100.01,100.27,28747.0,98.6436,99.0177,98.4468,98.7027,28747.0
2021-03-05 09:30:00,101.74,101.92,100.68,101.25,8937.0,100.1497,100.3269,99.1063,99.6674,8937.0
2021-03-05 10:00:00,101.52,103.17,100.97,102.78,16552.0,99.9332,101.5574,99.3917,101.1735,16552.0
2021-03-05 10:30:00,102.77,103.8,102.6,102.66,21992.0,101.1636,102.1775,100.9963,101.0553,21992.0
2021-03-05 11:00:00,102.61,102.78,101.98,102.23,18268.0,101.0061,101.1735,100.386,100.6321,18268.0
2021-03-05 11:30:00,102.39,102.84,102.19,102.65,13043.0,100.7896,101.2325,100.5927,101.0455,13043.0
2021-03-05 12:00:00,102.74,102.83,102.2,102.76,5339.0,101.1341,101.2227,100.6025,101.1538,5339.0
2021-03-05 12:30:00,102.76,103.42,102.69,103.4,5681.0,101.1538,101.8035,101.0849,101.7838,5681.0
2021-03-05 13:00:00,103.17,103.77,103.12,103.37,4299.0,101.5574,102.148,101.5081,101.7542,4299.0
2021-03-05 13:30:00,103.54,104.14,103.24,103.53,22309.0,101.9216,102.5122,101.6263,101.9117,22309.0
2021-03-05 14:00:00,103.53,103.65,102.64,103.41,7780.0,101.9117,102.0299,101.0356,101.7936,7780.0
2021-03-05 14:30:00,103.35,103.89,102.89,103.65,4595.0,101.7345,102.2661,101.2817,102.0299,4595.0
2021-03-05 15:00:00,103.55,104.21,103.21,104.07,5478.0,101.9314,102.5811,101.5967,102.4433,5478.0
2021-03-05 15:30:00,104.11,105.15,104.02,104.5,44498.0,102.4827,103.5064,102.3941,102.8666,44498.0
2021-03-08 09:30:00,105.65,107.24,104.69,106.63,16754.0,103.9986,105.5637,103.0536,104.9633,16754.0
2021-03-08 10:00:00,106.63,107.07,105.96,106.62,11472.0,104.9633,105.3964,104.3038,104.9534,11472.0
2021-03-08 10:30:00,106.56,106.78,106.03,106.77,6632.0,104.8944,105.1109,104.3727,105.1011,6632.0
2021-03-08 11:00:00,106.86,107.24,106.35,107.1,9067.0,105.1897,105.5637,104.6877,105.4259,9067.0
2021-03-08 11:30:00,106.92,106.99,106.46,106.59,4596.0,105.2487,105.3177,104.7959,104.9239,4596.0
2021-03-08 12:00:00,106.73,107.63,106.42,107.55,4522.0,105.0617,105.9476,104.7566,105.8689,4522.0
2021-03-08 12:30:00,107.71,108.01,107.3,107.62,4624.0,106.0264,106.3217,105.6228,105.9378,4624.0
2021-03-08 13:00:00,107.78,108.63,107.76,108.63,7508.0,106.0953,106.932,106.0756,106.932,7508.0
2021-03-08 13:30:00,108.3,108.6,107.22,107.22,10235.0,106.6072,106.9025,105.5441,105.5441,10235.0
2021-03-08 14:00:00,107.53,107.83,107.29,107.64,6976.0,105.8492,106.1445,105.613,105.9575,6976.0
2021-03-08 14:30:00,107.73,107.73,106.87,107.16,4462.0,106.0461,106.0461,105.1995,105.485,4462.0
2021-03-08 15:00:00,107.21,107.21,106.67,106.99,10348.0,105.5342,105.5342,105.0027,105.3177,10348.0
2021-03-08 15:30:00,107.0,107.82,106.95,107.06,23639.0,105.3275,106.1347,105.2783,105.3866,23639.0
2021-03-09 09:30:00,108.16,108.47,106.61,106.72,10979.0,106.4694,106.7745,104.9436,105.0519,10979.0
2021-03-09 10:00:00,106.57,107.49,106.4,107.06,4506.0,104.9042,105.8098,104.7369,105.3866,4506.0
2021-03-09 10:30:00,107.14,107.59,107.04,107.59,8939.0,105.4653,105.9083,105.3669,105.9083,8939.0
2021-03-09 11:00:00,107.58,108.2,107.52,107.69,3502.0,105.8984,106.5087,105.8394,106.0067,3502.0
2021-03-09 11:30:00,107.49,108.36,107.49,107.99,4605.0,105.8098,106.6662,105.8098,106.302,4605.0
2021-03-09 12:00:00,108.08,108.51,107.95,108.51,5660.0,106.3906,106.8139,106.2626,106.8139,5660.0
2021-03-09 12:30:00,108.55,108.71,107.8,107.94,4351.0,106.8533,107.0108,106.115,106.2528,4351.0
2021-03-09 13:00:00,108.08,108.12,107.47,107.74,8259.0,106.3906,106.43,105.7901,106.0559,8259.0
2021-03-09 13:30:00,107.77,108.63,107.77,108.48,9816.0,106.0855,106.932,106.0855,106.7844,9816.0
2021-03-09 14:00:00,108.37,108.49,108.13,108.3,6820.0,106.6761,106.7942,106.4398,106.6072,6820.0
2021-03-09 14:30:00,108.33,108.44,107.94,107.95,3683.0,106.6367,106.745,106.2528,106.2626,3683.0
2021-03-09 15:00:00,107.94,108.27,107.67,108.13,15151.0,106.2528,106.5776,105.987,106.4398,15151.0
2021-03-09 15:30:00,108.14,108.2,107.17,107.33,45302.0,106.4497,106.5087,105.4948,105.6523,45302.0
2021-03-10 09:30:00,107.63,108.97,107.22,108.81,7211.0,105.9476,107.2667,105.5441,107.1092,7211.0
2021-03-10 10:00:00,108.93,109.88,108.81,109.75,5720.0,107.2273,108.1625,107.1092,108.0345,5720.0
2021-03-10 10:30:00,109.78,110.57,109.73,110.23,9689.0,108.064,108.8417,108.0148,108.507,9689.0
2021-03-10 11:00:00,110.32,110.97,110.19,110.35,7919.0,108.5956,109.2354,108.4676,108.6251,7919.0
2021-03-10 11:30:00,110.42,111.15,110.42,110.95,7345.0,108.694,109.4126,108.694,109.2158,7345.0
2021-03-10 12:00:00,111.04,111.95,110.43,111.73,70906.0,109.3043,110.2001,108.7039,109.9836,70906.0
2021-03-10 12:30:00,111.82,111.82,110.38,110.79,20104.0,110.0722,110.0722,108.6547,109.0583,20104.0
2021-03-10 13:00:00,110.81,111.64,110.47,111.51,22578.0,109.0779,109.895,108.7433,109.767,22578.0
2021-03-10 13:30:00,111.63,111.95,111.52,111.94,7681.0,109.8851,110.2001,109.7768,110.1903,7681.0
2021-03-10 14:00:00,111.85,112.31,111.71,111.88,44074.0,110.1017,110.5545,109.9639,110.1312,44074.0
2021-03-10 14:30:00,112.0,112.08,111.72,111.95,10983.0,110.2493,110.3281,109.9737,110.2001,10983.0
2021-03-10 15:00:00,111.91,112.08,111.45,111.76,13822.0,110.1607,110.3281,109.7079,110.0131,13822.0
2021-03-10 15:30:00,111.7,112.15,111.5,111.82,48452.0,109.954,110.397,109.7572,110.0722,48452.0
2021-03-11 09:30:00,112.34,112.95,110.81,112.95,12022.0,110.584,111.1845,109.0779,111.1845,12022.0
2021-03-11 10:00:00,113.11,113.43,112.31,112.97,10153.0,111.342,111.657,110.5545,111.2042,10153.0
2021-03-11 10:30:00,113.06,113.43,112.87,113.33,8883.0,111.2928,111.657,111.1057,111.5586,8883.0
2021-03-11 11:00:00,113.16,113.46,113.13,113.34,8003.0,111.3912,111.6865,111.3617,111.5684,8003.0
2021-03-11 11:30:00,113.19,113.26,112.8,112.8,10683.0,111.4207,111.4896,111.0368,111.0368,10683.0
2021-03-11 12:00:00,112.9,113.39,112.75,112.85,11953.0,111.1353,111.6176,110.9876,111.0861,11953.0
2021-03-11 12:30:00,112.91,113.46,112.91,113.3,11233.0,111.1451,111.6865,111.1451,111.529,11233.0
2021-03-11 13:00:00,113.32,113.32,112.73,112.73,9189.0,111.5487,111.5487,110.9679,110.9679,9189.0
2021-03-11 13:30:00,112.74,112.83,112.58,112.62,7296.0,110.9778,111.0664,110.8203,110.8596,7296.0
2021-03-11 14:00:00,112.68,112.88,112.63,112.71,3919.0,110.9187,111.1156,110.8695,110.9482,3919.0
2021-03-11 14:30:00,112.82,112.85,112.51,112.54,10051.0,111.0565,111.0861,110.7514,110.7809,10051.0
2021-03-11 15:00:00,112.63,112.77,112.36,112.36,12218.0,110.8695,111.0073,110.6037,110.6037,12218.0
2021-03-11 15:30:00,112.33,112.72,112.13,112.52,46749.0,110.5742,110.9581,110.3773,110.7612,46749.0
2021-03-12 09:30:00,113.26,114.59,112.81,113.64,6966.0,111.4896,112.7989,111.0467,111.8637,6966.0
2021-03-12 10:00:00,113.38,114.72,113.37,114.3,14376.0,111.6078,112.9268,111.5979,112.5134,14376.0
2021-03-12 10:30:00,114.61,115.2,114.53,114.79,6923.0,112.8185,113.3993,112.7398,112.9957,6923.0
2021-03-12 11:00:00,114.92,115.27,114.54,114.86,4369.0,113.1237,113.4682,112.7496,113.0646,4369.0
2021-03-12 11:30:00,114.98,114.98,114.39,114.56,5820.0,113.1828,113.1828,112.602,112.7693,5820.0
2021-03-12 12:00:00,114.41,114.67,114.31,114.42,12358.0,112.6217,112.8776,112.5232,112.6315,12358.0
2021-03-12 12:30:00,114.32,114.76,114.32,114.48,12016.0,112.5331,112.9662,112.5331,112.6906,12016.0
2021-03-12 13:00:00,114.49,114.86,114.44,114.84,8529.0,112.7004,113.0646,112.6512,113.0449,8529.0
2021-03-12 13:30:00,114.89,114.94,114.61,114.72,8216.0,113.0942,113.1434,112.8185,112.9268,8216.0
2021-03-12 14:00:00,114.83,115.1,114.72,114.98,6062.0,113.0351,113.3009,112.9268,113.1828,6062.0
2021-03-12 14:30:00,115.05,115.33,115.0,115.33,7892.0,113.2517,113.5273,113.2024,113.5273,7892.0
2021-03-12 15:00:00,115.33,115.59,115.15,115.2,27532.0,113.5273,113.7832,113.3501,113.3993,27532.0
2021-03-12 15:30:00,115.26,115.53,114.85,115.3,33319.0,113.4584,113.7242,113.0548,113.4978,33319.0
2021-03-15 09:30:00,114.69,114.74,113.38,113.39,10040.0,112.8973,112.9465,111.6078,111.6176,10040.0
2021-03-15 10:00:00,113.29,113.29,112.11,112.55,10719.0,111.5192,111.5192,110.3576,110.7907,10719.0
2021-03-15 10:30:00,112.57,112.93,112.17,112.65,10148.0,110.8104,111.1648,110.4167,110.8892,10148.0
2021-03-15 11:00:00,112.46,112.95,112.36,112.66,5682.0,110.7022,111.1845,110.6037,110.899,5682.0
2021-03-15 11:30:00,112.66,112.88,112.48,112.75,4845.0,110.899,111.1156,110.7218,110.9876,4845.0
2021-03-15 12:00:00,112.84,113.4,112.55,113.4,5107.0,111.0762,111.6275,110.7907,111.6275,5107.0
2021-03-15 12:30:00,113.22,113.62,113.05,113.49,3809.0,111.4503,111.844,111.2829,111.7161,3809.0
2021-03-15 13:00:00,113.5,113.59,113.31,113.31,4256.0,111.7259,111.8145,111.5389,111.5389,4256.0
2021-03-15 13:30:00,113.31,113.76,113.11,113.62,7972.0,111.5389,111.9818,111.342,111.844,7972.0
2021-03-15 14:00:00,113.69,113.86,113.37,113.86,4797.0,111.9129,112.0803,111.5979,112.0803,4797.0
2021-03-15 14:30:00,113.8,113.8,113.47,113.52,4182.0,112.0212,112.0212,111.6964,111.7456,4182.0
2021-03-15 15:00:00,113.51,113.51,113.01,113.05,5240.0,111.7357,111.7357,111.2436,111.2829,5240.0
2021-03-15 15:30:00,113.08,113.94,112.96,113.94,38365.0,111.3125,112.159,111.1943,112.159,38365.0
2021-03-16 09:30:00,112.89,113.61,111.68,111.68,7216.0,111.1254,111.8342,109.9343,109.9343,7216.0
2021-03-16 10:00:00,111.74,112.05,111.47,111.47,3213.0,109.9934,110.2986,109.7276,109.7276,3213.0
2021-03-16 10:30:00,111.62,111.83,110.71,110.83,4789.0,109.8753,110.082,108.9795,109.0976,4789.0
2021-03-16 11:00:00,110.82,112.1,110.72,112.1,8851.0,109.0878,110.3478,108.9893,110.3478,8851.0
2021-03-16 11:30:00,112.14,112.27,111.79,112.27,6050.0,110.3872,110.5151,110.0426,110.5151,6050.0
2021-03-16 12:00:00,112.46,112.6,112.24,112.32,5990.0,110.7022,110.84,110.4856,110.5643,5990.0
2021-03-16 12:30:00,112.4,112.77,112.35,112.4,8601.0,110.6431,111.0073,110.5939,110.6431,8601.0
2021-03-16 13:00:00,112.36,112.51,112.32,112.51,6886.0,110.6037,110.7514,110.5643,110.7514,6886.0
2021-03-16 13:30:00,112.37,112.45,112.15,112.18,4104.0,110.6136,110.6923,110.397,110.4265,4104.0
2021-03-16 14:00:00,112.2,112.56,112.19,112.55,5811.0,110.4462,110.8006,110.4364,110.7907,5811.0
2021-03-16 14:30:00,112.61,112.86,112.49,112.74,9215.0,110.8498,111.0959,110.7317,110.9778,9215.0
2021-03-16 15:00:00,112.57,112.71,112.11,112.15,3595.0,110.8104,110.9482,110.3576,110.397,3595.0
2021-03-16 15:30:00,112.14,112.48,111.95,112.44,23999.0,110.3872,110.7218,110.2001,110.6825,23999.0
2021-03-17 09:30:00,112.87,112.87,110.83,110.83,6626.0,111.1057,111.1057,109.0976,109.0976,6626.0
2021-03-17 10:00:00,110.81,111.48,110.44,111.45,4666.0,109.0779,109.7375,108.7137,109.7079,4666.0
2021-03-17 10:30:00,111.22,111.47,111.16,111.46,4919.0,109.4815,109.7276,109.4225,109.7178,4919.0
2021-03-17 11:00:00,111.38,112.87,111.38,112.78,12949.0,109.639,111.1057,109.639,111.0171,12949.0
2021-03-17 11:30:00,112.76,113.28,112.75,113.17,2314.0,110.9975,111.5093,110.9876,111.4011,2314.0
2021-03-17 12:00:00,113.38,113.67,113.11,113.18,6516.0,111.6078,111.8932,111.342,111.4109,6516.0
2021-03-17 12:30:00,113.25,113.52,113.09,113.4,7732.0,111.4798,111.7456,111.3223,111.6275,7732.0
2021-03-17 13:00:00,113.4,113.44,113.07,113.34,6369.0,111.6275,111.6668,111.3026,111.5684,6369.0
2021-03-17 13:30:00,113.28,113.37,113.0,113.19,8600.0,111.5093,111.5979,111.2337,111.4207,8600.0
2021-03-17 14:00:00,113.25,113.49,113.13,113.17,7312.0,111.4798,111.7161,111.3617,111.4011,7312.0
2021-03-17 14:30:00,113.22,113.58,113.15,113.29,9288.0,111.4503,111.8046,111.3814,111.5192,9288.0
2021-03-17 15:00:00,113.31,113.32,113.11,113.3,3198.0,111.5389,111.5487,111.342,111.529,3198.0
2021-03-17 15:30:00,113.44,113.71,113.16,113.71,23016.0,111.6668,111.9326,111.3912,111.9326,23016.0
2021-03-18 09:30:00,113.67,113.9,113.42,113.9,5373.0,111.8932,112.1196,111.6471,112.1196,5373.0
2021-03-18 10:00:00,113.8,113.98,113.58,113.64,14206.0,112.0212,112.1984,111.8046,111.8637,14206.0
2021-03-18 10:30:00,113.7,113.95,113.63,113.63,6472.0,111.9228,112.1689,111.8539,111.8539,6472.0
2021-03-18 11:00:00,113.8,114.4,113.8,114.3,8020.0,112.0212,112.6118,112.0212,112.5134,8020.0
2021-03-18 11:30:00,114.32,114.42,114.11,114.22,7739.0,112.5331,112.6315,112.3264,112.4346,7739.0
2021-03-18 12:00:00,114.38,114.38,113.71,113.79,29645.0,112.5921,112.5921,111.9326,112.0114,29645.0
2021-03-18 12:30:00,113.84,114.17,113.77,113.87,9327.0,112.0606,112.3854,111.9917,112.0901,9327.0
2021-03-18 13:00:00,113.88,114.21,113.83,114.17,6519.0,112.1,112.4248,112.0507,112.3854,6519.0
2021-03-18 13:30:00,114.17,114.17,113.79,113.79,8356.0,112.3854,112.3854,112.0114,112.0114,8356.0
2021-03-18 14:00:00,113.62,113.62,112.92,113.2,18906.0,111.844,111.844,111.155,111.4306,18906.0
2021-03-18 14:30:00,113.15,113.49,112.97,113.44,23654.0,111.3814,111.7161,111.2042,111.6668,23654.0
2021-03-18 15:00:00,113.3,113.37,113.0,113.28,13919.0,111.529,111.5979,111.2337,111.5093,13919.0
2021-03-18 15:30:00,113.01,113.22,112.81,113.18,66891.0,111.2436,111.4503,111.0467,111.4109,66891.0
2021-03-19 09:30:00,112.77,112.77,110.45,110.61,229152.0,111.0073,111.0073,108.7236,108.8811,229152.0
2021-03-19 10:00:00,111.02,112.46,110.87,112.3,5850.0,109.2847,110.7022,109.137,110.5447,5850.0
2021-03-19 10:30:00,112.15,112.47,111.12,112.16,13758.0,110.397,110.712,109.3831,110.4068,13758.0
2021-03-19 11:00:00,112.41,113.18,112.35,113.11,8808.0,110.6529,111.4109,110.5939,111.342,8808.0
2021-03-19 11:30:00,113.25,113.69,112.94,113.44,10159.0,111.4798,111.9129,111.1746,111.6668,10159.0
2021-03-19 12:00:00,113.45,113.64,113.26,113.36,3371.0,111.6767,111.8637,111.4896,111.5881,3371.0
2021-03-19 12:30:00,113.44,113.44,112.98,112.98,2539.0,111.6668,111.6668,111.214,111.214,2539.0
2021-03-19 13:00:00,113.08,113.4,112.97,113.24,5806.0,111.3125,111.6275,111.2042,111.47,5806.0
2021-03-19 13:30:00,113.32,113.44,113.08,113.19,5734.0,111.5487,111.6668,111.3125,111.4207,5734.0
2021-03-19 14:00:00,113.25,113.51,112.98,113.29,5352.0,111.4798,111.7357,111.214,111.5192,5352.0
2021-03-19 14:30:00,113.29,113.39,113.0,113.39,5902.0,111.5192,111.6176,111.2337,111.6176,5902.0
2021-03-19 15:00:00,113.38,113.41,113.11,113.36,4285.0,111.6078,111.6373,111.342,111.5881,4285.0
2021-03-19 15:30:00,113.39,113.7,112.64,112.7,64603.0,111.6176,111.9228,110.8793,110.9384,64603.0
2021-03-22 09:30:00,113.5,113.5,110.71,110.73,13675.0,111.7259,111.7259,108.9795,108.9992,13675.0
2021-03-22 10:00:00,110.86,111.12,110.0,110.22,4554.0,109.1272,109.3831,108.2806,108.4972,4554.0
2021-03-22 10:30:00,110.23,110.23,109.29,109.63,10626.0,108.507,108.507,107.5817,107.9164,10626.0
2021-03-22 11:00:00,109.63,109.84,109.05,109.15,12460.0,107.9164,108.1231,107.3455,107.4439,12460.0
2021-03-22 11:30:00,109.25,109.8,109.24,109.59,5919.0,107.5423,108.0837,107.5325,107.877,5919.0
2021-03-22 12:00:00,109.67,109.67,109.21,109.36,2151.0,107.9558,107.9558,107.503,107.6506,2151.0
2021-03-22 12:30:00,109.33,109.63,109.26,109.63,2808.0,107.6211,107.9164,107.5522,107.9164,2808.0
2021-03-22 13:00:00,109.71,110.12,109.65,109.92,3834.0,107.9951,108.3987,107.9361,108.2019,3834.0
2021-03-22 13:30:00,110.07,110.23,110.01,110.2,1940.0,108.3495,108.507,108.2904,108.4775,1940.0
2021-03-22 14:00:00,110.23,110.32,109.69,109.92,4384.0,108.507,108.5956,107.9754,108.2019,4384.0
2021-03-22 14:30:00,109.87,110.03,109.49,109.65,9796.0,108.1526,108.3101,107.7786,107.9361,9796.0
2021-03-22 15:00:00,109.84,110.25,109.8,109.93,5294.0,108.1231,108.5267,108.0837,108.2117,5294.0
2021-03-22 15:30:00,110.02,110.08,109.49,109.71,24620.0,108.3003,108.3594,107.7786,107.9951,24620.0
2021-03-23 09:30:00,108.46,109.46,108.1,108.72,10476.0,106.7647,107.749,106.4103,107.0206,10476.0
2021-03-23 10:00:00,108.52,108.52,107.68,108.04,15196.0,106.8237,106.8237,105.9969,106.3512,15196.0
2021-03-23 10:30:00,107.95,107.95,106.94,107.06,16060.0,106.2626,106.2626,105.2684,105.3866,16060.0
2021-03-23 11:00:00,107.15,107.75,107.02,107.62,10915.0,105.4752,106.0658,105.3472,105.9378,10915.0
2021-03-23 11:30:00,107.81,107.81,107.28,107.28,8238.0,106.1248,106.1248,105.6031,105.6031,8238.0
2021-03-23 12:00:00,107.4,107.62,106.94,106.99,10355.0,105.7212,105.9378,105.2684,105.3177,10355.0
2021-03-23 12:30:00,107.05,107.25,106.99,107.12,5889.0,105.3767,105.5736,105.3177,105.4456,5889.0
2021-03-23 13:00:00,107.25,107.63,107.18,107.36,5857.0,105.5736,105.9476,105.5047,105.6819,5857.0
2021-03-23 13:30:00,107.39,107.39,106.18,106.18,13977.0,105.7114,105.7114,104.5203,104.5203,13977.0
2021-03-23 14:00:00,106.27,106.57,106.08,106.08,7146.0,104.6089,104.9042,104.4219,104.4219,7146.0
2021-03-23 14:30:00,106.08,106.24,105.35,105.35,10319.0,104.4219,104.5794,103.7033,103.7033,10319.0
2021-03-23 15:00:00,105.48,105.92,105.01,105.16,12562.0,103.8313,104.2644,103.3686,103.5163,12562.0
2021-03-23 15:30:00,105.01,105.26,104.64,105.03,51034.0,103.3686,103.6147,103.0044,103.3883,51034.0
2021-03-24 09:30:00,106.71,107.82,106.71,107.38,9451.0,105.042,106.1347,105.042,105.7016,9451.0
2021-03-24 10:00:00,107.26,107.43,106.44,107.22,8602.0,105.5834,105.7508,104.7762,105.5441,8602.0
2021-03-24 10:30:00,107.37,108.34,107.37,107.95,9172.0,105.6917,106.6465,105.6917,106.2626,9172.0
2021-03-24 11:00:00,107.99,108.09,107.08,107.59,7491.0,106.302,106.4005,105.4062,105.9083,7491.0
2021-03-24 11:30:00,107.72,108.55,107.59,108.55,8120.0,106.0362,106.8533,105.9083,106.8533,8120.0
2021-03-24 12:00:00,108.42,108.65,108.35,108.56,6023.0,106.7253,106.9517,106.6564,106.8631,6023.0
2021-03-24 12:30:00,108.57,108.69,107.98,108.14,12575.0,106.873,106.9911,106.2922,106.4497,12575.0
2021-03-24 13:00:00,108.11,108.14,107.43,107.72,13897.0,106.4201,106.4497,105.7508,106.0362,13897.0
2021-03-24 13:30:00,107.79,108.07,107.62,107.89,9711.0,106.1051,106.3808,105.9378,106.2036,9711.0
2021-03-24 14:00:00,107.86,108.18,107.82,107.86,7821.0,106.1741,106.4891,106.1347,106.1741,7821.0
2021-03-24 14:30:00,107.72,107.78,106.89,106.89,12866.0,106.0362,106.0953,105.2192,105.2192,12866.0
2021-03-24 15:00:00,106.85,106.93,106.33,106.41,6070.0,105.1798,105.2586,104.668,104.7467,6070.0
2021-03-24 15:30:00,106.34,106.75,105.99,106.28,71092.0,104.6778,105.0814,104.3333,104.6187,71092.0
2021-03-25 09:30:00,105.58,105.95,104.85,105.33,16653.0,103.9297,104.2939,103.2111,103.6836,16653.0
2021-03-25 10:00:00,105.4,106.29,105.23,106.27,3853.0,103.7525,104.6286,103.5852,104.6089,3853.0
2021-03-25 10:30:00,106.27,106.27,105.1,105.45,8159.0,104.6089,104.6089,103.4572,103.8017,8159.0
2021-03-25 11:00:00,105.36,106.83,105.21,106.81,4778.0,103.7131,105.1602,103.5655,105.1405,4778.0
2021-03-25 11:30:00,106.81,107.91,106.55,107.91,7855.0,105.1405,106.2233,104.8845,106.2233,7855.0
2021-03-25 12:00:00,107.91,108.17,107.47,108.01,10125.0,106.2233,106.4792,105.7901,106.3217,10125.0
2021-03-25 12:30:00,108.35,108.8,108.17,108.6,9082.0,106.6564,107.0994,106.4792,106.9025,9082.0
2021-03-25 13:00:00,108.61,108.66,108.15,108.18,5158.0,106.9123,106.9615,106.4595,106.4891,5158.0
2021-03-25 13:30:00,108.18,108.6,107.86,108.34,3861.0,106.4891,106.9025,106.1741,106.6465,3861.0
2021-03-25 14:00:00,108.26,108.88,108.18,108.19,5169.0,106.5678,107.1781,106.4891,106.4989,5169.0
2021-03-25 14:30:00,108.26,109.19,108.1,109.06,6933.0,106.5678,107.4833,106.4103,107.3553,6933.0
2021-03-25 15:00:00,109.11,109.86,108.88,109.81,8981.0,107.4045,108.1428,107.1781,108.0936,8981.0
2021-03-25 15:30:00,109.9,110.28,109.54,109.6,34044.0,108.1822,108.5562,107.8278,107.8869,34044.0
2021-03-26 09:30:00,111.01,111.3,109.87,111.3,7545.0,109.2748,109.5603,108.1526,109.5603,7545.0
2021-03-26 10:00:00,111.02,112.4,110.9,112.17,6211.0,109.2847,110.6431,109.1665,110.4167,6211.0
2021-03-26 10:30:00,112.21,112.24,111.34,111.38,10735.0,110.4561,110.4856,109.5997,109.639,10735.0
2021-03-26 11:00:00,111.32,111.56,110.81,111.2,4536.0,109.58,109.8162,109.0779,109.4618,4536.0
2021-03-26 11:30:00,111.18,111.51,110.94,111.37,6236.0,109.4422,109.767,109.2059,109.6292,6236.0
2021-03-26 12:00:00,111.37,111.97,111.22,111.71,5392.0,109.6292,110.2198,109.4815,109.9639,5392.0
2021-03-26 12:30:00,111.91,111.91,111.28,111.36,5447.0,110.1607,110.1607,109.5406,109.6193,5447.0
2021-03-26 13:00:00,111.46,112.11,111.46,111.82,6010.0,109.7178,110.3576,109.7178,110.0722,6010.0
2021-03-26 13:30:00,111.82,111.82,110.91,111.01,7362.0,110.0722,110.0722,109.1764,109.2748,7362.0
2021-03-26 14:00:00,110.99,110.99,110.31,110.74,7267.0,109.2551,109.2551,108.5858,109.009,7267.0
2021-03-26 14:30:00,110.78,111.28,110.7,111.24,7894.0,109.0484,109.5406,108.9697,109.5012,7894.0
2021-03-26 15:00:00,111.34,111.48,110.89,111.02,3725.0,109.5997,109.7375,109.1567,109.2847,3725.0
2021-03-26 15:30:00,111.07,112.28,111.07,112.13,27177.0,109.3339,110.525,109.3339,110.3773,27177.0
2021-03-29 09:30:00,111.67,113.81,111.67,112.88,10324.0,109.9245,112.031,109.9245,111.1156,10324.0
2021-03-29 10:00:00,112.65,112.68,111.48,111.69,7627.0,110.8892,110.9187,109.7375,109.9442,7627.0
2021-03-29 10:30:00,111.59,111.59,110.23,110.51,5701.0,109.8457,109.8457,108.507,108.7826,5701.0
2021-03-29 11:00:00,110.69,110.85,110.06,110.69,6762.0,108.9598,109.1173,108.3397,108.9598,6762.0
2021-03-29 11:30:00,110.81,111.27,110.53,110.54,5266.0,109.0779,109.5308,108.8023,108.8122,5266.0
2021-03-29 12:00:00,110.7,110.7,109.18,109.87,9371.0,108.9697,108.9697,107.4734,108.1526,9371.0
2021-03-29 12:30:00,109.75,110.54,109.75,110.33,10122.0,108.0345,108.8122,108.0345,108.6054,10122.0
2021-03-29 13:00:00,110.17,110.47,109.75,110.06,7991.0,108.4479,108.7433,108.0345,108.3397,7991.0
2021-03-29 13:30:00,110.15,110.64,110.15,110.48,5027.0,108.4283,108.9106,108.4283,108.7531,5027.0
2021-03-29 14:00:00,110.37,110.95,110.21,110.81,4037.0,108.6448,109.2158,108.4873,109.0779,4037.0
2021-03-29 14:30:00,110.65,110.77,110.33,110.41,5079.0,108.9204,109.0386,108.6054,108.6842,5079.0
2021-03-29 15:00:00,110.75,111.43,110.73,111.28,7110.0,109.0189,109.6883,108.9992,109.5406,7110.0
2021-03-29 15:30:00,111.33,111.39,110.22,110.36,25824.0,109.5898,109.6489,108.4972,108.635,25824.0
2021-03-30 09:30:00,110.87,111.43,110.2,110.7,9255.0,109.137,109.6883,108.4775,108.9697,9255.0
2021-03-30 10:00:00,110.99,111.35,110.73,111.35,4880.0,109.2551,109.6095,108.9992,109.6095,4880.0
2021-03-30 10:30:00,111.4,111.86,111.39,111.57,4458.0,109.6587,110.1115,109.6489,109.8261,4458.0
2021-03-30 11:00:00,111.64,112.15,111.62,111.85,8259.0,109.895,110.397,109.8753,110.1017,8259.0
2021-03-30 11:30:00,111.89,112.15,111.54,112.12,16091.0,110.1411,110.397,109.7965,110.3675,16091.0
2021-03-30 12:00:00,112.15,112.52,112.07,112.52,4201.0,110.397,110.7612,110.3182,110.7612,4201.0
2021-03-30 12:30:00,112.56,112.76,111.98,112.1,7122.0,110.8006,110.9975,110.2297,110.3478,7122.0
2021-03-30 13:00:00,112.06,112.26,111.72,112.09,2602.0,110.3084,110.5053,109.9737,110.3379,2602.0
2021-03-30 13:30:00,111.99,112.1,111.79,112.03,3561.0,110.2395,110.3478,110.0426,110.2789,3561.0
2021-03-30 14:00:00,111.79,112.63,111.73,112.63,2963.0,110.0426,110.8695,109.9836,110.8695,2963.0
2021-03-30 14:30:00,112.63,112.79,112.2,112.73,3583.0,110.8695,111.027,110.4462,110.9679,3583.0
2021-03-30 15:00:00,112.76,113.16,112.76,113.16,4903.0,110.9975,111.3912,110.9975,111.3912,4903.0
2021-03-30 15:30:00,113.12,113.33,112.6,112.97,27009.0,111.3518,111.5586,110.84,111.2042,27009.0
2021-03-31 09:30:00,113.56,114.56,113.04,113.48,11434.0,111.785,112.7693,111.2731,111.7062,11434.0
2021-03-31 10:00:00,113.21,113.29,112.22,112.27,4808.0,111.4404,111.5192,110.4659,110.5151,4808.0
2021-03-31 10:30:00,112.36,112.36,111.5,111.89,9386.0,110.6037,110.6037,109.7572,110.1411,9386.0
2021-03-31 11:00:00,112.2,112.48,111.9,112.05,2713.0,110.4462,110.7218,110.1509,110.2986,2713.0
2021-03-31 11:30:00,111.94,111.96,111.5,111.75,4479.0,110.1903,110.21,109.7572,110.0032,4479.0
2021-03-31 12:00:00,111.8,112.14,111.55,111.78,2337.0,110.0525,110.3872,109.8064,110.0328,2337.0
2021-03-31 12:30:00,111.73,112.05,111.57,111.81,6516.0,109.9836,110.2986,109.8261,110.0623,6516.0
2021-03-31 13:00:00,112.05,112.45,112.04,112.28,3042.0,110.2986,110.6923,110.2887,110.525,3042.0
2021-03-31 13:30:00,112.45,113.11,112.33,113.03,5554.0,110.6923,111.342,110.5742,111.2632,5554.0
2021-03-31 14:00:00,113.17,113.2,112.66,112.98,3645.0,111.4011,111.4306,110.899,111.214,3645.0
2021-03-31 14:30:00,113.13,113.3,112.9,112.95,5160.0,111.3617,111.529,111.1353,111.1845,5160.0
2021-03-31 15:00:00,112.85,113.19,112.79,113.03,6017.0,111.0861,111.4207,111.027,111.2632,6017.0
2021-03-31 15:30:00,112.98,113.14,112.1,112.21,46104.0,111.214,111.3715,110.3478,110.4561,46104.0
2021-04-01 09:30:00,112.79,113.54,112.0,112.0,9679.0,111.027,111.7653,110.2493,110.2493,9679.0
2021-04-01 10:00:00,111.95,112.78,111.95,112.66,3074.0,110.2001,111.0171,110.2001,110.899,3074.0
2021-04-01 10:30:00,112.56,112.66,112.27,112.5,2562.0,110.8006,110.899,110.5151,110.7415,2562.0
2021-04-01 11:00:00,112.43,112.66,112.02,112.54,5851.0,110.6726,110.899,110.269,110.7809,5851.0
2021-04-01 11:30:00,112.62,112.88,112.18,112.26,6986.0,110.8596,111.1156,110.4265,110.5053,6986.0
2021-04-01 12:00:00,112.21,112.61,112.21,112.59,2478.0,110.4561,110.8498,110.4561,110.8301,2478.0
2021-04-01 12:30:00,112.65,113.16,112.53,113.04,4117.0,110.8892,111.3912,110.7711,111.2731,4117.0
2021-04-01 13:00:00,112.98,113.3,112.89,113.06,10880.0,111.214,111.529,111.1254,111.2928,10880.0
2021-04-01 13:30:00,113.05,113.54,112.81,113.14,17199.0,111.2829,111.7653,111.0467,111.3715,17199.0
2021-04-01 14:00:00,113.26,113.45,113.09,113.28,3275.0,111.4896,111.6767,111.3223,111.5093,3275.0
2021-04-01 14:30:00,113.18,113.62,113.08,113.5,4513.0,111.4109,111.844,111.3125,111.7259,4513.0
2021-04-01 15:00:00,113.59,113.62,112.88,112.97,7272.0,111.8145,111.844,111.1156,111.2042,7272.0
2021-04-01 15:30:00,112.94,113.7,112.63,113.66,43782.0,111.1746,111.9228,110.8695,111.8834,43782.0
2021-04-05 09:30:00,115.24,115.88,114.15,114.97,12592.0,113.4387,114.0687,112.3657,113.1729,12592.0
2021-04-05 10:00:00,114.44,114.82,114.26,114.82,6681.0,112.6512,113.0253,112.474,113.0253,6681.0
2021-04-05 10:30:00,114.82,114.82,113.66,114.35,5793.0,113.0253,113.0253,111.8834,112.5626,5793.0
2021-04-05 11:00:00,114.14,114.47,114.13,114.26,2600.0,112.3559,112.6807,112.346,112.474,2600.0
2021-04-05 11:30:00,114.29,114.4,113.96,114.21,4057.0,112.5035,112.6118,112.1787,112.4248,4057.0
2021-04-05 12:00:00,114.05,114.1,113.7,113.93,5667.0,112.2673,112.3165,111.9228,112.1492,5667.0
2021-04-05 12:30:00,113.95,114.13,113.74,113.74,3513.0,112.1689,112.346,111.9621,111.9621,3513.0
2021-04-05 13:00:00,113.7,114.01,113.61,113.81,5487.0,111.9228,112.2279,111.8342,112.031,5487.0
2021-04-05 13:30:00,113.89,114.0,113.74,113.89,5833.0,112.1098,112.2181,111.9621,112.1098,5833.0
2021-04-05 14:00:00,113.88,113.92,113.7,113.82,5447.0,112.1,112.1393,111.9228,112.0409,5447.0
2021-04-05 14:30:00,113.79,114.06,113.78,114.04,7989.0,112.0114,112.2771,112.0015,112.2575,7989.0
2021-04-05 15:00:00,114.0,114.21,113.89,113.95,9875.0,112.2181,112.4248,112.1098,112.1689,9875.0
2021-04-05 15:30:00,114.04,114.43,113.94,114.18,40895.0,112.2575,112.6414,112.159,112.3953,40895.0
2021-04-06 09:30:00,114.39,115.48,114.39,115.36,11574.0,112.602,113.6749,112.602,113.5568,11574.0
2021-04-06 10:00:00,115.3,115.78,115.02,115.41,6284.0,113.4978,113.9703,113.2221,113.606,6284.0
2021-04-06 10:30:00,115.62,115.65,114.61,114.68,7107.0,113.8128,113.8423,112.8185,112.8874,7107.0
2021-04-06 11:00:00,114.75,114.82,114.47,114.75,3903.0,112.9564,113.0253,112.6807,112.9564,3903.0
2021-04-06 11:30:00,114.68,115.0,114.47,114.77,7892.0,112.8874,113.2024,112.6807,112.976,7892.0
2021-04-06 12:00:00,114.52,115.09,114.44,114.91,5354.0,112.73,113.291,112.6512,113.1139,5354.0
2021-04-06 12:30:00,114.99,114.99,114.6,114.66,3075.0,113.1926,113.1926,112.8087,112.8678,3075.0
2021-04-06 13:00:00,114.77,115.04,114.64,114.87,4636.0,112.976,113.2418,112.8481,113.0745,4636.0
2021-04-06 13:30:00,114.84,115.11,114.68,115.02,4110.0,113.0449,113.3107,112.8874,113.2221,4110.0
2021-04-06 14:00:00,114.98,115.27,114.98,115.09,8597.0,113.1828,113.4682,113.1828,113.291,8597.0
2021-04-06 14:30:00,115.08,115.13,114.75,114.99,7189.0,113.2812,113.3304,112.9564,113.1926,7189.0
2021-04-06 15:00:00,114.83,114.84,114.33,114.41,6548.0,113.0351,113.0449,112.5429,112.6217,6548.0
2021-04-06 15:30:00,114.41,114.97,114.0,114.56,62761.0,112.6217,113.1729,112.2181,112.7693,62761.0
2021-04-07 09:30:00,114.42,115.14,113.58,113.82,7758.0,112.6315,113.3403,111.8046,112.0409,7758.0
2021-04-07 10:00:00,114.0,114.32,113.87,114.28,4779.0,112.2181,112.5331,112.0901,112.4937,4779.0
2021-04-07 10:30:00,114.15,114.57,114.12,114.33,4644.0,112.3657,112.7792,112.3362,112.5429,4644.0
2021-04-07 11:00:00,114.19,114.45,113.9,113.9,6686.0,112.4051,112.661,112.1196,112.1196,6686.0
2021-04-07 11:30:00,113.73,113.74,113.47,113.65,4583.0,111.9523,111.9621,111.6964,111.8735,4583.0
2021-04-07 12:00:00,113.78,113.8,113.35,113.64,6091.0,112.0015,112.0212,111.5782,111.8637,6091.0
2021-04-07 12:30:00,113.66,114.35,113.66,114.23,6528.0,111.8834,112.5626,111.8834,112.4445,6528.0
2021-04-07 13:00:00,114.13,114.21,113.74,113.96,7651.0,112.346,112.4248,111.9621,112.1787,7651.0
2021-04-07 13:30:00,113.85,114.0,113.7,113.84,3124.0,112.0704,112.2181,111.9228,112.0606,3124.0
2021-04-07 14:00:00,113.94,114.19,113.87,114.09,5132.0,112.159,112.4051,112.0901,112.3067,5132.0
2021-04-07 14:30:00,114.0,114.47,114.0,114.47,6822.0,112.2181,112.6807,112.2181,112.6807,6822.0
2021-04-07 15:00:00,114.44,114.75,114.03,114.14,8551.0,112.6512,112.9564,112.2476,112.3559,8551.0
2021-04-07 15:30:00,114.18,114.53,114.13,114.28,51747.0,112.3953,112.7398,112.346,112.4937,51747.0
2021-04-08 09:30:00,114.13,114.15,112.65,112.65,8068.0,112.346,112.3657,110.8892,110.8892,8068.0
2021-04-08 10:00:00,112.73,113.63,112.72,113.56,7897.0,110.9679,111.8539,110.9581,111.785,7897.0
2021-04-08 10:30:00,113.65,114.04,113.48,113.71,5321.0,111.8735,112.2575,111.7062,111.9326,5321.0
2021-04-08 11:00:00,113.9,113.92,113.5,113.66,5680.0,112.1196,112.1393,111.7259,111.8834,5680.0
2021-04-08 11:30:00,113.64,114.1,113.58,113.91,3183.0,111.8637,112.3165,111.8046,112.1295,3183.0
2021-04-08 12:00:00,113.79,114.3,113.78,114.3,3810.0,112.0114,112.5134,112.0015,112.5134,3810.0
2021-04-08 12:30:00,114.42,114.64,114.3,114.64,3272.0,112.6315,112.8481,112.5134,112.8481,3272.0
2021-04-08 13:00:00,114.67,114.82,114.49,114.74,5210.0,112.8776,113.0253,112.7004,112.9465,5210.0
2021-04-08 13:30:00,114.68,114.9,114.5,114.73,8804.0,112.8874,113.104,112.7103,112.9367,8804.0
2021-04-08 14:00:00,114.62,115.19,114.61,114.9,7031.0,112.8284,113.3895,112.8185,113.104,7031.0
2021-04-08 14:30:00,114.97,115.15,114.73,115.15,9627.0,113.1729,113.3501,112.9367,113.3501,9627.0
2021-04-08 15:00:00,115.07,115.18,114.92,115.1,8200.0,113.2714,113.3796,113.1237,113.3009,8200.0
2021-04-08 15:30:00,115.15,115.62,115.03,115.43,49825.0,113.3501,113.8128,113.232,113.6257,49825.0
2021-04-09 09:30:00,115.56,115.92,115.0,115.75,10633.0,113.7537,114.1081,113.2024,113.9407,10633.0
2021-04-09 10:00:00,115.98,116.07,115.49,115.92,8784.0,114.1671,114.2557,113.6848,114.1081,8784.0
2021-04-09 10:30:00,115.8,116.62,115.68,116.47,5385.0,113.9899,114.7971,113.8718,114.6495,5385.0
2021-04-09 11:00:00,116.48,116.87,116.38,116.56,15565.0,114.6593,115.0432,114.5609,114.7381,15565.0
2021-04-09 11:30:00,116.53,116.55,115.61,115.61,8474.0,114.7085,114.7282,113.8029,113.8029,8474.0
2021-04-09 12:00:00,115.76,115.85,115.56,115.82,5948.0,113.9506,114.0392,113.7537,114.0096,5948.0
2021-04-09 12:30:00,115.89,116.15,115.88,116.1,6110.0,114.0785,114.3345,114.0687,114.2853,6110.0
2021-04-09 13:00:00,116.04,116.16,115.99,116.09,5804.0,114.2262,114.3443,114.177,114.2754,5804.0
2021-04-09 13:30:00,116.0,116.27,115.85,116.16,6046.0,114.1868,114.4526,114.0392,114.3443,6046.0
2021-04-09 14:00:00,116.17,116.27,115.94,116.23,3209.0,114.3542,114.4526,114.1278,114.4132,3209.0
2021-04-09 14:30:00,116.15,116.67,116.15,116.29,10402.0,114.3345,114.8463,114.3345,114.4723,10402.0
2021-04-09 15:00:00,116.24,116.62,116.22,116.55,10836.0,114.4231,114.7971,114.4034,114.7282,10836.0
2021-04-09 15:30:00,116.58,117.48,116.58,116.96,41400.0,114.7578,115.6437,114.7578,115.1318,41400.0
2021-04-12 09:30:00,117.91,118.16,117.48,117.57,9698.0,116.067,116.3131,115.6437,115.7323,9698.0
2021-04-12 10:00:00,117.76,118.36,117.59,118.22,7080.0,115.9193,116.5099,115.752,116.3721,7080.0
2021-04-12 10:30:00,118.3,118.4,118.0,118.11,6756.0,116.4509,116.5493,116.1556,116.2638,6756.0
2021-04-12 11:00:00,118.19,118.73,117.93,118.7,12698.0,116.3426,116.8741,116.0866,116.8446,12698.0
2021-04-12 11:30:00,118.63,118.63,118.15,118.27,8526.0,116.7757,116.7757,116.3032,116.4213,8526.0
2021-04-12 12:00:00,118.24,118.56,118.23,118.53,7769.0,116.3918,116.7068,116.382,116.6773,7769.0
2021-04-12 12:30:00,118.66,118.83,118.45,118.7,7527.0,116.8052,116.9726,116.5985,116.8446,7527.0
2021-04-12 13:00:00,118.66,118.66,118.29,118.37,4050.0,116.8052,116.8052,116.441,116.5198,4050.0
2021-04-12 13:30:00,118.4,118.55,118.17,118.19,4404.0,116.5493,116.697,116.3229,116.3426,4404.0
2021-04-12 14:00:00,118.16,118.55,118.16,118.42,4201.0,116.3131,116.697,116.3131,116.569,4201.0
2021-04-12 14:30:00,118.41,118.7,118.26,118.65,6952.0,116.5591,116.8446,116.4115,116.7954,6952.0
2021-04-12 15:00:00,118.72,118.89,118.4,118.87,11869.0,116.8643,117.0316,116.5493,117.012,11869.0
2021-04-12 15:30:00,118.87,118.93,118.53,118.54,35940.0,117.012,117.071,116.6773,116.6871,35940.0
2021-04-13 09:30:00,118.11,118.27,117.13,117.26,18404.0,116.2638,116.4213,115.2992,115.4271,18404.0
2021-04-13 10:00:00,117.0,117.71,116.85,117.52,5422.0,115.1712,115.8701,115.0235,115.6831,5422.0
2021-04-13 10:30:00,117.6,117.78,117.25,117.33,4685.0,115.7618,115.939,115.4173,115.496,4685.0
2021-04-13 11:00:00,117.12,117.29,117.0,117.05,7404.0,115.2893,115.4567,115.1712,115.2204,7404.0
2021-04-13 11:30:00,117.1,117.35,116.55,116.57,4310.0,115.2696,115.5157,114.7282,114.7479,4310.0
2021-04-13 12:00:00,116.48,116.77,116.28,116.63,13097.0,114.6593,114.9448,114.4624,114.807,13097.0
2021-04-13 12:30:00,116.59,116.67,116.1,116.19,2606.0,114.7676,114.8463,114.2853,114.3738,2606.0
2021-04-13 13:00:00,116.21,116.47,116.11,116.29,3758.0,114.3935,114.6495,114.2951,114.4723,3758.0
2021-04-13 13:30:00,116.25,116.54,116.2,116.54,3000.0,114.4329,114.7184,114.3837,114.7184,3000.0
2021-04-13 14:00:00,116.55,117.14,116.5,117.09,9711.0,114.7282,115.309,114.679,115.2598,9711.0
2021-04-13 14:30:00,117.18,117.73,117.09,117.6,9561.0,115.3484,115.8898,115.2598,115.7618,9561.0
2021-04-13 15:00:00,117.71,117.8,117.28,117.3,6399.0,115.8701,115.9587,115.4468,115.4665,6399.0
2021-04-13 15:30:00,117.31,117.64,117.11,117.35,33436.0,115.4763,115.8012,115.2795,115.5157,33436.0
2021-04-14 09:30:00,117.45,118.6,117.45,118.58,5688.0,115.6142,116.7462,115.6142,116.7265,5688.0
2021-04-14 10:00:00,118.5,118.85,118.5,118.74,2397.0,116.6477,116.9923,116.6477,116.884,2397.0
2021-04-14 10:30:00,118.9,118.97,118.5,118.89,5415.0,117.0415,117.1104,116.6477,117.0316,5415.0
2021-04-14 11:00:00,118.77,119.13,118.65,119.03,7355.0,116.9135,117.2679,116.7954,117.1695,7355.0
2021-04-14 11:30:00,119.02,119.07,118.77,118.96,4622.0,117.1596,117.2088,116.9135,117.1005,4622.0
2021-04-14 12:00:00,118.9,119.2,118.85,118.86,9903.0,117.0415,117.3368,116.9923,117.0021,9903.0
2021-04-14 12:30:00,118.92,119.01,118.75,118.75,3247.0,117.0612,117.1498,116.8938,116.8938,3247.0
2021-04-14 13:00:00,118.67,119.22,118.66,119.04,4045.0,116.8151,117.3565,116.8052,117.1793,4045.0
2021-04-14 13:30:00,119.01,119.39,118.91,119.0,6804.0,117.1498,117.5238,117.0513,117.1399,6804.0
2021-04-14 14:00:00,119.05,119.36,118.95,119.36,4295.0,117.1891,117.4943,117.0907,117.4943,4295.0
2021-04-14 14:30:00,119.31,119.31,118.67,118.77,13943.0,117.4451,117.4451,116.8151,116.9135,13943.0
2021-04-14 15:00:00,118.6,118.84,118.47,118.84,7011.0,116.7462,116.9824,116.6182,116.9824,7011.0
2021-04-14 15:30:00,118.99,119.04,118.26,118.37,25548.0,117.1301,117.1793,116.4115,116.5198,25548.0
2021-04-15 09:30:00,118.89,118.89,117.64,117.89,7509.0,117.1598,117.1598,115.928,116.1743,7509.0
2021-04-15 10:00:00,117.89,118.15,117.41,117.67,2915.0,116.1743,116.4305,115.7013,115.9575,2915.0
2021-04-15 10:30:00,117.75,118.38,117.7,118.09,5546.0,116.0364,116.6572,115.9871,116.3714,5546.0
2021-04-15 11:00:00,118.22,118.39,117.91,118.38,5109.0,116.4995,116.667,116.194,116.6572,5109.0
2021-04-15 11:30:00,118.31,118.7,118.31,118.7,4895.0,116.5882,116.9725,116.5882,116.9725,4895.0
2021-04-15 12:00:00,118.57,118.58,118.03,118.12,7279.0,116.8444,116.8543,116.3123,116.401,7279.0
2021-04-15 12:30:00,118.19,118.2,117.82,118.02,4339.0,116.4699,116.4798,116.1053,116.3024,4339.0
2021-04-15 13:00:00,117.77,118.19,117.77,117.96,5811.0,116.0561,116.4699,116.0561,116.2433,5811.0
2021-04-15 13:30:00,117.87,117.99,117.75,117.86,4042.0,116.1546,116.2729,116.0364,116.1448,4042.0
2021-04-15 14:00:00,117.94,118.01,117.68,117.92,7215.0,116.2236,116.2926,115.9674,116.2039,7215.0
2021-04-15 14:30:00,117.91,118.32,117.91,118.12,9237.0,116.194,116.5981,116.194,116.401,9237.0
2021-04-15 15:00:00,118.23,118.51,118.16,118.49,11673.0,116.5094,116.7853,116.4404,116.7656,11673.0
2021-04-15 15:30:00,118.49,118.83,118.37,118.83,29482.0,116.7656,117.1006,116.6473,117.1006,29482.0
2021-04-16 09:30:00,119.48,120.97,119.48,119.9,24618.0,117.7412,119.2095,117.7412,118.1551,24618.0
2021-04-16 10:00:00,119.99,120.31,119.64,120.31,8236.0,118.2438,118.5591,117.8988,118.5591,8236.0
2021-04-16 10:30:00,120.42,120.62,119.9,120.2,8302.0,118.6675,118.8646,118.1551,118.4507,8302.0
2021-04-16 11:00:00,120.01,120.71,119.9,120.02,10552.0,118.2635,118.9533,118.1551,118.2733,10552.0
2021-04-16 11:30:00,120.0,120.17,119.84,119.84,9937.0,118.2536,118.4211,118.0959,118.0959,9937.0
2021-04-16 12:00:00,119.75,119.75,119.23,119.25,1766.0,118.0072,118.0072,117.4948,117.5145,1766.0
2021-04-16 12:30:00,119.3,119.61,119.29,119.38,13653.0,117.5638,117.8693,117.5539,117.6426,13653.0
2021-04-16 13:00:00,119.4,119.87,119.36,119.82,7997.0,117.6623,118.1255,117.6229,118.0762,7997.0
2021-04-16 13:30:00,119.78,120.07,119.76,120.05,2798.0,118.0368,118.3226,118.0171,118.3029,2798.0
2021-04-16 14:00:00,120.07,120.54,120.05,120.3,6078.0,118.3226,118.7857,118.3029,118.5492,6078.0
2021-04-16 14:30:00,120.41,120.5,120.23,120.5,4558.0,118.6576,118.7463,118.4803,118.7463,4558.0
2021-04-16 15:00:00,120.53,120.8,120.49,120.65,8533.0,118.7759,119.042,118.7365,118.8941,8533.0
2021-04-16 15:30:00,120.61,120.62,119.86,119.93,30391.0,118.8547,118.8646,118.1156,118.1846,30391.0
2021-04-19 09:30:00,120.03,120.03,118.98,118.98,8716.0,118.2832,118.2832,117.2485,117.2485,8716.0
2021-04-19 10:00:00,118.76,119.49,118.64,119.45,6849.0,117.0317,117.751,116.9134,117.7116,6849.0
2021-04-19 10:30:00,119.38,119.66,118.86,118.87,7828.0,117.6426,117.9186,117.1302,117.1401,7828.0
2021-04-19 11:00:00,118.69,119.3,118.69,119.25,9162.0,116.9627,117.5638,116.9627,117.5145,9162.0
2021-04-19 11:30:00,119.3,119.45,118.95,119.35,8215.0,117.5638,117.7116,117.2189,117.6131,8215.0
2021-04-19 12:00:00,119.41,119.72,119.34,119.5,13317.0,117.6722,117.9777,117.6032,117.7609,13317.0
2021-04-19 12:30:00,119.43,119.72,119.35,119.35,8519.0,117.6919,117.9777,117.6131,117.6131,8519.0
2021-04-19 13:00:00,119.34,119.62,119.3,119.51,8076.0,117.6032,117.8791,117.5638,117.7707,8076.0
2021-04-19 13:30:00,119.5,119.53,119.21,119.3,11548.0,117.7609,117.7904,117.4751,117.5638,11548.0
2021-04-19 14:00:00,119.26,119.58,119.2,119.58,4660.0,117.5244,117.8397,117.4653,117.8397,4660.0
2021-04-19 14:30:00,119.54,119.76,119.46,119.65,6474.0,117.8003,118.0171,117.7215,117.9087,6474.0
2021-04-19 15:00:00,119.64,119.87,119.49,119.75,13888.0,117.8988,118.1255,117.751,118.0072,13888.0
2021-04-19 15:30:00,119.75,119.99,119.59,119.71,41074.0,118.0072,118.2438,117.8496,117.9678,41074.0
2021-04-20 09:30:00,119.45,120.1,119.37,119.59,10815.0,117.7116,118.3522,117.6328,117.8496,10815.0
2021-04-20 10:00:00,119.51,119.84,119.25,119.35,8706.0,117.7707,118.0959,117.5145,117.6131,8706.0
2021-04-20 10:30:00,119.25,119.25,117.8,118.25,9803.0,117.5145,117.5145,116.0856,116.5291,9803.0
2021-04-20 11:00:00,118.25,118.25,117.49,117.83,9153.0,116.5291,116.5291,115.7801,116.1152,9153.0
2021-04-20 11:30:00,117.73,117.74,117.18,117.52,4564.0,116.0166,116.0265,115.4746,115.8097,4564.0
2021-04-20 12:00:00,117.53,117.85,117.27,117.61,7914.0,115.8196,116.1349,115.5633,115.8984,7914.0
2021-04-20 12:30:00,117.54,117.57,116.98,117.19,6029.0,115.8294,115.859,115.2776,115.4845,6029.0
2021-04-20 13:00:00,117.15,117.3,116.99,117.17,7068.0,115.4451,115.5929,115.2874,115.4648,7068.0
2021-04-20 13:30:00,117.12,117.12,116.87,116.93,7412.0,115.4155,115.4155,115.1692,115.2283,7412.0
2021-04-20 14:00:00,116.91,117.47,116.91,117.3,7005.0,115.2086,115.7604,115.2086,115.5929,7005.0
2021-04-20 14:30:00,117.25,117.25,117.0,117.04,7251.0,115.5436,115.5436,115.2973,115.3367,7251.0
2021-04-20 15:00:00,117.12,117.62,117.1,117.56,9323.0,115.4155,115.9082,115.3958,115.8491,9323.0
2021-04-20 15:30:00,117.52,118.26,117.45,118.08,17978.0,115.8097,116.5389,115.7407,116.3616,17978.0
2021-04-21 09:30:00,117.93,119.2,117.93,118.38,10430.0,116.2137,117.4653,116.2137,116.6572,10430.0
2021-04-21 10:00:00,118.31,119.07,118.31,118.6,12259.0,116.5882,117.3371,116.5882,116.874,12259.0
2021-04-21 10:30:00,118.74,119.95,118.72,119.84,8438.0,117.0119,118.2043,116.9922,118.0959,8438.0
2021-04-21 11:00:00,119.79,119.83,118.71,118.86,6364.0,118.0467,118.0861,116.9824,117.1302,6364.0
2021-04-21 11:30:00,118.96,119.4,118.83,119.31,4513.0,117.2287,117.6623,117.1006,117.5737,4513.0
2021-04-21 12:00:00,119.4,119.59,119.23,119.35,4631.0,117.6623,117.8496,117.4948,117.6131,4631.0
2021-04-21 12:30:00,119.34,119.64,119.24,119.33,6552.0,117.6032,117.8988,117.5047,117.5934,6552.0
2021-04-21 13:00:00,119.37,119.66,119.37,119.45,5010.0,117.6328,117.9186,117.6328,117.7116,5010.0
2021-04-21 13:30:00,119.4,120.07,119.39,119.93,6200.0,117.6623,118.3226,117.6525,118.1846,6200.0
2021-04-21 14:00:00,119.86,119.89,119.43,119.43,5726.0,118.1156,118.1452,117.6919,117.6919,5726.0
2021-04-21 14:30:00,119.4,119.86,119.36,119.8,5318.0,117.6623,118.1156,117.6229,118.0565,5318.0
2021-04-21 15:00:00,119.82,120.04,119.78,119.79,5238.0,118.0762,118.293,118.0368,118.0467,5238.0
2021-04-21 15:30:00,119.8,120.02,119.26,119.4,43011.0,118.0565,118.2733,117.5244,117.6623,43011.0
2021-04-22 09:30:00,120.0,120.49,119.24,119.57,21992.0,118.2536,118.7365,117.5047,117.8299,21992.0
2021-04-22 10:00:00,119.4,119.63,118.37,118.72,9443.0,117.6623,117.889,116.6473,116.9922,9443.0
2021-04-22 10:30:00,118.9,119.9,118.84,119.5,15852.0,117.1696,118.1551,117.1105,117.7609,15852.0
2021-04-22 11:00:00,119.42,120.38,119.42,120.12,8441.0,117.682,118.6281,117.682,118.3719,8441.0
2021-04-22 11:30:00,120.13,120.23,120.0,120.15,11701.0,118.3817,118.4803,118.2536,118.4014,11701.0
2021-04-22 12:00:00,120.16,120.34,120.08,120.29,19468.0,118.4113,118.5887,118.3324,118.5394,19468.0
2021-04-22 12:30:00,120.21,120.52,120.06,120.45,5249.0,118.4606,118.766,118.3127,118.6971,5249.0
2021-04-22 13:00:00,120.59,120.59,119.45,120.07,10833.0,118.835,118.835,117.7116,118.3226,10833.0
2021-04-22 13:30:00,120.17,120.17,119.2,119.27,7394.0,118.4211,118.4211,117.4653,117.5342,7394.0
2021-04-22 14:00:00,119.28,119.63,119.02,119.63,8632.0,117.5441,117.889,117.2879,117.889,8632.0
2021-04-22 14:30:00,119.6,120.07,119.54,119.99,10485.0,117.8594,118.3226,117.8003,118.2438,10485.0
2021-04-22 15:00:00,119.99,120.17,119.09,119.21,10106.0,118.2438,118.4211,117.3569,117.4751,10106.0
2021-04-22 15:30:00,119.29,119.6,118.84,118.89,32670.0,117.5539,117.8594,117.1105,117.1598,32670.0
2021-04-23 09:30:00,119.24,120.11,118.71,120.11,8987.0,117.5047,118.362,116.9824,118.362,8987.0
2021-04-23 10:00:00,120.17,120.27,119.3,119.53,8522.0,118.4211,118.5197,117.5638,117.7904,8522.0
2021-04-23 10:30:00,120.17,120.57,119.85,120.57,12758.0,118.4211,118.8153,118.1058,118.8153,12758.0
2021-04-23 11:00:00,120.67,121.27,120.6,121.01,12386.0,118.9139,119.5051,118.8449,119.2489,12386.0
2021-04-23 11:30:00,121.05,121.48,120.96,121.43,12817.0,119.2883,119.7121,119.1996,119.6628,12817.0
2021-04-23 12:00:00,121.4,121.4,120.97,120.97,7487.0,119.6332,119.6332,119.2095,119.2095,7487.0
2021-04-23 12:30:00,121.01,121.19,120.83,120.83,6024.0,119.2489,119.4263,119.0715,119.0715,6024.0
2021-04-23 13:00:00,120.9,121.11,120.82,120.95,4879.0,119.1405,119.3475,119.0617,119.1898,4879.0
2021-04-23 13:30:00,121.09,121.3,121.02,121.19,5886.0,119.3277,119.5347,119.2588,119.4263,5886.0
2021-04-23 14:00:00,121.21,121.7,121.18,121.51,4624.0,119.446,119.9289,119.4164,119.7416,4624.0
2021-04-23 14:30:00,121.48,121.62,121.37,121.53,6721.0,119.7121,119.85,119.6037,119.7613,6721.0
2021-04-23 15:00:00,121.64,121.83,121.52,121.63,5545.0,119.8697,120.057,119.7515,119.8599,5545.0
2021-04-23 15:30:00,121.73,121.88,120.9,120.96,35097.0,119.9584,120.1062,119.1405,119.1996,35097.0
2021-04-26 09:30:00,121.77,122.4,121.77,122.4,7613.0,119.9978,120.6187,119.9978,120.6187,7613.0
2021-04-26 10:00:00,122.38,122.38,121.26,121.38,5653.0,120.599,120.599,119.4953,119.6135,5653.0
2021-04-26 10:30:00,121.4,121.85,121.4,121.73,7250.0,119.6332,120.0767,119.6332,119.9584,7250.0
2021-04-26 11:00:00,121.68,121.97,121.65,121.83,4015.0,119.9092,120.1949,119.8796,120.057,4015.0
2021-04-26 11:30:00,121.91,122.02,121.5,121.61,5142.0,120.1358,120.2442,119.7318,119.8402,5142.0
2021-04-26 12:00:00,121.57,121.57,121.21,121.33,4274.0,119.8008,119.8008,119.446,119.5643,4274.0
2021-04-26 12:30:00,121.34,121.34,121.06,121.07,4478.0,119.5741,119.5741,119.2982,119.308,4478.0
2021-04-26 13:00:00,121.09,121.27,121.01,121.03,7756.0,119.3277,119.5051,119.2489,119.2686,7756.0
2021-04-26 13:30:00,121.07,121.32,120.94,121.32,4747.0,119.308,119.5544,119.1799,119.5544,4747.0
2021-04-26 14:00:00,121.38,121.4,121.11,121.2,5409.0,119.6135,119.6332,119.3475,119.4361,5409.0
2021-04-26 14:30:00,121.2,121.2,120.95,121.04,5547.0,119.4361,119.4361,119.1898,119.2785,5547.0
2021-04-26 15:00:00,121.01,121.28,120.75,120.95,16353.0,119.2489,119.515,118.9927,119.1898,16353.0
2021-04-26 15:30:00,120.97,121.25,120.65,120.79,26442.0,119.2095,119.4854,118.8941,119.0321,26442.0
2021-04-27 09:30:00,121.65,121.93,120.4,121.84,12025.0,119.8796,120.1555,118.6478,120.0668,12025.0
2021-04-27 10:00:00,121.73,121.78,121.3,121.37,7275.0,119.9584,120.0077,119.5347,119.6037,7275.0
2021-04-27 10:30:00,121.17,121.28,120.74,120.85,4999.0,119.4066,119.515,118.9828,119.0912,4999.0
2021-04-27 11:00:00,120.79,120.82,120.45,120.61,5724.0,119.0321,119.0617,118.6971,118.8547,5724.0
2021-04-27 11:30:00,120.65,121.21,120.6,121.13,4704.0,118.8941,119.446,118.8449,119.3672,4704.0
2021-04-27 12:00:00,121.2,121.2,120.71,121.02,5553.0,119.4361,119.4361,118.9533,119.2588,5553.0
2021-04-27 12:30:00,120.96,120.96,120.19,120.5,7264.0,119.1996,119.1996,118.4408,118.7463,7264.0
2021-04-27 13:00:00,120.49,120.81,120.42,120.78,5389.0,118.7365,119.0518,118.6675,119.0223,5389.0
2021-04-27 13:30:00,120.84,120.94,120.78,120.88,2842.0,119.0814,119.1799,119.0223,119.1208,2842.0
2021-04-27 14:00:00,120.87,120.91,120.71,120.89,5494.0,119.1109,119.1504,118.9533,119.1307,5494.0
2021-04-27 14:30:00,120.84,120.95,120.54,120.54,7604.0,119.0814,119.1898,118.7857,118.7857,7604.0
2021-04-27 15:00:00,120.49,120.8,120.38,120.69,7028.0,118.7365,119.042,118.6281,118.9336,7028.0
2021-04-27 15:30:00,120.72,121.02,120.66,120.67,21180.0,118.9631,119.2588,118.904,118.9139,21180.0
2021-04-28 09:30:00,120.42,120.53,119.51,119.55,7413.0,118.6675,118.7759,117.7707,117.8102,7413.0
2021-04-28 10:00:00,119.49,120.37,119.42,120.25,5227.0,117.751,118.6182,117.682,118.5,5227.0
2021-04-28 10:30:00,120.41,120.56,119.87,120.18,9407.0,118.6576,118.8055,118.1255,118.431,9407.0
2021-04-28 11:00:00,120.21,120.45,120.13,120.3,7006.0,118.4606,118.6971,118.3817,118.5492,7006.0
2021-04-28 11:30:00,120.37,120.4,120.11,120.38,3451.0,118.6182,118.6478,118.362,118.6281,3451.0
2021-04-28 12:00:00,120.28,120.56,120.23,120.39,5786.0,118.5295,118.8055,118.4803,118.6379,5786.0
2021-04-28 12:30:00,120.47,120.49,120.29,120.43,4046.0,118.7168,118.7365,118.5394,118.6774,4046.0
2021-04-28 13:00:00,120.48,121.06,120.44,120.94,6241.0,118.7266,119.2982,118.6872,119.1799,6241.0
2021-04-28 13:30:00,120.96,121.28,120.48,120.48,9136.0,119.1996,119.515,118.7266,118.7266,9136.0
2021-04-28 14:00:00,120.47,120.88,120.39,120.65,6076.0,118.7168,119.1208,118.6379,118.8941,6076.0
2021-04-28 14:30:00,120.62,120.91,120.57,120.9,12256.0,118.8646,119.1504,118.8153,119.1405,12256.0
2021-04-28 15:00:00,120.88,121.01,120.5,120.67,6162.0,119.1208,119.2489,118.7463,118.9139,6162.0
2021-04-28 15:30:00,120.76,120.95,120.56,120.69,21763.0,119.0025,119.1898,118.8055,118.9336,21763.0
2021-04-29 09:30:00,121.48,121.48,119.22,119.36,9458.0,119.7121,119.7121,117.485,117.6229,9458.0
2021-04-29 10:00:00,119.44,120.7,119.44,120.19,7688.0,117.7018,118.9434,117.7018,118.4408,7688.0
2021-04-29 10:30:00,120.05,121.0,119.87,120.73,6978.0,118.3029,119.2391,118.1255,118.973,6978.0
2021-04-29 11:00:00,120.6,120.83,120.43,120.82,5626.0,118.8449,119.0715,118.6774,119.0617,5626.0
2021-04-29 11:30:00,120.84,121.35,120.83,121.29,5470.0,119.0814,119.584,119.0715,119.5248,5470.0
2021-04-29 12:00:00,121.21,121.21,120.64,120.64,9902.0,119.446,119.446,118.8843,118.8843,9902.0
2021-04-29 12:30:00,120.68,121.05,120.48,121.04,9231.0,118.9237,119.2883,118.7266,119.2785,9231.0
2021-04-29 13:00:00,121.07,121.07,120.77,120.77,4053.0,119.308,119.308,119.0124,119.0124,4053.0
2021-04-29 13:30:00,120.75,120.95,120.68,120.68,2636.0,118.9927,119.1898,118.9237,118.9237,2636.0
2021-04-29 14:00:00,120.85,121.34,120.85,121.34,10069.0,119.0912,119.5741,119.0912,119.5741,10069.0
2021-04-29 14:30:00,121.58,121.84,121.46,121.83,9090.0,119.8106,120.0668,119.6924,120.057,9090.0
2021-04-29 15:00:00,121.87,122.05,121.46,121.52,7660.0,120.0964,120.2738,119.6924,119.7515,7660.0
2021-04-29 15:30:00,121.54,121.89,121.2,121.5,35411.0,119.7712,120.1161,119.4361,119.7318,35411.0
2021-04-30 09:30:00,120.57,120.57,119.91,120.34,9157.0,118.8153,118.8153,118.1649,118.5887,9157.0
2021-04-30 10:00:00,120.21,121.22,120.05,120.62,19251.0,118.4606,119.4559,118.3029,118.8646,19251.0
2021-04-30 10:30:00,120.67,121.41,119.87,121.33,79709.0,118.9139,119.6431,118.1255,119.5643,79709.0
2021-04-30 11:00:00,121.34,121.76,120.85,121.49,42923.0,119.5741,119.988,119.0912,119.7219,42923.0
2021-04-30 11:30:00,121.52,121.77,121.15,121.69,16263.0,119.7515,119.9978,119.3869,119.919,16263.0
2021-04-30 12:00:00,121.72,121.87,120.97,121.59,27183.0,119.9486,120.0964,119.2095,119.8205,27183.0
2021-04-30 12:30:00,121.61,121.93,121.23,121.67,9924.0,119.8402,120.1555,119.4657,119.8993,9924.0
2021-04-30 13:00:00,121.58,121.73,121.27,121.73,15169.0,119.8106,119.9584,119.5051,119.9584,15169.0
2021-04-30 13:30:00,121.7,121.7,120.0,120.21,39234.0,119.9289,119.9289,118.2536,118.4606,39234.0
2021-04-30 14:00:00,120.23,120.32,119.3,119.35,38988.0,118.4803,118.569,117.5638,117.6131,38988.0
2021-04-30 14:30:00,119.4,119.62,118.55,119.51,47044.0,117.6623,117.8791,116.8247,117.7707,47044.0
2021-04-30 15:00:00,119.72,120.07,119.5,120.07,10996.0,117.9777,118.3226,117.7609,118.3226,10996.0
2021-04-30 15:30:00,120.02,120.02,119.32,119.66,35489.0,118.2733,118.2733,117.5835,117.9186,35489.0
2021-05-03 09:30:00,120.84,121.35,120.81,120.97,10773.0,119.0814,119.584,119.0518,119.2095,10773.0
2021-05-03 10:00:00,121.14,121.15,120.28,120.28,7666.0,119.377,119.3869,118.5295,118.5295,7666.0
2021-05-03 10:30:00,120.41,120.52,120.1,120.44,17243.0,118.6576,118.766,118.3522,118.6872,17243.0
2021-05-03 11:00:00,120.54,121.61,120.43,121.16,79639.0,118.7857,119.8402,118.6774,119.3967,79639.0
2021-05-03 11:30:00,121.18,121.35,120.96,121.19,30491.0,119.4164,119.584,119.1996,119.4263,30491.0
2021-05-03 12:00:00,121.25,121.46,120.98,121.3,57560.0,119.4854,119.6924,119.2193,119.5347,57560.0
2021-05-03 12:30:00,121.43,121.64,121.42,121.5,28775.0,119.6628,119.8697,119.6529,119.7318,28775.0
2021-05-03 13:00:00,121.5,121.91,121.43,121.66,38856.0,119.7318,120.1358,119.6628,119.8895,38856.0
2021-05-03 13:30:00,121.68,122.0,121.67,121.93,42390.0,119.9092,120.2245,119.8993,120.1555,42390.0
2021-05-03 14:00:00,121.97,122.1,121.87,121.97,17247.0,120.1949,120.323,120.0964,120.1949,17247.0
2021-05-03 14:30:00,121.97,122.19,121.61,121.85,46832.0,120.1949,120.4117,119.8402,120.0767,46832.0
2021-05-03 15:00:00,121.79,121.79,121.19,121.26,14307.0,120.0176,120.0176,119.4263,119.4953,14307.0
2021-05-03 15:30:00,121.19,121.29,120.28,120.51,51355.0,119.4263,119.5248,118.5295,118.7562,51355.0
2021-05-04 09:30:00,120.12,120.77,119.39,120.0,10909.0,118.3719,119.0124,117.6525,118.2536,10909.0
2021-05-04 10:00:00,119.93,120.8,119.75,120.43,91405.0,118.1846,119.042,118.0072,118.6774,91405.0
2021-05-04 10:30:00,120.37,120.45,119.97,119.97,23772.0,118.6182,118.6971,118.224,118.224,23772.0
2021-05-04 11:00:00,119.86,120.13,119.74,119.94,14492.0,118.1156,118.3817,117.9974,118.1945,14492.0
2021-05-04 11:30:00,120.0,120.63,120.0,120.31,40909.0,118.2536,118.8744,118.2536,118.5591,40909.0
2021-05-04 12:00:00,120.3,121.04,120.3,120.75,40911.0,118.5492,119.2785,118.5492,118.9927,40911.0
2021-05-04 12:30:00,120.76,120.83,120.56,120.65,16444.0,119.0025,119.0715,118.8055,118.8941,16444.0
2021-05-04 13:00:00,120.62,120.68,120.3,120.52,14643.0,118.8646,118.9237,118.5492,118.766,14643.0
2021-05-04 13:30:00,120.45,120.79,120.43,120.43,25904.0,118.6971,119.0321,118.6774,118.6774,25904.0
2021-05-04 14:00:00,120.43,120.54,120.28,120.43,27692.0,118.6774,118.7857,118.5295,118.6774,27692.0
2021-05-04 14:30:00,120.51,120.52,120.33,120.41,13458.0,118.7562,118.766,118.5788,118.6576,13458.0
2021-05-04 15:00:00,120.26,120.4,120.08,120.32,21779.0,118.5098,118.6478,118.3324,118.569,21779.0
2021-05-04 15:30:00,120.28,120.7,120.11,120.7,42890.0,118.5295,118.9434,118.362,118.9434,42890.0
2021-05-05 09:30:00,120.63,120.63,119.7,119.78,23768.0,118.8744,118.8744,117.958,118.0368,23768.0
2021-05-05 10:00:00,119.8,120.61,119.48,119.9,46204.0,118.0565,118.8547,117.7412,118.1551,46204.0
2021-05-05 10:30:00,120.04,121.15,119.77,121.15,63804.0,118.293,119.3869,118.027,119.3869,63804.0
2021-05-05 11:00:00,121.31,122.13,121.06,121.77,12060.0,119.5445,120.3526,119.2982,119.9978,12060.0
2021-05-05 11:30:00,121.66,121.96,121.66,121.91,3803.0,119.8895,120.1851,119.8895,120.1358,3803.0
2021-05-05 12:00:00,121.9,122.25,121.76,121.88,8787.0,120.126,120.4709,119.988,120.1062,8787.0
2021-05-05 12:30:00,121.91,121.92,121.48,121.53,4107.0,120.1358,120.1457,119.7121,119.7613,4107.0
2021-05-05 13:00:00,121.75,121.9,121.5,121.74,8705.0,119.9781,120.126,119.7318,119.9683,8705.0
2021-05-05 13:30:00,121.74,122.05,121.74,121.98,9005.0,119.9683,120.2738,119.9683,120.2048,9005.0
2021-05-05 14:00:00,122.01,122.06,121.82,121.9,12250.0,120.2344,120.2836,120.0471,120.126,12250.0
2021-05-05 14:30:00,121.94,122.51,121.71,122.05,21024.0,120.1654,120.7271,119.9387,120.2738,21024.0
2021-05-05 15:00:00,122.13,122.44,121.96,122.19,9360.0,120.3526,120.6581,120.1851,120.4117,9360.0
2021-05-05 15:30:00,122.19,122.49,121.92,122.38,32002.0,120.4117,120.7074,120.1457,120.599,32002.0
2021-05-06 09:30:00,123.32,123.88,123.1,123.16,6497.0,121.5253,122.0771,121.3085,121.3676,6497.0
2021-05-06 10:00:00,122.89,123.02,122.29,123.02,7745.0,121.1015,121.2297,120.5103,121.2297,7745.0
2021-05-06 10:30:00,122.89,123.27,122.78,123.09,7502.0,121.1015,121.476,120.9932,121.2986,7502.0
2021-05-06 11:00:00,123.17,123.79,123.17,123.65,7984.0,121.3775,121.9885,121.3775,121.8505,7984.0
2021-05-06 11:30:00,123.65,124.53,123.56,124.51,18541.0,121.8505,122.7177,121.7618,122.698,18541.0
2021-05-06 12:00:00,124.44,124.51,123.68,123.69,5153.0,122.629,122.698,121.8801,121.8899,5153.0
2021-05-06 12:30:00,123.61,123.61,123.23,123.25,3275.0,121.8111,121.8111,121.4366,121.4563,3275.0
2021-05-06 13:00:00,123.27,123.45,123.24,123.37,3891.0,121.476,121.6534,121.4465,121.5746,3891.0
2021-05-06 13:30:00,123.5,123.57,123.29,123.34,4818.0,121.7027,121.7717,121.4957,121.545,4818.0
2021-05-06 14:00:00,123.33,123.33,122.95,123.19,5709.0,121.5351,121.5351,121.1607,121.3972,5709.0
2021-05-06 14:30:00,123.14,123.14,122.92,123.11,4138.0,121.3479,121.3479,121.1311,121.3183,4138.0
2021-05-06 15:00:00,123.13,123.2,122.7,123.2,11604.0,121.3381,121.407,120.9143,121.407,11604.0
2021-05-06 15:30:00,123.28,124.17,123.13,124.17,31425.0,121.4859,122.3629,121.3381,122.3629,31425.0
2021-05-07 09:30:00,123.31,123.78,122.04,123.03,9828.0,121.5154,121.9786,120.2639,121.2395,9828.0
2021-05-07 10:00:00,123.24,123.35,122.88,123.32,6779.0,121.4465,121.5549,121.0917,121.5253,6779.0
2021-05-07 10:30:00,123.5,124.52,123.47,124.2,7925.0,121.7027,122.7078,121.6731,122.3925,7925.0
2021-05-07 11:00:00,124.25,124.64,124.17,124.64,6058.0,122.4418,122.8261,122.3629,122.8261,6058.0
2021-05-07 11:30:00,124.6,124.83,124.28,124.28,5411.0,122.7867,123.0133,122.4713,122.4713,5411.0
2021-05-07 12:00:00,124.47,124.82,124.36,124.75,4975.0,122.6586,123.0035,122.5502,122.9345,4975.0
2021-05-07 12:30:00,124.85,124.92,124.69,124.87,5330.0,123.033,123.102,122.8754,123.0527,5330.0
2021-05-07 13:00:00,124.89,125.18,124.89,125.1,4999.0,123.0724,123.3582,123.0724,123.2794,4999.0
2021-05-07 13:30:00,125.05,125.41,124.98,125.4,3168.0,123.2301,123.5849,123.1611,123.575,3168.0
2021-05-07 14:00:00,125.37,125.44,125.17,125.44,3634.0,123.5455,123.6144,123.3484,123.6144,3634.0
2021-05-07 14:30:00,125.5,125.7,125.42,125.48,11040.0,123.6736,123.8707,123.5947,123.6539,11040.0
2021-05-07 15:00:00,125.64,125.81,125.48,125.55,9291.0,123.8115,123.9791,123.6539,123.7228,9291.0
2021-05-07 15:30:00,125.53,125.57,125.15,125.3,18700.0,123.7031,123.7425,123.3287,123.4765,18700.0
2021-05-10 09:30:00,125.59,126.58,125.59,126.21,7262.0,123.7623,124.7378,123.7623,124.3732,7262.0
2021-05-10 10:00:00,126.36,126.74,126.09,126.18,5116.0,124.521,124.8955,124.255,124.3437,5116.0
2021-05-10 10:30:00,126.25,126.39,126.0,126.39,5627.0,124.4127,124.5506,124.1663,124.5506,5627.0
2021-05-10 11:00:00,126.42,127.16,126.41,127.11,5165.0,124.5802,125.3094,124.5703,125.2601,5165.0
2021-05-10 11:30:00,127.15,127.33,126.73,126.8,6708.0,125.2996,125.4769,124.8857,124.9546,6708.0
2021-05-10 12:00:00,126.77,127.15,126.76,126.93,6024.0,124.9251,125.2996,124.9152,125.0828,6024.0
2021-05-10 12:30:00,126.89,126.92,126.21,126.23,5755.0,125.0433,125.0729,124.3732,124.3929,5755.0
2021-05-10 13:00:00,126.13,126.13,125.84,126.0,3670.0,124.2944,124.2944,124.0086,124.1663,3670.0
2021-05-10 13:30:00,126.0,126.24,125.95,126.01,11092.0,124.1663,124.4028,124.117,124.1761,11092.0
2021-05-10 14:00:00,125.98,126.05,125.26,125.76,6029.0,124.1466,124.2156,123.4371,123.9298,6029.0
2021-05-10 14:30:00,125.72,125.72,124.75,125.0,5354.0,123.8904,123.8904,122.9345,123.1808,5354.0
2021-05-10 15:00:00,125.01,125.23,124.76,125.06,5233.0,123.1907,123.4075,122.9443,123.24,5233.0
2021-05-10 15:30:00,125.04,125.17,124.26,124.31,23056.0,123.2203,123.3484,122.4516,122.5009,23056.0
2021-05-11 09:30:00,122.54,124.48,122.05,124.46,9918.0,120.7566,122.6684,120.2738,122.6487,9918.0
2021-05-11 10:00:00,124.56,124.77,123.4,123.41,11586.0,122.7472,122.9542,121.6041,121.614,11586.0
2021-05-11 10:30:00,123.22,123.52,122.4,123.3,7939.0,121.4267,121.7224,120.6187,121.5056,7939.0
2021-05-11 11:00:00,123.4,123.99,122.88,123.99,4586.0,121.6041,122.1855,121.0917,122.1855,4586.0
2021-05-11 11:30:00,123.94,124.6,123.9,124.35,6868.0,122.1363,122.7867,122.0969,122.5403,6868.0
2021-05-11 12:00:00,124.29,124.29,123.57,123.57,5960.0,122.4812,122.4812,121.7717,121.7717,5960.0
2021-05-11 12:30:00,123.57,123.73,123.24,123.47,7406.0,121.7717,121.9293,121.4465,121.6731,7406.0
2021-05-11 13:00:00,123.47,124.09,123.36,123.89,6395.0,121.6731,122.2841,121.5647,122.087,6395.0
2021-05-11 13:30:00,124.08,124.43,124.06,124.43,6900.0,122.2742,122.6191,122.2545,122.6191,6900.0
2021-05-11 14:00:00,124.62,124.76,124.29,124.62,13625.0,122.8064,122.9443,122.4812,122.8064,13625.0
2021-05-11 14:30:00,124.59,124.64,123.95,124.55,15470.0,122.7768,122.8261,122.1461,122.7374,15470.0
2021-05-11 15:00:00,124.53,124.84,124.03,124.64,12557.0,122.7177,123.0232,122.225,122.8261,12557.0
2021-05-11 15:30:00,124.53,124.53,123.9,124.13,15283.0,122.7177,122.7177,122.0969,122.3235,15283.0
2021-05-12 09:30:00,123.77,124.95,122.96,123.34,6767.0,121.9687,123.1316,121.1705,121.545,6767.0
2021-05-12 10:00:00,123.44,124.08,123.43,123.64,5766.0,121.6435,122.2742,121.6337,121.8406,5766.0
2021-05-12 10:30:00,123.61,123.91,123.35,123.75,5210.0,121.8111,122.1067,121.5549,121.949,5210.0
2021-05-12 11:00:00,123.72,124.06,123.6,123.6,6204.0,121.9195,122.2545,121.8012,121.8012,6204.0
2021-05-12 11:30:00,123.2,123.2,122.15,122.15,4288.0,121.407,121.407,120.3723,120.3723,4288.0
2021-05-12 12:00:00,122.26,122.3,121.78,121.98,5211.0,120.4807,120.5201,120.0077,120.2048,5211.0
2021-05-12 12:30:00,121.88,121.89,121.56,121.69,4607.0,120.1062,120.1161,119.7909,119.919,4607.0
2021-05-12 13:00:00,121.69,122.23,121.68,122.11,8239.0,119.919,120.4512,119.9092,120.3329,8239.0
2021-05-12 13:30:00,122.18,122.23,122.0,122.07,6890.0,120.4019,120.4512,120.2245,120.2935,6890.0
2021-05-12 14:00:00,122.05,122.22,121.54,121.54,4411.0,120.2738,120.4413,119.7712,119.7712,4411.0
2021-05-12 14:30:00,121.41,121.68,121.04,121.15,8848.0,119.6431,119.9092,119.2785,119.3869,8848.0
2021-05-12 15:00:00,121.1,121.1,119.45,119.81,21788.0,119.3376,119.3376,117.7116,118.0664,21788.0
2021-05-12 15:30:00,119.71,120.11,119.34,119.52,54031.0,117.9678,118.362,117.6032,117.7806,54031.0
2021-05-13 09:30:00,119.21,122.07,118.64,121.84,11084.0,117.4751,120.2935,116.9134,120.0668,11084.0
2021-05-13 10:00:00,122.17,122.47,121.6,122.05,6795.0,120.392,120.6877,119.8303,120.2738,6795.0
2021-05-13 10:30:00,122.18,122.19,121.78,122.07,6570.0,120.4019,120.4117,120.0077,120.2935,6570.0
2021-05-13 11:00:00,122.18,122.33,121.83,121.83,6856.0,120.4019,120.5497,120.057,120.057,6856.0
2021-05-13 11:30:00,121.81,122.43,121.78,122.01,9722.0,120.0373,120.6482,120.0077,120.2344,9722.0
2021-05-13 12:00:00,122.35,122.55,122.18,122.34,4281.0,120.5694,120.7665,120.4019,120.5596,4281.0
2021-05-13 12:30:00,122.39,122.73,122.3,122.64,6941.0,120.6088,120.9439,120.5201,120.8552,6941.0
2021-05-13 13:00:00,122.63,122.99,122.44,122.57,3395.0,120.8453,121.2001,120.6581,120.7862,3395.0
2021-05-13 13:30:00,122.54,122.78,122.24,122.78,4534.0,120.7566,120.9932,120.461,120.9932,4534.0
2021-05-13 14:00:00,122.81,123.35,122.8,123.32,7190.0,121.0227,121.5549,121.0129,121.5253,7190.0
2021-05-13 14:30:00,123.5,123.75,123.26,123.39,6048.0,121.7027,121.949,121.4662,121.5943,6048.0
2021-05-13 15:00:00,123.51,123.89,123.4,123.74,6368.0,121.7125,122.087,121.6041,121.9392,6368.0
2021-05-13 15:30:00,123.9,124.12,123.06,123.18,48951.0,122.0969,122.3136,121.2691,121.3873,48951.0
2021-05-14 09:30:00,123.9,124.0,122.7,123.01,10497.0,122.0969,122.1954,120.9143,121.2198,10497.0
2021-05-14 10:00:00,123.0,123.09,122.59,122.95,8017.0,121.2099,121.2986,120.8059,121.1607,8017.0
2021-05-14 10:30:00,122.95,123.09,122.74,122.78,10468.0,121.1607,121.2986,120.9537,120.9932,10468.0
2021-05-14 11:00:00,122.7,122.74,122.12,122.12,5061.0,120.9143,120.9537,120.3428,120.3428,5061.0
2021-05-14 11:30:00,122.37,123.28,122.37,123.28,8590.0,120.5891,121.4859,120.5891,121.4859,8590.0
2021-05-14 12:00:00,123.2,123.62,123.12,123.59,9665.0,121.407,121.8209,121.3282,121.7914,9665.0
2021-05-14 12:30:00,123.61,123.73,123.39,123.44,4138.0,121.8111,121.9293,121.5943,121.6435,4138.0
2021-05-14 13:00:00,123.49,123.49,123.01,123.05,7843.0,121.6928,121.6928,121.2198,121.2592,7843.0
2021-05-14 13:30:00,123.09,123.98,123.03,123.98,8264.0,121.2986,122.1757,121.2395,122.1757,8264.0
2021-05-14 14:00:00,124.18,124.51,124.11,124.29,5605.0,122.3728,122.698,122.3038,122.4812,5605.0
2021-05-14 14:30:00,124.38,124.72,124.24,124.62,3746.0,122.5699,122.9049,122.4319,122.8064,3746.0
2021-05-14 15:00:00,124.61,124.81,124.43,124.74,4905.0,122.7965,122.9936,122.6191,122.9246,4905.0
2021-05-14 15:30:00,124.76,124.86,124.3,124.69,25576.0,122.9443,123.0429,122.491,122.8754,25576.0
2021-05-17 09:30:00,123.5,124.69,122.86,122.87,7796.0,121.7027,122.8754,121.072,121.0818,7796.0
2021-05-17 10:00:00,122.81,123.76,122.74,123.12,4990.0,121.0227,121.9589,120.9537,121.3282,4990.0
2021-05-17 10:30:00,122.91,123.87,122.78,123.49,4173.0,121.1213,122.0673,120.9932,121.6928,4173.0
2021-05-17 11:00:00,123.54,124.03,123.35,123.9,3895.0,121.7421,122.225,121.5549,122.0969,3895.0
2021-05-17 11:30:00,123.94,124.03,123.77,123.95,3289.0,122.1363,122.225,121.9687,122.1461,3289.0
2021-05-17 12:00:00,123.93,124.25,123.75,124.25,4202.0,122.1264,122.4418,121.949,122.4418,4202.0
2021-05-17 12:30:00,124.2,124.46,124.2,124.37,2956.0,122.3925,122.6487,122.3925,122.56,2956.0
2021-05-17 13:00:00,124.58,124.61,124.29,124.43,3602.0,122.767,122.7965,122.4812,122.6191,3602.0
2021-05-17 13:30:00,124.53,124.73,124.37,124.57,6600.0,122.7177,122.9148,122.56,122.7571,6600.0
2021-05-17 14:00:00,124.57,124.95,124.57,124.92,3168.0,122.7571,123.1316,122.7571,123.102,3168.0
2021-05-17 14:30:00,125.0,125.05,124.54,124.83,4730.0,123.1808,123.2301,122.7275,123.0133,4730.0
2021-05-17 15:00:00,124.82,125.26,124.81,125.26,5011.0,123.0035,123.4371,122.9936,123.4371,5011.0
2021-05-17 15:30:00,125.33,125.33,124.79,125.13,18359.0,123.506,123.506,122.9739,123.309,18359.0
2021-05-18 09:30:00,125.1,125.59,124.42,124.42,5838.0,123.2794,123.7623,122.6093,122.6093,5838.0
2021-05-18 10:00:00,124.54,124.58,123.87,124.28,5171.0,122.7275,122.767,122.0673,122.4713,5171.0
2021-05-18 10:30:00,124.21,124.26,123.75,123.97,6498.0,122.4023,122.4516,121.949,122.1658,6498.0
2021-05-18 11:00:00,124.02,124.17,123.74,124.03,6432.0,122.2151,122.3629,121.9392,122.225,6432.0
2021-05-18 11:30:00,123.91,124.14,123.68,123.8,6682.0,122.1067,122.3334,121.8801,121.9983,6682.0
2021-05-18 12:00:00,123.67,123.85,123.54,123.65,6031.0,121.8702,122.0476,121.7421,121.8505,6031.0
2021-05-18 12:30:00,123.6,123.6,123.15,123.46,6763.0,121.8012,121.8012,121.3578,121.6633,6763.0
2021-05-18 13:00:00,123.47,123.86,123.47,123.84,2963.0,121.6731,122.0574,121.6731,122.0377,2963.0
2021-05-18 13:30:00,123.84,124.03,123.72,124.0,2418.0,122.0377,122.225,121.9195,122.1954,2418.0
2021-05-18 14:00:00,123.93,123.95,123.0,123.0,5378.0,122.1264,122.1461,121.2099,121.2099,5378.0
2021-05-18 14:30:00,122.96,122.97,122.52,122.97,4957.0,121.1705,121.1804,120.7369,121.1804,4957.0
2021-05-18 15:00:00,123.02,123.35,122.78,122.78,4835.0,121.2297,121.5549,120.9932,120.9932,4835.0
2021-05-18 15:30:00,122.82,122.97,121.78,121.84,33219.0,121.0326,121.1804,120.0077,120.0668,33219.0
2021-05-19 09:30:00,120.09,120.38,119.27,119.54,6758.0,118.3423,118.6281,117.5342,117.8003,6758.0
2021-05-19 10:00:00,119.82,119.95,119.12,119.52,7770.0,118.0762,118.2043,117.3864,117.7806,7770.0
2021-05-19 10:30:00,119.42,120.13,119.04,119.94,9934.0,117.682,118.3817,117.3076,118.1945,9934.0
2021-05-19 11:00:00,119.96,120.66,119.66,120.66,8481.0,118.2142,118.904,117.9186,118.904,8481.0
2021-05-19 11:30:00,120.71,120.88,120.2,120.73,10502.0,118.9533,119.1208,118.4507,118.973,10502.0
2021-05-19 12:00:00,120.68,121.29,120.62,120.91,7924.0,118.9237,119.5248,118.8646,119.1504,7924.0
2021-05-19 12:30:00,120.81,121.12,120.7,121.04,5473.0,119.0518,119.3573,118.9434,119.2785,5473.0
2021-05-19 13:00:00,121.21,121.67,121.09,121.29,4865.0,119.446,119.8993,119.3277,119.5248,4865.0
2021-05-19 13:30:00,121.29,121.29,120.73,120.85,4750.0,119.5248,119.5248,118.973,119.0912,4750.0
2021-05-19 14:00:00,120.84,120.94,119.97,120.63,25992.0,119.0814,119.1799,118.224,118.8744,25992.0
2021-05-19 14:30:00,120.62,120.69,120.21,120.32,9212.0,118.8646,118.9336,118.4606,118.569,9212.0
2021-05-19 15:00:00,120.26,121.19,120.26,121.09,19944.0,118.5098,119.4263,118.5098,119.3277,19944.0
2021-05-19 15:30:00,121.13,121.53,120.78,121.45,25513.0,119.3672,119.7613,119.0223,119.6825,25513.0
2021-05-20 09:30:00,121.48,122.18,120.35,120.57,5410.0,119.7121,120.4019,118.5985,118.8153,5410.0
2021-05-20 10:00:00,120.8,120.89,120.37,120.89,3544.0,119.042,119.1307,118.6182,119.1307,3544.0
2021-05-20 10:30:00,120.81,121.22,120.77,121.02,6402.0,119.0518,119.4559,119.0124,119.2588,6402.0
2021-05-20 11:00:00,121.12,121.2,120.53,120.56,6018.0,119.3573,119.4361,118.7759,118.8055,6018.0
2021-05-20 11:30:00,120.53,121.31,120.53,121.2,6288.0,118.7759,119.5445,118.7759,119.4361,6288.0
2021-05-20 12:00:00,121.2,121.29,121.03,121.07,4405.0,119.4361,119.5248,119.2686,119.308,4405.0
2021-05-20 12:30:00,121.14,121.22,120.85,120.96,4120.0,119.377,119.4559,119.0912,119.1996,4120.0
2021-05-20 13:00:00,120.97,121.3,120.97,121.05,5216.0,119.2095,119.5347,119.2095,119.2883,5216.0
2021-05-20 13:30:00,121.05,121.18,120.74,120.84,3381.0,119.2883,119.4164,118.9828,119.0814,3381.0
2021-05-20 14:00:00,121.05,121.15,120.93,120.93,4633.0,119.2883,119.3869,119.1701,119.1701,4633.0
2021-05-20 14:30:00,121.1,121.22,121.08,121.22,6382.0,119.3376,119.4559,119.3179,119.4559,6382.0
2021-05-20 15:00:00,121.29,122.14,121.25,122.14,8130.0,119.5248,120.3625,119.4854,120.3625,8130.0
2021-05-20 15:30:00,122.13,122.19,121.47,121.65,28238.0,120.3526,120.4117,119.7022,119.8796,28238.0
2021-05-21 09:30:00,123.3,123.48,123.1,123.48,13007.0,121.5056,121.683,121.3085,121.683,13007.0
2021-05-21 10:00:00,123.66,123.72,123.32,123.47,3202.0,121.8603,121.9195,121.5253,121.6731,3202.0
2021-05-21 10:30:00,123.44,123.81,123.08,123.64,3647.0,121.6435,122.0082,121.2888,121.8406,3647.0
2021-05-21 11:00:00,123.63,123.89,122.98,122.98,4619.0,121.8308,122.087,121.1902,121.1902,4619.0
2021-05-21 11:30:00,122.94,123.14,122.61,122.65,3503.0,121.1508,121.3479,120.8256,120.865,3503.0
2021-05-21 12:00:00,122.64,122.64,122.11,122.11,4993.0,120.8552,120.8552,120.3329,120.3329,4993.0
2021-05-21 12:30:00,122.18,122.19,121.67,121.73,3777.0,120.4019,120.4117,119.8993,119.9584,3777.0
2021-05-21 13:00:00,121.79,122.28,121.79,122.25,4283.0,120.0176,120.5004,120.0176,120.4709,4283.0
2021-05-21 13:30:00,122.47,122.65,122.41,122.45,4562.0,120.6877,120.865,120.6285,120.668,4562.0
2021-05-21 14:00:00,122.48,122.7,122.27,122.27,4477.0,120.6975,120.9143,120.4906,120.4906,4477.0
2021-05-21 14:30:00,122.3,122.3,121.97,122.14,4170.0,120.5201,120.5201,120.1949,120.3625,4170.0
2021-05-21 15:00:00,122.2,122.61,122.18,122.53,4001.0,120.4216,120.8256,120.4019,120.7468,4001.0
2021-05-21 15:30:00,122.53,122.67,121.79,121.95,28004.0,120.7468,120.8848,120.0176,120.1752,28004.0
2021-05-24 09:30:00,122.46,122.5,121.74,122.5,5564.0,120.6778,120.7172,119.9683,120.7172,5564.0
2021-05-24 10:00:00,122.82,123.1,122.65,122.93,5702.0,121.0326,121.3085,120.865,121.141,5702.0
2021-05-24 10:30:00,122.9,123.73,122.86,123.29,3383.0,121.1114,121.9293,121.072,121.4957,3383.0
2021-05-24 11:00:00,123.33,123.45,123.19,123.45,2980.0,121.5351,121.6534,121.3972,121.6534,2980.0
2021-05-24 11:30:00,123.49,123.49,122.89,122.89,2522.0,121.6928,121.6928,121.1015,121.1015,2522.0
2021-05-24 12:00:00,122.63,122.77,122.4,122.4,2062.0,120.8453,120.9833,120.6187,120.6187,2062.0
2021-05-24 12:30:00,122.53,122.72,122.52,122.72,2282.0,120.7468,120.934,120.7369,120.934,2282.0
2021-05-24 13:00:00,122.72,122.88,122.72,122.81,2578.0,120.934,121.0917,120.934,121.0227,2578.0
2021-05-24 13:30:00,122.86,123.03,122.75,122.98,2393.0,121.072,121.2395,120.9636,121.1902,2393.0
2021-05-24 14:00:00,122.96,123.18,122.93,122.93,2059.0,121.1705,121.3873,121.141,121.141,2059.0
2021-05-24 14:30:00,123.05,123.17,123.03,123.11,1615.0,121.2592,121.3775,121.2395,121.3183,1615.0
2021-05-24 15:00:00,123.19,123.25,123.11,123.22,3930.0,121.3972,121.4563,121.3183,121.4267,3930.0
2021-05-24 15:30:00,123.19,123.48,122.9,122.92,21640.0,121.3972,121.683,121.1114,121.1311,21640.0
2021-05-25 09:30:00,122.76,123.71,122.76,123.12,5536.0,120.9734,121.9096,120.9734,121.3282,5536.0
2021-05-25 10:00:00,123.21,123.24,122.84,123.04,4951.0,121.4169,121.4465,121.0523,121.2494,4951.0
2021-05-25 10:30:00,123.04,123.05,122.8,122.92,3758.0,121.2494,121.2592,121.0129,121.1311,3758.0
2021-05-25 11:00:00,123.0,123.03,122.1,122.14,4950.0,121.2099,121.2395,120.323,120.3625,4950.0
2021-05-25 11:30:00,122.12,122.45,122.0,122.39,6230.0,120.3428,120.668,120.2245,120.6088,6230.0
2021-05-25 12:00:00,122.49,122.64,122.38,122.63,3164.0,120.7074,120.8552,120.599,120.8453,3164.0
2021-05-25 12:30:00,122.56,122.56,122.25,122.53,4449.0,120.7764,120.7764,120.4709,120.7468,4449.0
2021-05-25 13:00:00,122.35,122.39,122.07,122.15,6010.0,120.5694,120.6088,120.2935,120.3723,6010.0
2021-05-25 13:30:00,122.09,122.12,121.84,122.07,6272.0,120.3132,120.3428,120.0668,120.2935,6272.0
2021-05-25 14:00:00,121.97,122.06,121.83,121.83,4726.0,120.1949,120.2836,120.057,120.057,4726.0
2021-05-25 14:30:00,121.91,121.97,121.48,121.48,4580.0,120.1358,120.1949,119.7121,119.7121,4580.0
2021-05-25 15:00:00,121.43,121.78,121.3,121.61,5978.0,119.6628,120.0077,119.5347,119.8402,5978.0
2021-05-25 15:30:00,121.58,121.81,121.25,121.3,21314.0,119.8106,120.0373,119.4854,119.5347,21314.0
2021-05-26 09:30:00,121.47,122.08,121.39,121.66,5127.0,119.7022,120.3033,119.6234,119.8895,5127.0
2021-05-26 10:00:00,121.95,122.65,121.95,122.47,10414.0,120.1752,120.865,120.1752,120.6877,10414.0
2021-05-26 10:30:00,122.49,122.93,122.49,122.53,8938.0,120.7074,121.141,120.7074,120.7468,8938.0
2021-05-26 11:00:00,122.6,122.6,122.29,122.33,4969.0,120.8158,120.8158,120.5103,120.5497,4969.0
2021-05-26 11:30:00,122.48,122.81,122.37,122.68,3892.0,120.6975,121.0227,120.5891,120.8946,3892.0
2021-05-26 12:00:00,122.69,123.03,122.69,122.98,3370.0,120.9045,121.2395,120.9045,121.1902,3370.0
2021-05-26 12:30:00,122.95,122.95,122.72,122.79,1809.0,121.1607,121.1607,120.934,121.003,1809.0
2021-05-26 13:00:00,122.85,123.13,122.8,123.1,1971.0,121.0621,121.3381,121.0129,121.3085,1971.0
2021-05-26 13:30:00,123.12,123.27,122.98,123.08,20281.0,121.3282,121.476,121.1902,121.2888,20281.0
2021-05-26 14:00:00,123.14,123.37,123.14,123.33,3455.0,121.3479,121.5746,121.3479,121.5351,3455.0
2021-05-26 14:30:00,123.39,123.39,122.98,123.06,4848.0,121.5943,121.5943,121.1902,121.2691,4848.0
2021-05-26 15:00:00,122.96,123.41,122.96,123.34,9654.0,121.1705,121.614,121.1705,121.545,9654.0
2021-05-26 15:30:00,123.37,123.54,123.25,123.28,23520.0,121.5746,121.7421,121.4563,121.4859,23520.0
2021-05-27 09:30:00,124.97,125.53,124.42,124.75,7136.0,123.1513,123.7031,122.6093,122.9345,7136.0
2021-05-27 10:00:00,124.63,124.63,123.45,123.65,3971.0,122.8162,122.8162,121.6534,121.8505,3971.0
2021-05-27 10:30:00,123.61,124.57,123.57,124.56,6344.0,121.8111,122.7571,121.7717,122.7472,6344.0
2021-05-27 11:00:00,124.58,124.58,124.07,124.15,4185.0,122.767,122.767,122.2644,122.3432,4185.0
2021-05-27 11:30:00,124.08,124.96,123.96,124.96,7678.0,122.2742,123.1414,122.156,123.1414,7678.0
2021-05-27 12:00:00,124.89,125.0,124.8,124.89,2828.0,123.0724,123.1808,122.9838,123.0724,2828.0
2021-05-27 12:30:00,124.9,125.26,124.85,125.14,6423.0,123.0823,123.4371,123.033,123.3188,6423.0
2021-05-27 13:00:00,125.0,125.14,124.89,125.06,5299.0,123.1808,123.3188,123.0724,123.24,5299.0
2021-05-27 13:30:00,125.01,125.09,124.9,124.93,4041.0,123.1907,123.2695,123.0823,123.1119,4041.0
2021-05-27 14:00:00,125.0,125.43,124.92,125.39,6843.0,123.1808,123.6046,123.102,123.5652,6843.0
2021-05-27 14:30:00,125.34,125.41,125.18,125.39,12644.0,123.5159,123.5849,123.3582,123.5652,12644.0
2021-05-27 15:00:00,125.33,125.52,125.13,125.49,6318.0,123.506,123.6933,123.309,123.6637,6318.0
2021-05-27 15:30:00,125.52,125.62,125.25,125.3,35026.0,123.6933,123.7918,123.4272,123.4765,35026.0
2021-05-28 09:30:00,125.9,125.9,124.51,125.05,7825.0,124.0677,124.0677,122.698,123.2301,7825.0
2021-05-28 10:00:00,125.18,125.24,124.52,124.99,19803.0,123.3582,123.4173,122.7078,123.171,19803.0
2021-05-28 10:30:00,125.14,125.66,124.77,125.47,12411.0,123.3188,123.8312,122.9542,123.644,12411.0
2021-05-28 11:00:00,125.59,125.59,125.02,125.14,5758.0,123.7623,123.7623,123.2006,123.3188,5758.0
2021-05-28 11:30:00,125.21,126.1,125.21,126.01,14334.0,123.3878,124.2648,123.3878,124.1761,14334.0
2021-05-28 12:00:00,125.93,126.12,125.92,126.0,8892.0,124.0973,124.2845,124.0875,124.1663,8892.0
2021-05-28 12:30:00,125.92,126.1,125.87,125.95,15586.0,124.0875,124.2648,124.0382,124.117,15586.0
2021-05-28 13:00:00,125.95,126.15,125.88,126.15,8657.0,124.117,124.3141,124.048,124.3141,8657.0
2021-05-28 13:30:00,126.18,126.21,125.93,125.99,4403.0,124.3437,124.3732,124.0973,124.1564,4403.0
2021-05-28 14:00:00,126.09,126.1,125.56,125.56,5465.0,124.255,124.2648,123.7327,123.7327,5465.0
2021-05-28 14:30:00,125.76,125.92,125.68,125.68,5477.0,123.9298,124.0875,123.8509,123.8509,5477.0
2021-05-28 15:00:00,125.64,126.13,125.64,126.05,6391.0,123.8115,124.2944,123.8115,124.2156,6391.0
2021-05-28 15:30:00,126.0,126.33,125.93,126.21,26053.0,124.1663,124.4915,124.0973,124.3732,26053.0
2021-06-01 09:30:00,127.0,127.11,126.31,126.83,10331.0,125.1517,125.2601,124.4718,124.9842,10331.0
2021-06-01 10:00:00,127.08,128.0,127.02,127.33,7843.0,125.2306,126.1372,125.1714,125.4769,7843.0
2021-06-01 10:30:00,127.43,127.72,127.13,127.51,13693.0,125.5755,125.8613,125.2798,125.6543,13693.0
2021-06-01 11:00:00,127.49,127.92,127.44,127.92,7256.0,125.6346,126.0583,125.5853,126.0583,7256.0
2021-06-01 11:30:00,127.77,128.22,127.75,128.03,31599.0,125.9105,126.354,125.8908,126.1667,31599.0
2021-06-01 12:00:00,128.01,128.15,127.58,127.58,14793.0,126.147,126.285,125.7233,125.7233,14793.0
2021-06-01 12:30:00,127.57,127.9,127.49,127.72,4562.0,125.7134,126.0386,125.6346,125.8613,4562.0
2021-06-01 13:00:00,127.61,127.61,126.96,126.98,4541.0,125.7529,125.7529,125.1123,125.132,4541.0
2021-06-01 13:30:00,126.98,127.05,126.86,127.05,5420.0,125.132,125.201,125.0138,125.201,5420.0
2021-06-01 14:00:00,127.07,127.42,127.07,127.39,4496.0,125.2207,125.5656,125.2207,125.5361,4496.0
2021-06-01 14:30:00,127.47,127.89,127.35,127.86,9417.0,125.6149,126.0288,125.4966,125.9992,9417.0
2021-06-01 15:00:00,127.73,128.0,127.68,128.0,5290.0,125.8711,126.1372,125.8218,126.1372,5290.0
2021-06-01 15:30:00,128.0,128.0,127.51,127.8,41227.0,126.1372,126.1372,125.6543,125.9401,41227.0
2021-06-02 09:30:00,128.13,128.13,126.23,126.36,10958.0,126.2653,126.2653,124.3929,124.521,10958.0
2021-06-02 10:00:00,126.43,127.0,126.43,126.93,5434.0,124.59,125.1517,124.59,125.0828,5434.0
2021-06-02 10:30:00,126.94,127.27,126.69,127.15,9729.0,125.0926,125.4178,124.8462,125.2996,9729.0
2021-06-02 11:00:00,127.11,127.25,126.31,126.31,12498.0,125.2601,125.3981,124.4718,124.4718,12498.0
2021-06-02 11:30:00,126.18,126.18,125.75,125.86,11799.0,124.3437,124.3437,123.9199,124.0283,11799.0
2021-06-02 12:00:00,125.92,126.21,125.84,125.92,16703.0,124.0875,124.3732,124.0086,124.0875,16703.0
2021-06-02 12:30:00,125.93,126.47,125.85,126.29,15429.0,124.0973,124.6294,124.0185,124.4521,15429.0
2021-06-02 13:00:00,126.32,126.39,126.21,126.23,20822.0,124.4816,124.5506,124.3732,124.3929,20822.0
2021-06-02 13:30:00,126.25,126.25,125.77,125.95,10859.0,124.4127,124.4127,123.9396,124.117,10859.0
2021-06-02 14:00:00,125.98,125.98,125.45,125.68,7493.0,124.1466,124.1466,123.6243,123.8509,7493.0
2021-06-02 14:30:00,125.71,125.75,125.56,125.6,5211.0,123.8805,123.9199,123.7327,123.7721,5211.0
2021-06-02 15:00:00,125.62,125.84,125.45,125.84,10888.0,123.7918,124.0086,123.6243,124.0086,10888.0
2021-06-02 15:30:00,125.79,126.1,125.51,126.1,40381.0,123.9593,124.2648,123.6834,124.2648,40381.0
2021-06-03 09:30:00,125.4,125.89,123.9,123.9,7338.0,123.575,124.0579,122.0969,122.0969,7338.0
2021-06-03 10:00:00,123.78,123.92,123.18,123.46,4593.0,121.9786,122.1166,121.3873,121.6633,4593.0
2021-06-03 10:30:00,123.38,124.59,123.37,124.51,6683.0,121.5844,122.7768,121.5746,122.698,6683.0
2021-06-03 11:00:00,124.65,125.42,124.45,125.01,5575.0,122.8359,123.5947,122.6388,123.1907,5575.0
2021-06-03 11:30:00,124.93,125.45,124.84,125.38,5660.0,123.1119,123.6243,123.0232,123.5553,5660.0
2021-06-03 12:00:00,125.41,125.7,125.34,125.68,3805.0,123.5849,123.8707,123.5159,123.8509,3805.0
2021-06-03 12:30:00,125.63,125.63,125.4,125.4,2673.0,123.8017,123.8017,123.575,123.575,2673.0
2021-06-03 13:00:00,125.45,125.75,125.35,125.73,6726.0,123.6243,123.9199,123.5257,123.9002,6726.0
2021-06-03 13:30:00,125.67,125.73,125.59,125.66,2703.0,123.8411,123.9002,123.7623,123.8312,2703.0
2021-06-03 14:00:00,125.66,125.71,125.45,125.67,4066.0,123.8312,123.8805,123.6243,123.8411,4066.0
2021-06-03 14:30:00,125.68,125.88,125.62,125.68,5221.0,123.8509,124.048,123.7918,123.8509,5221.0
2021-06-03 15:00:00,125.74,125.74,125.62,125.74,4868.0,123.9101,123.9101,123.7918,123.9101,4868.0
2021-06-03 15:30:00,125.71,126.04,125.69,125.73,26173.0,123.8805,124.2057,123.8608,123.9002,26173.0
2021-06-04 09:30:00,126.39,127.21,126.23,126.67,37031.0,124.5506,125.3587,124.3929,124.8265,37031.0
2021-06-04 10:00:00,126.7,126.77,125.75,125.85,4956.0,124.8561,124.9251,123.9199,124.0185,4956.0
2021-06-04 10:30:00,125.96,126.0,125.69,125.96,2845.0,124.1269,124.1663,123.8608,124.1269,2845.0
2021-06-04 11:00:00,126.07,126.09,125.51,125.56,10737.0,124.2353,124.255,123.6834,123.7327,10737.0
2021-06-04 11:30:00,125.61,125.67,125.42,125.54,8009.0,123.782,123.8411,123.5947,123.713,8009.0
2021-06-04 12:00:00,125.7,126.12,125.56,125.95,10587.0,123.8707,124.2845,123.7327,124.117,10587.0
2021-06-04 12:30:00,125.97,126.3,125.83,126.3,6398.0,124.1367,124.4619,123.9988,124.4619,6398.0
2021-06-04 13:00:00,126.37,126.93,126.33,126.85,25844.0,124.5309,125.0828,124.4915,125.0039,25844.0
2021-06-04 13:30:00,126.89,127.06,126.74,127.04,19143.0,125.0433,125.2109,124.8955,125.1912,19143.0
2021-06-04 14:00:00,127.09,127.42,126.75,126.86,18109.0,125.2404,125.5656,124.9054,125.0138,18109.0
2021-06-04 14:30:00,126.8,127.42,126.63,127.33,21863.0,124.9546,125.5656,124.7871,125.4769,21863.0
2021-06-04 15:00:00,127.33,127.81,127.13,127.21,79980.0,125.4769,125.9499,125.2798,125.3587,79980.0
2021-06-04 15:30:00,127.22,127.77,127.2,127.39,29266.0,125.3685,125.9105,125.3488,125.5361,29266.0
2021-06-07 09:30:00,127.37,127.95,126.67,127.93,41924.0,125.5164,126.0879,124.8265,126.0682,41924.0
2021-06-07 10:00:00,127.75,128.21,127.07,127.13,16237.0,125.8908,126.3441,125.2207,125.2798,16237.0
2021-06-07 10:30:00,127.01,127.01,126.07,126.07,4175.0,125.1616,125.1616,124.2353,124.2353,4175.0
2021-06-07 11:00:00,126.15,126.76,125.79,126.49,39410.0,124.3141,124.9152,123.9593,124.6492,39410.0
2021-06-07 11:30:00,126.43,126.5,126.22,126.41,28762.0,124.59,124.659,124.3831,124.5703,28762.0
2021-06-07 12:00:00,126.41,126.95,126.4,126.93,11820.0,124.5703,125.1025,124.5605,125.0828,11820.0
2021-06-07 12:30:00,126.9,127.39,126.9,127.19,12383.0,125.0532,125.5361,125.0532,125.339,12383.0
2021-06-07 13:00:00,127.34,127.82,127.33,127.72,7448.0,125.4868,125.9598,125.4769,125.8613,7448.0
2021-06-07 13:30:00,127.69,127.83,127.59,127.83,9442.0,125.8317,125.9697,125.7331,125.9697,9442.0
2021-06-07 14:00:00,127.81,128.29,127.44,127.74,19995.0,125.9499,126.423,125.5853,125.881,19995.0
2021-06-07 14:30:00,127.71,127.93,127.56,127.89,6224.0,125.8514,126.0682,125.7036,126.0288,6224.0
2021-06-07 15:00:00,127.89,128.05,127.83,127.94,8323.0,126.0288,126.1865,125.9697,126.0781,8323.0
2021-06-07 15:30:00,127.98,128.29,127.89,128.29,28421.0,126.1175,126.423,126.0288,126.423,28421.0
2021-06-08 09:30:00,128.5,128.5,127.18,127.2,14981.0,126.6299,126.6299,125.3291,125.3488,14981.0
2021-06-08 10:00:00,127.24,127.31,126.64,127.26,7394.0,125.3882,125.4572,124.797,125.408,7394.0
2021-06-08 10:30:00,127.28,127.53,127.17,127.47,29246.0,125.4277,125.674,125.3193,125.6149,29246.0
2021-06-08 11:00:00,127.41,127.87,127.24,127.31,16518.0,125.5558,126.0091,125.3882,125.4572,16518.0
2021-06-08 11:30:00,127.3,128.18,127.29,128.08,9651.0,125.4474,126.3146,125.4375,126.216,9651.0
2021-06-08 12:00:00,128.09,128.31,128.06,128.15,10198.0,126.2259,126.4427,126.1963,126.285,10198.0
2021-06-08 12:30:00,128.14,128.14,127.83,127.9,3265.0,126.2751,126.2751,125.9697,126.0386,3265.0
2021-06-08 13:00:00,128.0,128.25,128.0,128.19,2681.0,126.1372,126.3835,126.1372,126.3244,2681.0
2021-06-08 13:30:00,128.21,128.35,127.87,127.94,8715.0,126.3441,126.4821,126.0091,126.0781,8715.0
2021-06-08 14:00:00,127.85,128.36,127.85,128.27,6242.0,125.9894,126.4919,125.9894,126.4033,6242.0
2021-06-08 14:30:00,128.24,128.69,128.09,128.69,17620.0,126.3737,126.8171,126.2259,126.8171,17620.0
2021-06-08 15:00:00,128.64,129.45,128.51,129.28,20210.0,126.7679,127.5661,126.6398,127.3986,20210.0
2021-06-08 15:30:00,129.28,129.29,128.83,129.07,84517.0,127.3986,127.4084,126.9551,127.1916,84517.0
2021-06-09 09:30:00,128.94,129.04,127.9,128.88,21728.0,127.0635,127.162,126.0386,127.0044,21728.0
2021-06-09 10:00:00,128.84,129.27,128.61,129.12,11731.0,126.965,127.3887,126.7383,127.2409,11731.0
2021-06-09 10:30:00,128.91,129.15,128.83,128.83,7897.0,127.0339,127.2704,126.9551,126.9551,7897.0
2021-06-09 11:00:00,128.8,128.92,128.65,128.71,5648.0,126.9255,127.0438,126.7777,126.8368,5648.0
2021-06-09 11:30:00,128.75,128.95,128.65,128.8,7857.0,126.8763,127.0734,126.7777,126.9255,7857.0
2021-06-09 12:00:00,128.82,128.87,128.57,128.57,7232.0,126.9452,126.9945,126.6989,126.6989,7232.0
2021-06-09 12:30:00,128.5,128.55,128.25,128.43,5183.0,126.6299,126.6792,126.3835,126.5609,5183.0
2021-06-09 13:00:00,128.36,128.68,128.33,128.54,6549.0,126.4919,126.8073,126.4624,126.6693,6549.0
2021-06-09 13:30:00,128.49,128.55,128.36,128.43,5630.0,126.6201,126.6792,126.4919,126.5609,5630.0
2021-06-09 14:00:00,128.42,128.43,127.84,127.96,9360.0,126.5511,126.5609,125.9795,126.0978,9360.0
2021-06-09 14:30:00,128.0,128.2,127.98,128.19,5910.0,126.1372,126.3343,126.1175,126.3244,5910.0
2021-06-09 15:00:00,128.17,128.21,127.89,127.89,12869.0,126.3047,126.3441,126.0288,126.0288,12869.0
2021-06-09 15:30:00,127.88,128.02,127.67,127.67,29154.0,126.0189,126.1569,125.812,125.812,29154.0
2021-06-10 09:30:00,128.39,128.78,126.75,126.77,5987.0,126.5215,126.9058,124.9054,124.9251,5987.0
2021-06-10 10:00:00,126.81,126.81,125.69,125.98,6159.0,124.9645,124.9645,123.8608,124.1466,6159.0
2021-06-10 10:30:00,126.04,126.24,125.88,126.21,3702.0,124.2057,124.4028,124.048,124.3732,3702.0
2021-06-10 11:00:00,126.25,126.3,126.0,126.09,6219.0,124.4127,124.4619,124.1663,124.255,6219.0
2021-06-10 11:30:00,126.06,126.06,125.42,125.58,3014.0,124.2254,124.2254,123.5947,123.7524,3014.0
2021-06-10 12:00:00,125.52,125.59,125.18,125.54,5189.0,123.6933,123.7623,123.3582,123.713,5189.0
2021-06-10 12:30:00,125.59,125.61,125.3,125.36,7468.0,123.7623,123.782,123.4765,123.5356,7468.0
2021-06-10 13:00:00,125.36,125.4,125.0,125.0,5727.0,123.5356,123.575,123.1808,123.1808,5727.0
2021-06-10 13:30:00,124.98,125.06,124.88,124.97,8751.0,123.1611,123.24,123.0626,123.1513,8751.0
2021-06-10 14:00:00,125.0,125.32,125.0,125.12,4733.0,123.1808,123.4962,123.1808,123.2991,4733.0
2021-06-10 14:30:00,125.11,125.29,125.02,125.11,5889.0,123.2892,123.4666,123.2006,123.2892,5889.0
2021-06-10 15:00:00,125.05,125.14,124.85,124.89,6551.0,123.2301,123.3188,123.033,123.0724,6551.0
2021-06-10 15:30:00,124.93,125.0,124.53,124.69,43239.0,123.1119,123.1808,122.7177,122.8754,43239.0
2021-06-11 09:30:00,125.56,126.34,125.0,125.64,15554.0,123.7327,124.5013,123.1808,123.8115,15554.0
2021-06-11 10:00:00,125.57,125.63,125.25,125.38,4858.0,123.7425,123.8017,123.4272,123.5553,4858.0
2021-06-11 10:30:00,125.46,125.63,125.28,125.28,6366.0,123.6341,123.8017,123.4568,123.4568,6366.0
2021-06-11 11:00:00,125.26,125.39,125.09,125.16,5114.0,123.4371,123.5652,123.2695,123.3385,5114.0
2021-06-11 11:30:00,125.2,125.55,125.16,125.49,5679.0,123.3779,123.7228,123.3385,123.6637,5679.0
2021-06-11 12:00:00,125.52,125.66,125.43,125.55,8529.0,123.6933,123.8312,123.6046,123.7228,8529.0
2021-06-11 12:30:00,125.46,126.06,125.46,126.03,2744.0,123.6341,124.2254,123.6341,124.1959,2744.0
2021-06-11 13:00:00,126.09,126.42,126.09,126.24,4649.0,124.255,124.5802,124.255,124.4028,4649.0
2021-06-11 13:30:00,126.26,126.33,126.15,126.25,3822.0,124.4225,124.4915,124.3141,124.4127,3822.0
2021-06-11 14:00:00,126.32,126.49,126.13,126.17,3605.0,124.4816,124.6492,124.2944,124.3338,3605.0
2021-06-11 14:30:00,126.1,126.21,125.96,126.08,3562.0,124.2648,124.3732,124.1269,124.2451,3562.0
2021-06-11 15:00:00,126.09,126.09,125.99,126.04,5789.0,124.255,124.255,124.1564,124.2057,5789.0
2021-06-11 15:30:00,126.04,126.82,126.02,126.77,31150.0,124.2057,124.9744,124.186,124.9251,31150.0
2021-06-14 09:30:00,126.68,126.68,125.48,125.48,5947.0,124.8364,124.8364,123.6539,123.6539,5947.0
2021-06-14 10:00:00,125.57,125.78,125.5,125.51,5777.0,123.7425,123.9495,123.6736,123.6834,5777.0
2021-06-14 10:30:00,125.57,126.17,125.41,126.12,5558.0,123.7425,124.3338,123.5849,124.2845,5558.0
2021-06-14 11:00:00,126.15,126.32,125.45,125.87,21912.0,124.3141,124.4816,123.6243,124.0382,21912.0
2021-06-14 11:30:00,125.67,125.8,125.14,125.22,6817.0,123.8411,123.9692,123.3188,123.3976,6817.0
2021-06-14 12:00:00,125.2,125.2,124.92,125.05,4072.0,123.3779,123.3779,123.102,123.2301,4072.0
2021-06-14 12:30:00,125.05,125.08,124.78,124.9,5860.0,123.2301,123.2597,122.964,123.0823,5860.0
2021-06-14 13:00:00,124.84,125.03,124.83,125.01,5167.0,123.0232,123.2104,123.0133,123.1907,5167.0
2021-06-14 13:30:00,125.03,125.22,124.53,124.53,5872.0,123.2104,123.3976,122.7177,122.7177,5872.0
2021-06-14 14:00:00,124.57,124.74,124.51,124.56,4498.0,122.7571,122.9246,122.698,122.7472,4498.0
2021-06-14 14:30:00,124.54,124.68,124.29,124.62,6520.0,122.7275,122.8655,122.4812,122.8064,6520.0
2021-06-14 15:00:00,124.58,124.64,124.48,124.58,8832.0,122.767,122.8261,122.6684,122.767,8832.0
2021-06-14 15:30:00,124.57,124.79,124.43,124.79,43657.0,122.7571,122.9739,122.6191,122.9739,43657.0
2021-06-15 09:30:00,125.1,125.31,124.31,125.25,10258.0,123.2794,123.4863,122.5009,123.4272,10258.0
2021-06-15 10:00:00,125.34,125.35,124.92,124.92,5666.0,123.5159,123.5257,123.102,123.102,5666.0
2021-06-15 10:30:00,125.02,125.23,124.77,125.23,5073.0,123.2006,123.4075,122.9542,123.4075,5073.0
2021-06-15 11:00:00,125.24,125.39,125.07,125.35,4924.0,123.4173,123.5652,123.2498,123.5257,4924.0
2021-06-15 11:30:00,125.33,125.53,125.26,125.49,4591.0,123.506,123.7031,123.4371,123.6637,4591.0
2021-06-15 12:00:00,125.52,126.03,125.46,126.02,6296.0,123.6933,124.1959,123.6341,124.186,6296.0
2021-06-15 12:30:00,126.05,126.23,125.93,126.19,3493.0,124.2156,124.3929,124.0973,124.3535,3493.0
2021-06-15 13:00:00,126.21,126.5,126.18,126.44,5152.0,124.3732,124.659,124.3437,124.5999,5152.0
2021-06-15 13:30:00,126.41,126.55,126.25,126.47,4737.0,124.5703,124.7083,124.4127,124.6294,4737.0
2021-06-15 14:00:00,126.54,126.71,126.54,126.65,5000.0,124.6984,124.866,124.6984,124.8068,5000.0
2021-06-15 14:30:00,126.65,126.65,126.23,126.44,6035.0,124.8068,124.8068,124.3929,124.5999,6035.0
2021-06-15 15:00:00,126.41,126.41,125.89,125.96,8239.0,124.5703,124.5703,124.0579,124.1269,8239.0
2021-06-15 15:30:00,125.96,126.24,125.88,126.24,34460.0,124.1269,124.4028,124.048,124.4028,34460.0
2021-06-16 09:30:00,125.86,125.86,124.21,125.14,6302.0,124.0283,124.0283,122.4023,123.3188,6302.0
2021-06-16 10:00:00,125.07,125.23,124.62,125.08,10162.0,123.2498,123.4075,122.8064,123.2597,10162.0
2021-06-16 10:30:00,125.25,125.96,125.25,125.55,6735.0,123.4272,124.1269,123.4272,123.7228,6735.0
2021-06-16 11:00:00,125.53,126.23,125.52,126.22,4410.0,123.7031,124.3929,123.6933,124.3831,4410.0
2021-06-16 11:30:00,126.2,126.96,126.06,126.96,8851.0,124.3634,125.1123,124.2254,125.1123,8851.0
2021-06-16 12:00:00,126.87,126.87,126.23,126.32,7773.0,125.0236,125.0236,124.3929,124.4816,7773.0
2021-06-16 12:30:00,126.28,126.35,125.74,125.86,20396.0,124.4422,124.5112,123.9101,124.0283,20396.0
2021-06-16 13:00:00,125.82,125.9,125.55,125.73,9234.0,123.9889,124.0677,123.7228,123.9002,9234.0
2021-06-16 13:30:00,125.65,125.85,125.35,125.7,6449.0,123.8214,124.0185,123.5257,123.8707,6449.0
2021-06-16 14:00:00,125.63,125.9,124.86,125.74,8091.0,123.8017,124.0677,123.0429,123.9101,8091.0
2021-06-16 14:30:00,125.77,126.03,125.35,125.68,10372.0,123.9396,124.1959,123.5257,123.8509,10372.0
2021-06-16 15:00:00,125.72,126.06,125.6,125.71,11671.0,123.8904,124.2254,123.7721,123.8805,11671.0
2021-06-16 15:30:00,125.75,125.93,125.58,125.71,24353.0,123.9199,124.0973,123.7524,123.8805,24353.0
2021-06-17 09:30:00,125.93,125.93,124.59,124.78,7381.0,124.0973,124.0973,122.7768,122.964,7381.0
2021-06-17 10:00:00,124.7,124.9,123.54,123.54,7190.0,122.8852,123.0823,121.7421,121.7421,7190.0
2021-06-17 10:30:00,123.57,123.84,123.14,123.14,15859.0,121.7717,122.0377,121.3479,121.3479,15859.0
2021-06-17 11:00:00,123.22,123.22,122.47,122.66,19995.0,121.4267,121.4267,120.6877,120.8749,19995.0
2021-06-17 11:30:00,122.6,122.87,121.79,121.79,10419.0,120.8158,121.0818,120.0176,120.0176,10419.0
2021-06-17 12:00:00,121.74,121.9,121.26,121.38,8506.0,119.9683,120.126,119.4953,119.6135,8506.0
2021-06-17 12:30:00,121.32,121.74,121.26,121.6,5286.0,119.5544,119.9683,119.4953,119.8303,5286.0
2021-06-17 13:00:00,121.59,122.6,121.59,122.52,13244.0,119.8205,120.8158,119.8205,120.7369,13244.0
2021-06-17 13:30:00,122.45,122.57,122.39,122.52,9198.0,120.668,120.7862,120.6088,120.7369,9198.0
2021-06-17 14:00:00,122.48,122.49,122.11,122.11,4665.0,120.6975,120.7074,120.3329,120.3329,4665.0
2021-06-17 14:30:00,122.11,122.37,121.93,122.37,10488.0,120.3329,120.5891,120.1555,120.5891,10488.0
2021-06-17 15:00:00,122.37,122.85,122.3,122.76,13369.0,120.5891,121.0621,120.5201,120.9734,13369.0
2021-06-17 15:30:00,122.87,123.22,122.46,122.55,41370.0,121.0818,121.4267,120.6778,120.7665,41370.0
2021-06-18 09:30:00,121.39,121.56,120.27,120.27,116790.0,119.6234,119.7909,118.5197,118.5197,116790.0
2021-06-18 10:00:00,120.63,120.74,119.38,119.66,11283.0,118.8744,118.9828,117.6426,117.9186,11283.0
2021-06-18 10:30:00,119.55,120.28,119.49,120.28,52181.0,117.8102,118.5295,117.751,118.5295,52181.0
2021-06-18 11:00:00,120.23,120.53,119.98,120.16,6300.0,118.4803,118.7759,118.2339,118.4113,6300.0
2021-06-18 11:30:00,120.16,121.05,120.04,120.7,9368.0,118.4113,119.2883,118.293,118.9434,9368.0
2021-06-18 12:00:00,120.68,120.68,120.28,120.39,10302.0,118.9237,118.9237,118.5295,118.6379,10302.0
2021-06-18 12:30:00,120.41,120.41,119.15,119.15,7196.0,118.6576,118.6576,117.416,117.416,7196.0
2021-06-18 13:00:00,119.1,119.32,118.9,119.16,7732.0,117.3667,117.5835,117.1696,117.4258,7732.0
2021-06-18 13:30:00,119.16,119.56,119.14,119.14,6307.0,117.4258,117.82,117.4061,117.4061,6307.0
2021-06-18 14:00:00,119.15,119.31,119.06,119.24,11602.0,117.416,117.5737,117.3273,117.5047,11602.0
2021-06-18 14:30:00,119.22,119.22,118.54,118.59,8922.0,117.485,117.485,116.8149,116.8641,8922.0
2021-06-18 15:00:00,118.59,119.1,118.59,118.95,7044.0,116.8641,117.3667,116.8641,117.2189,7044.0
2021-06-18 15:30:00,119.01,119.01,118.28,118.38,88308.0,117.278,117.278,116.5586,116.6572,88308.0
2021-06-21 09:30:00,119.54,121.06,119.4,120.73,11152.0,117.8003,119.2982,117.6623,118.973,11152.0
2021-06-21 10:00:00,120.64,121.98,120.54,121.68,15503.0,118.8843,120.2048,118.7857,119.9092,15503.0
2021-06-21 10:30:00,121.82,122.34,121.72,121.78,3457.0,120.0471,120.5596,119.9486,120.0077,3457.0
2021-06-21 11:00:00,121.79,122.1,121.11,121.95,5130.0,120.0176,120.323,119.3475,120.1752,5130.0
2021-06-21 11:30:00,122.08,122.53,122.03,122.41,2603.0,120.3033,120.7468,120.2541,120.6285,2603.0
2021-06-21 12:00:00,122.49,122.5,122.04,122.04,3608.0,120.7074,120.7172,120.2639,120.2639,3608.0
2021-06-21 12:30:00,121.95,122.23,121.85,121.96,2313.0,120.1752,120.4512,120.0767,120.1851,2313.0
2021-06-21 13:00:00,121.99,122.1,121.81,121.84,4700.0,120.2146,120.323,120.0373,120.0668,4700.0
2021-06-21 13:30:00,121.98,122.43,121.97,122.32,12791.0,120.2048,120.6482,120.1949,120.5398,12791.0
2021-06-21 14:00:00,122.44,122.49,122.33,122.44,3181.0,120.6581,120.7074,120.5497,120.6581,3181.0
2021-06-21 14:30:00,122.39,122.47,122.28,122.37,5803.0,120.6088,120.6877,120.5004,120.5891,5803.0
2021-06-21 15:00:00,122.52,122.6,121.96,121.96,9533.0,120.7369,120.8158,120.1851,120.1851,9533.0
2021-06-21 15:30:00,121.78,122.22,121.72,122.1,21513.0,120.0077,120.4413,119.9486,120.323,21513.0
2021-06-22 09:30:00,121.87,121.87,119.79,120.3,7204.0,120.0964,120.0964,118.0467,118.5492,7204.0
2021-06-22 10:00:00,120.75,120.87,120.44,120.56,4267.0,118.9927,119.1109,118.6872,118.8055,4267.0
2021-06-22 10:30:00,120.66,121.37,120.66,121.32,3296.0,118.904,119.6037,118.904,119.5544,3296.0
2021-06-22 11:00:00,121.28,121.98,121.28,121.48,3058.0,119.515,120.2048,119.515,119.7121,3058.0
2021-06-22 11:30:00,121.39,121.47,121.18,121.47,10002.0,119.6234,119.7022,119.4164,119.7022,10002.0
2021-06-22 12:00:00,121.53,121.79,121.27,121.27,11314.0,119.7613,120.0176,119.5051,119.5051,11314.0
2021-06-22 12:30:00,121.32,121.49,120.94,121.2,9423.0,119.5544,119.7219,119.1799,119.4361,9423.0
2021-06-22 13:00:00,121.23,121.45,121.19,121.44,4824.0,119.4657,119.6825,119.4263,119.6727,4824.0
2021-06-22 13:30:00,121.48,121.76,121.48,121.59,10664.0,119.7121,119.988,119.7121,119.8205,10664.0
2021-06-22 14:00:00,121.63,121.79,121.58,121.79,3051.0,119.8599,120.0176,119.8106,120.0176,3051.0
2021-06-22 14:30:00,121.76,121.83,121.67,121.78,2313.0,119.988,120.057,119.8993,120.0077,2313.0
2021-06-22 15:00:00,121.78,122.3,121.73,122.24,4984.0,120.0077,120.5201,119.9584,120.461,4984.0
2021-06-22 15:30:00,122.27,122.44,121.95,122.29,27022.0,120.4906,120.6581,120.1752,120.5103,27022.0
2021-06-23 09:30:00,122.21,122.22,121.09,121.21,6363.0,120.4314,120.4413,119.3277,119.446,6363.0
2021-06-23 10:00:00,121.3,122.4,121.3,121.92,15737.0,119.5347,120.6187,119.5347,120.1457,15737.0
2021-06-23 10:30:00,122.0,122.23,121.49,122.07,4895.0,120.2245,120.4512,119.7219,120.2935,4895.0
2021-06-23 11:00:00,122.12,122.12,121.77,121.97,2201.0,120.3428,120.3428,119.9978,120.1949,2201.0
2021-06-23 11:30:00,122.01,122.01,121.69,121.82,4327.0,120.2344,120.2344,119.919,120.0471,4327.0
2021-06-23 12:00:00,121.8,122.25,121.7,122.25,8353.0,120.0274,120.4709,119.9289,120.4709,8353.0
2021-06-23 12:30:00,122.27,122.51,122.13,122.23,2320.0,120.4906,120.7271,120.3526,120.4512,2320.0
2021-06-23 13:00:00,122.36,122.76,122.25,122.76,3233.0,120.5793,120.9734,120.4709,120.9734,3233.0
2021-06-23 13:30:00,122.75,122.79,122.45,122.64,3194.0,120.9636,121.003,120.668,120.8552,3194.0
2021-06-23 14:00:00,122.62,122.7,122.51,122.59,4652.0,120.8355,120.9143,120.7271,120.8059,4652.0
2021-06-23 14:30:00,122.49,122.49,122.07,122.18,2352.0,120.7074,120.7074,120.2935,120.4019,2352.0
2021-06-23 15:00:00,122.22,122.22,121.96,122.15,5474.0,120.4413,120.4413,120.1851,120.3723,5474.0
2021-06-23 15:30:00,122.13,122.31,121.65,121.83,30841.0,120.3526,120.53,119.8796,120.057,30841.0
2021-06-24 09:30:00,125.06,125.06,123.49,123.66,24179.0,123.24,123.24,121.6928,121.8603,24179.0
2021-06-24 10:00:00,123.76,125.03,123.52,124.98,6450.0,121.9589,123.2104,121.7224,123.1611,6450.0
2021-06-24 10:30:00,124.88,125.01,124.21,124.43,5743.0,123.0626,123.1907,122.4023,122.6191,5743.0
2021-06-24 11:00:00,124.4,124.41,123.9,124.19,5233.0,122.5896,122.5994,122.0969,122.3826,5233.0
2021-06-24 11:30:00,124.3,124.4,124.01,124.01,4592.0,122.491,122.5896,122.2052,122.2052,4592.0
2021-06-24 12:00:00,123.76,123.88,123.53,123.78,5071.0,121.9589,122.0771,121.7322,121.9786,5071.0
2021-06-24 12:30:00,123.79,125.46,123.79,125.46,14477.0,121.9885,123.6341,121.9885,123.6341,14477.0
2021-06-24 13:00:00,125.37,125.43,124.86,125.06,21797.0,123.5455,123.6046,123.0429,123.24,21797.0
2021-06-24 13:30:00,125.0,125.73,125.0,125.73,5394.0,123.1808,123.9002,123.1808,123.9002,5394.0
2021-06-24 14:00:00,125.72,125.96,125.62,125.95,3471.0,123.8904,124.1269,123.7918,124.117,3471.0
2021-06-24 14:30:00,125.99,126.1,125.89,125.94,5400.0,124.1564,124.2648,124.0579,124.1072,5400.0
2021-06-24 15:00:00,125.93,126.1,125.85,126.0,5645.0,124.0973,124.2648,124.0185,124.1663,5645.0
2021-06-24 15:30:00,126.03,126.15,125.28,125.56,57639.0,124.1959,124.3141,123.4568,123.7327,57639.0
2021-06-25 09:30:00,125.93,126.95,125.5,126.83,6046.0,124.0973,125.1025,123.6736,124.9842,6046.0
2021-06-25 10:00:00,126.73,127.14,126.29,126.38,4534.0,124.8857,125.2897,124.4521,124.5408,4534.0
2021-06-25 10:30:00,126.37,126.41,125.54,125.54,4194.0,124.5309,124.5703,123.713,123.713,4194.0
2021-06-25 11:00:00,125.45,125.82,125.4,125.44,5897.0,123.6243,123.9889,123.575,123.6144,5897.0
2021-06-25 11:30:00,125.52,125.54,125.0,125.02,4665.0,123.6933,123.713,123.1808,123.2006,4665.0
2021-06-25 12:00:00,125.02,125.2,124.87,124.94,7173.0,123.2006,123.3779,123.0527,123.1217,7173.0
2021-06-25 12:30:00,124.95,125.0,124.47,124.63,5453.0,123.1316,123.1808,122.6586,122.8162,5453.0
2021-06-25 13:00:00,124.63,124.85,124.5,124.74,5922.0,122.8162,123.033,122.6881,122.9246,5922.0
2021-06-25 13:30:00,124.7,125.17,124.7,125.14,3998.0,122.8852,123.3484,122.8852,123.3188,3998.0
2021-06-25 14:00:00,125.11,125.11,124.81,124.89,4454.0,123.2892,123.2892,122.9936,123.0724,4454.0
2021-06-25 14:30:00,125.02,125.11,124.83,124.97,4741.0,123.2006,123.2892,123.0133,123.1513,4741.0
2021-06-25 15:00:00,124.97,125.43,124.96,125.32,4000.0,123.1513,123.6046,123.1414,123.4962,4000.0
2021-06-25 15:30:00,125.27,125.27,123.57,123.65,150291.0,123.4469,123.4469,121.7717,121.8505,150291.0
2021-06-28 09:30:00,123.37,123.37,121.44,122.6,9408.0,121.5746,121.5746,119.6727,120.8158,9408.0
2021-06-28 10:00:00,122.42,122.44,121.41,122.39,7042.0,120.6384,120.6581,119.6431,120.6088,7042.0
2021-06-28 10:30:00,122.35,122.93,122.21,122.88,10520.0,120.5694,121.141,120.4314,121.0917,10520.0
2021-06-28 11:00:00,122.87,122.94,122.16,122.16,6279.0,121.0818,121.1508,120.3822,120.3822,6279.0
2021-06-28 11:30:00,122.07,122.46,121.9,122.46,6866.0,120.2935,120.6778,120.126,120.6778,6866.0
2021-06-28 12:00:00,122.48,122.59,121.61,121.72,15408.0,120.6975,120.8059,119.8402,119.9486,15408.0
2021-06-28 12:30:00,121.7,122.18,121.54,122.05,16909.0,119.9289,120.4019,119.7712,120.2738,16909.0
2021-06-28 13:00:00,122.07,122.55,121.97,122.4,33837.0,120.2935,120.7665,120.1949,120.6187,33837.0
2021-06-28 13:30:00,122.43,123.29,122.43,123.29,5313.0,120.6482,121.4957,120.6482,121.4957,5313.0
2021-06-28 14:00:00,123.32,123.66,123.21,123.29,8856.0,121.5253,121.8603,121.4169,121.4957,8856.0
2021-06-28 14:30:00,123.27,123.35,122.53,122.76,6657.0,121.476,121.5549,120.7468,120.9734,6657.0
2021-06-28 15:00:00,122.77,122.77,122.36,122.52,8747.0,120.9833,120.9833,120.5793,120.7369,8747.0
2021-06-28 15:30:00,122.51,122.74,122.34,122.64,44295.0,120.7271,120.9537,120.5596,120.8552,44295.0
2021-06-29 09:30:00,122.75,124.2,122.42,122.86,7453.0,120.9636,122.3925,120.6384,121.072,7453.0
2021-06-29 10:00:00,122.98,123.18,122.67,123.0,7420.0,121.1902,121.3873,120.8848,121.2099,7420.0
2021-06-29 10:30:00,123.05,123.27,122.47,123.05,9215.0,121.2592,121.476,120.6877,121.2592,9215.0
2021-06-29 11:00:00,123.05,123.49,123.03,123.49,4515.0,121.2592,121.6928,121.2395,121.6928,4515.0
2021-06-29 11:30:00,123.35,123.35,122.83,122.93,3877.0,121.5549,121.5549,121.0424,121.141,3877.0
2021-06-29 12:00:00,122.84,122.91,122.48,122.48,4555.0,121.0523,121.1213,120.6975,120.6975,4555.0
2021-06-29 12:30:00,122.54,122.54,122.06,122.06,7426.0,120.7566,120.7566,120.2836,120.2836,7426.0
2021-06-29 13:00:00,122.07,122.52,122.0,122.43,5915.0,120.2935,120.7369,120.2245,120.6482,5915.0
2021-06-29 13:30:00,122.5,122.61,122.19,122.6,6166.0,120.7172,120.8256,120.4117,120.8158,6166.0
2021-06-29 14:00:00,122.55,122.56,122.29,122.33,5851.0,120.7665,120.7764,120.5103,120.5497,5851.0
2021-06-29 14:30:00,122.26,122.37,121.72,121.98,8772.0,120.4807,120.5891,119.9486,120.2048,8772.0
2021-06-29 15:00:00,122.14,122.32,121.9,122.28,3856.0,120.3625,120.5398,120.126,120.5004,3856.0
2021-06-29 15:30:00,122.23,122.23,121.72,121.8,26157.0,120.4512,120.4512,119.9486,120.0274,26157.0
2021-06-30 09:30:00,121.46,122.22,121.16,122.07,4239.0,119.6924,120.4413,119.3967,120.2935,4239.0
2021-06-30 10:00:00,122.19,122.34,121.71,121.75,4303.0,120.4117,120.5596,119.9387,119.9781,4303.0
2021-06-30 10:30:00,121.4,121.72,121.11,121.26,7181.0,119.6332,119.9486,119.3475,119.4953,7181.0
2021-06-30 11:00:00,121.23,121.44,121.08,121.38,6766.0,119.4657,119.6727,119.3179,119.6135,6766.0
2021-06-30 11:30:00,121.46,121.65,121.35,121.42,6938.0,119.6924,119.8796,119.584,119.6529,6938.0
2021-06-30 12:00:00,121.54,122.7,121.54,122.65,4307.0,119.7712,120.9143,119.7712,120.865,4307.0
2021-06-30 12:30:00,122.63,122.81,122.34,122.38,3875.0,120.8453,121.0227,120.5596,120.599,3875.0
2021-06-30 13:00:00,122.34,122.51,122.2,122.4,4824.0,120.5596,120.7271,120.4216,120.6187,4824.0
2021-06-30 13:30:00,122.52,122.63,122.3,122.6,3595.0,120.7369,120.8453,120.5201,120.8158,3595.0
2021-06-30 14:00:00,122.57,123.04,122.56,123.04,4978.0,120.7862,121.2494,120.7764,121.2494,4978.0
2021-06-30 14:30:00,122.93,123.17,122.89,123.12,3813.0,121.141,121.3775,121.1015,121.3282,3813.0
2021-06-30 15:00:00,123.11,123.2,122.75,123.05,3975.0,121.3183,121.407,120.9636,121.2592,3975.0
2021-06-30 15:30:00,122.98,123.55,122.89,123.19,37352.0,121.1902,121.7519,121.1015,121.3972,37352.0
2021-07-01 09:30:00,124.25,124.47,123.55,123.55,4128.0,122.4418,122.6586,121.7519,121.7519,4128.0
2021-07-01 10:00:00,123.55,124.36,123.28,124.03,4687.0,121.7519,122.5502,121.4859,122.225,4687.0
2021-07-01 10:30:00,123.96,124.17,123.81,123.86,5190.0,122.156,122.3629,122.0082,122.0574,5190.0
2021-07-01 11:00:00,123.8,124.17,123.8,124.14,7105.0,121.9983,122.3629,121.9983,122.3334,7105.0
2021-07-01 11:30:00,124.16,124.21,123.51,123.65,8650.0,122.3531,122.4023,121.7125,121.8505,8650.0
2021-07-01 12:00:00,123.65,123.79,123.45,123.71,4162.0,121.8505,121.9885,121.6534,121.9096,4162.0
2021-07-01 12:30:00,123.89,124.17,123.87,124.17,5301.0,122.087,122.3629,122.0673,122.3629,5301.0
2021-07-01 13:00:00,124.36,124.41,124.22,124.34,3241.0,122.5502,122.5994,122.4122,122.5304,3241.0
2021-07-01 13:30:00,124.36,124.36,123.95,123.96,4752.0,122.5502,122.5502,122.1461,122.156,4752.0
2021-07-01 14:00:00,123.95,123.95,123.5,123.64,4228.0,122.1461,122.1461,121.7027,121.8406,4228.0
2021-07-01 14:30:00,123.7,123.87,123.59,123.84,5270.0,121.8998,122.0673,121.7914,122.0377,5270.0
2021-07-01 15:00:00,123.85,123.88,123.59,123.61,7156.0,122.0476,122.0771,121.7914,121.8111,7156.0
2021-07-01 15:30:00,123.67,123.71,123.11,123.3,34224.0,121.8702,121.9096,121.3183,121.5056,34224.0
2021-07-02 09:30:00,123.6,123.6,122.01,122.01,2553.0,121.8012,121.8012,120.2344,120.2344,2553.0
2021-07-02 10:00:00,121.99,122.61,121.99,122.36,2093.0,120.2146,120.8256,120.2146,120.5793,2093.0
2021-07-02 10:30:00,122.49,122.63,122.18,122.25,4753.0,120.7074,120.8453,120.4019,120.4709,4753.0
2021-07-02 11:00:00,121.98,122.52,121.81,122.52,2336.0,120.2048,120.7369,120.0373,120.7369,2336.0
2021-07-02 11:30:00,122.57,122.58,121.93,122.1,3831.0,120.7862,120.7961,120.1555,120.323,3831.0
2021-07-02 12:00:00,122.06,122.2,121.84,121.95,3549.0,120.2836,120.4216,120.0668,120.1752,3549.0
2021-07-02 12:30:00,121.94,122.37,121.91,122.28,3243.0,120.1654,120.5891,120.1358,120.5004,3243.0
2021-07-02 13:00:00,122.35,122.69,122.35,122.37,5387.0,120.5694,120.9045,120.5694,120.5891,5387.0
2021-07-02 13:30:00,122.32,122.46,122.29,122.33,4487.0,120.5398,120.6778,120.5103,120.5497,4487.0
2021-07-02 14:00:00,122.42,122.58,122.41,122.52,1954.0,120.6384,120.7961,120.6285,120.7369,1954.0
2021-07-02 14:30:00,122.51,122.62,122.34,122.34,4189.0,120.7271,120.8355,120.5596,120.5596,4189.0
2021-07-02 15:00:00,122.31,122.37,122.29,122.37,2194.0,120.53,120.5891,120.5103,120.5891,2194.0
2021-07-02 15:30:00,122.4,122.4,122.05,122.14,19857.0,120.6187,120.6187,120.2738,120.3625,19857.0
2021-07-06 09:30:00,122.38,122.4,120.8,121.44,8140.0,120.599,120.6187,119.042,119.6727,8140.0
2021-07-06 10:00:00,120.79,120.79,119.01,119.27,8573.0,119.0321,119.0321,117.278,117.5342,8573.0
2021-07-06 10:30:00,119.02,119.31,118.38,118.42,6963.0,117.2879,117.5737,116.6572,116.6966,6963.0
2021-07-06 11:00:00,118.48,118.51,117.94,118.36,6881.0,116.7557,116.7853,116.2236,116.6375,6881.0
2021-07-06 11:30:00,118.48,119.14,118.39,118.92,3081.0,116.7557,117.4061,116.667,117.1893,3081.0
2021-07-06 12:00:00,118.9,119.36,118.78,119.02,12041.0,117.1696,117.6229,117.0514,117.2879,12041.0
2021-07-06 12:30:00,119.03,119.03,118.72,118.83,4754.0,117.2977,117.2977,116.9922,117.1006,4754.0
2021-07-06 13:00:00,118.8,119.45,118.8,119.32,6953.0,117.0711,117.7116,117.0711,117.5835,6953.0
2021-07-06 13:30:00,119.36,119.74,119.36,119.74,1810.0,117.6229,117.9974,117.6229,117.9974,1810.0
2021-07-06 14:00:00,119.86,120.0,119.77,120.0,4621.0,118.1156,118.2536,118.027,118.2536,4621.0
2021-07-06 14:30:00,120.05,120.06,119.87,120.05,5564.0,118.3029,118.3127,118.1255,118.3029,5564.0
2021-07-06 15:00:00,120.04,120.17,119.96,120.05,4641.0,118.293,118.4211,118.2142,118.3029,4641.0
2021-07-06 15:30:00,120.0,120.54,119.98,120.22,27162.0,118.2536,118.7857,118.2339,118.4704,27162.0
2021-07-07 09:30:00,119.72,121.52,119.72,120.64,8685.0,117.9777,119.7515,117.9777,118.8843,8685.0
2021-07-07 10:00:00,120.5,120.56,120.11,120.11,1764.0,118.7463,118.8055,118.362,118.362,1764.0
2021-07-07 10:30:00,120.06,120.14,119.88,120.14,3125.0,118.3127,118.3916,118.1354,118.3916,3125.0
2021-07-07 11:00:00,120.08,121.08,120.08,121.07,3217.0,118.3324,119.3179,118.3324,119.308,3217.0
2021-07-07 11:30:00,121.26,121.31,120.94,120.94,4349.0,119.4953,119.5445,119.1799,119.1799,4349.0
2021-07-07 12:00:00,120.97,121.15,120.95,121.15,2437.0,119.2095,119.3869,119.1898,119.3869,2437.0
2021-07-07 12:30:00,121.22,121.4,121.03,121.09,4020.0,119.4559,119.6332,119.2686,119.3277,4020.0
2021-07-07 13:00:00,121.05,121.27,120.88,120.89,2508.0,119.2883,119.5051,119.1208,119.1307,2508.0
2021-07-07 13:30:00,120.95,121.21,120.87,121.02,2801.0,119.1898,119.446,119.1109,119.2588,2801.0
2021-07-07 14:00:00,121.2,121.41,120.73,120.93,3160.0,119.4361,119.6431,118.973,119.1701,3160.0
2021-07-07 14:30:00,120.79,120.87,120.28,120.87,3978.0,119.0321,119.1109,118.5295,119.1109,3978.0
2021-07-07 15:00:00,120.9,121.47,120.89,121.46,5578.0,119.1405,119.7022,119.1307,119.6924,5578.0
2021-07-07 15:30:00,121.39,121.54,121.23,121.46,19339.0,119.6234,119.7712,119.4657,119.6924,19339.0
2021-07-08 09:30:00,118.77,118.83,117.69,118.16,13125.0,117.0415,117.1006,115.9772,116.4404,13125.0
2021-07-08 10:00:00,117.72,118.48,117.18,118.43,7643.0,116.0068,116.7557,115.4746,116.7065,7643.0
2021-07-08 10:30:00,118.51,119.23,118.45,118.92,2916.0,116.7853,117.4948,116.7262,117.1893,2916.0
2021-07-08 11:00:00,118.95,120.14,118.94,120.14,3217.0,117.2189,118.3916,117.209,118.3916,3217.0
2021-07-08 11:30:00,120.09,120.76,120.09,120.64,4134.0,118.3423,119.0025,118.3423,118.8843,4134.0
2021-07-08 12:00:00,120.78,121.15,120.76,120.86,2827.0,119.0223,119.3869,119.0025,119.1011,2827.0
2021-07-08 12:30:00,120.94,121.35,120.89,121.09,2920.0,119.1799,119.584,119.1307,119.3277,2920.0
2021-07-08 13:00:00,120.98,121.03,120.28,120.52,2248.0,119.2193,119.2686,118.5295,118.766,2248.0
2021-07-08 13:30:00,120.39,120.42,120.08,120.13,2322.0,118.6379,118.6675,118.3324,118.3817,2322.0
2021-07-08 14:00:00,120.14,120.14,119.67,119.73,3513.0,118.3916,118.3916,117.9284,117.9875,3513.0
2021-07-08 14:30:00,119.69,119.86,119.42,119.68,4136.0,117.9481,118.1156,117.682,117.9383,4136.0
2021-07-08 15:00:00,119.93,119.93,119.53,119.63,2407.0,118.1846,118.1846,117.7904,117.889,2407.0
2021-07-08 15:30:00,119.87,119.99,119.04,119.6,15406.0,118.1255,118.2438,117.3076,117.8594,15406.0
2021-07-09 09:30:00,121.8,122.58,121.26,122.58,6643.0,120.0274,120.7961,119.4953,120.7961,6643.0
2021-07-09 10:00:00,122.8,123.02,122.33,122.68,3011.0,121.0129,121.2297,120.5497,120.8946,3011.0
2021-07-09 10:30:00,122.65,122.83,121.96,121.96,2454.0,120.865,121.0424,120.1851,120.1851,2454.0
2021-07-09 11:00:00,121.94,122.43,121.94,122.23,4972.0,120.1654,120.6482,120.1654,120.4512,4972.0
2021-07-09 11:30:00,122.39,122.65,122.12,122.44,2823.0,120.6088,120.865,120.3428,120.6581,2823.0
2021-07-09 12:00:00,122.34,122.34,122.0,122.07,1500.0,120.5596,120.5596,120.2245,120.2935,1500.0
2021-07-09 12:30:00,122.05,122.56,122.01,122.55,2835.0,120.2738,120.7764,120.2344,120.7665,2835.0
2021-07-09 13:00:00,122.52,122.7,122.45,122.67,3103.0,120.7369,120.9143,120.668,120.8848,3103.0
2021-07-09 13:30:00,122.64,122.8,122.56,122.68,2625.0,120.8552,121.0129,120.7764,120.8946,2625.0
2021-07-09 14:00:00,122.67,122.84,122.55,122.83,2371.0,120.8848,121.0523,120.7665,121.0424,2371.0
2021-07-09 14:30:00,122.83,122.88,122.62,122.81,3532.0,121.0424,121.0917,120.8355,121.0227,3532.0
2021-07-09 15:00:00,122.84,122.85,122.54,122.57,2354.0,121.0523,121.0621,120.7566,120.7862,2354.0
2021-07-09 15:30:00,122.57,122.74,122.39,122.5,19153.0,120.7862,120.9537,120.6088,120.7172,19153.0
2021-07-12 09:30:00,121.28,122.02,121.21,122.02,3140.0,119.515,120.2442,119.446,120.2442,3140.0
2021-07-12 10:00:00,122.39,122.67,121.91,122.39,5634.0,120.6088,120.8848,120.1358,120.6088,5634.0
2021-07-12 10:30:00,122.49,122.79,122.14,122.35,7842.0,120.7074,121.003,120.3625,120.5694,7842.0
2021-07-12 11:00:00,121.88,122.3,121.88,122.17,2467.0,120.1062,120.5201,120.1062,120.392,2467.0
2021-07-12 11:30:00,122.32,122.65,122.28,122.6,7194.0,120.5398,120.865,120.5004,120.8158,7194.0
2021-07-12 12:00:00,122.59,122.75,122.27,122.27,3918.0,120.8059,120.9636,120.4906,120.4906,3918.0
2021-07-12 12:30:00,122.36,122.79,122.36,122.57,2407.0,120.5793,121.003,120.5793,120.7862,2407.0
2021-07-12 13:00:00,122.76,122.87,122.6,122.87,2924.0,120.9734,121.0818,120.8158,121.0818,2924.0
2021-07-12 13:30:00,122.93,123.13,122.93,123.11,2289.0,121.141,121.3381,121.141,121.3183,2289.0
2021-07-12 14:00:00,123.16,123.45,123.04,123.45,1385.0,121.3676,121.6534,121.2494,121.6534,1385.0
2021-07-12 14:30:00,123.46,123.63,123.38,123.38,1400.0,121.6633,121.8308,121.5844,121.5844,1400.0
2021-07-12 15:00:00,123.32,123.52,123.28,123.5,3107.0,121.5253,121.7224,121.4859,121.7027,3107.0
2021-07-12 15:30:00,123.51,123.75,123.34,123.44,25462.0,121.7125,121.949,121.545,121.6435,25462.0
2021-07-13 09:30:00,122.69,123.49,122.11,122.22,5234.0,120.9045,121.6928,120.3329,120.4413,5234.0
2021-07-13 10:00:00,122.19,122.19,121.64,121.65,3629.0,120.4117,120.4117,119.8697,119.8796,3629.0
2021-07-13 10:30:00,121.94,122.06,121.7,122.06,3928.0,120.1654,120.2836,119.9289,120.2836,3928.0
2021-07-13 11:00:00,122.05,122.12,121.71,121.99,3914.0,120.2738,120.3428,119.9387,120.2146,3914.0
2021-07-13 11:30:00,121.92,122.12,121.78,122.06,4160.0,120.1457,120.3428,120.0077,120.2836,4160.0
2021-07-13 12:00:00,122.04,122.34,121.94,122.09,6488.0,120.2639,120.5596,120.1654,120.3132,6488.0
2021-07-13 12:30:00,122.09,122.21,121.93,122.02,4329.0,120.3132,120.4314,120.1555,120.2442,4329.0
2021-07-13 13:00:00,122.16,122.39,122.07,122.21,3160.0,120.3822,120.6088,120.2935,120.4314,3160.0
2021-07-13 13:30:00,122.19,122.72,122.19,122.72,3000.0,120.4117,120.934,120.4117,120.934,3000.0
2021-07-13 14:00:00,122.64,122.99,122.6,122.82,5126.0,120.8552,121.2001,120.8158,121.0326,5126.0
2021-07-13 14:30:00,122.79,122.8,122.45,122.45,3687.0,121.003,121.0129,120.668,120.668,3687.0
2021-07-13 15:00:00,122.41,122.67,122.14,122.14,5829.0,120.6285,120.8848,120.3625,120.3625,5829.0
2021-07-13 15:30:00,122.21,122.36,122.01,122.06,21757.0,120.4314,120.5793,120.2344,120.2836,21757.0
2021-07-14 09:30:00,122.97,123.49,122.47,122.73,2623.0,121.1804,121.6928,120.6877,120.9439,2623.0
2021-07-14 10:00:00,122.23,122.82,121.78,121.78,4866.0,120.4512,121.0326,120.0077,120.0077,4866.0
2021-07-14 10:30:00,121.95,122.17,121.82,122.17,1420.0,120.1752,120.392,120.0471,120.392,1420.0
2021-07-14 11:00:00,121.91,122.21,121.8,121.91,2129.0,120.1358,120.4314,120.0274,120.1358,2129.0
2021-07-14 11:30:00,121.75,122.1,121.57,121.62,4815.0,119.9781,120.323,119.8008,119.85,4815.0
2021-07-14 12:00:00,121.89,122.25,121.89,122.14,1983.0,120.1161,120.4709,120.1161,120.3625,1983.0
2021-07-14 12:30:00,122.05,122.49,122.05,122.32,3050.0,120.2738,120.7074,120.2738,120.5398,3050.0
2021-07-14 13:00:00,122.32,122.32,121.95,122.0,2829.0,120.5398,120.5398,120.1752,120.2245,2829.0
2021-07-14 13:30:00,122.15,122.45,122.15,122.15,2503.0,120.3723,120.668,120.3723,120.3723,2503.0
2021-07-14 14:00:00,122.21,122.28,121.93,121.93,3683.0,120.4314,120.5004,120.1555,120.1555,3683.0
2021-07-14 14:30:00,121.86,122.05,121.53,121.98,2726.0,120.0865,120.2738,119.7613,120.2048,2726.0
2021-07-14 15:00:00,122.04,122.16,121.75,121.81,13052.0,120.2639,120.3822,119.9781,120.0373,13052.0
2021-07-14 15:30:00,121.73,122.17,121.59,122.13,27047.0,119.9584,120.392,119.8205,120.3526,27047.0
2021-07-15 09:30:00,121.05,122.11,120.68,121.7,2766.0,119.2883,120.3329,118.9237,119.9289,2766.0
2021-07-15 10:00:00,122.05,122.26,121.78,122.11,2828.0,120.2738,120.4807,120.0077,120.3329,2828.0
2021-07-15 10:30:00,122.39,122.98,122.02,122.72,6954.0,120.6088,121.1902,120.2442,120.934,6954.0
2021-07-15 11:00:00,122.75,122.82,122.11,122.24,4608.0,120.9636,121.0326,120.3329,120.461,4608.0
2021-07-15 11:30:00,122.28,123.2,122.28,123.06,7197.0,120.5004,121.407,120.5004,121.2691,7197.0
2021-07-15 12:00:00,122.94,123.03,122.57,122.83,4620.0,121.1508,121.2395,120.7862,121.0424,4620.0
2021-07-15 12:30:00,122.73,123.13,122.73,123.01,3401.0,120.9439,121.3381,120.9439,121.2198,3401.0
2021-07-15 13:00:00,122.74,122.9,122.13,122.38,3306.0,120.9537,121.1114,120.3526,120.599,3306.0
2021-07-15 13:30:00,121.99,122.09,121.39,121.39,4213.0,120.2146,120.3132,119.6234,119.6234,4213.0
2021-07-15 14:00:00,121.39,121.81,121.15,121.76,3199.0,119.6234,120.0373,119.3869,119.988,3199.0
2021-07-15 14:30:00,121.68,121.92,121.63,121.92,1857.0,119.9092,120.1457,119.8599,120.1457,1857.0
2021-07-15 15:00:00,121.95,121.96,121.65,121.81,7120.0,120.1752,120.1851,119.8796,120.0373,7120.0
2021-07-15 15:30:00,121.77,122.03,121.55,121.92,26543.0,119.9978,120.2541,119.7811,120.1457,26543.0
2021-07-16 09:30:00,122.88,122.93,122.57,122.77,7449.0,121.2233,121.2727,120.9175,121.1148,7449.0
2021-07-16 10:00:00,122.81,122.81,121.83,121.83,2359.0,121.1543,121.1543,120.1875,120.1875,2359.0
2021-07-16 10:30:00,121.71,122.06,121.36,122.0,4075.0,120.0691,120.4144,119.7238,120.3552,4075.0
2021-07-16 11:00:00,122.21,122.21,121.4,121.82,1794.0,120.5624,120.5624,119.7633,120.1776,1794.0
2021-07-16 11:30:00,121.86,122.03,121.77,121.85,2396.0,120.2171,120.3848,120.1283,120.2072,2396.0
2021-07-16 12:00:00,121.96,121.96,121.38,121.39,1157.0,120.3158,120.3158,119.7436,119.7534,1157.0
2021-07-16 12:30:00,121.3,121.35,121.12,121.35,4276.0,119.6647,119.714,119.4871,119.714,4276.0
2021-07-16 13:00:00,121.19,121.19,120.98,121.11,2819.0,119.5561,119.5561,119.349,119.4772,2819.0
2021-07-16 13:30:00,120.98,120.98,120.59,120.59,2300.0,119.349,119.349,118.9642,118.9642,2300.0
2021-07-16 14:00:00,120.55,120.55,120.1,120.1,4412.0,118.9248,118.9248,118.4808,118.4808,4412.0
2021-07-16 14:30:00,120.09,120.24,120.02,120.09,7626.0,118.471,118.6189,118.4019,118.471,7626.0
2021-07-16 15:00:00,120.0,120.0,119.53,119.66,9618.0,118.3822,118.3822,117.9185,118.0468,9618.0
2021-07-16 15:30:00,119.67,119.79,119.29,119.49,26579.0,118.0566,118.175,117.6817,117.8791,26579.0
2021-07-19 09:30:00,116.75,117.41,116.07,116.51,11094.0,115.176,115.8271,114.5052,114.9392,11094.0
2021-07-19 10:00:00,116.38,116.59,115.45,116.49,6819.0,114.811,115.0182,113.8935,114.9195,6819.0
2021-07-19 10:30:00,116.53,117.72,116.41,117.14,6253.0,114.959,116.1329,114.8406,115.5607,6253.0
2021-07-19 11:00:00,117.03,117.86,116.92,117.34,10213.0,115.4522,116.271,115.3437,115.758,10213.0
2021-07-19 11:30:00,117.19,118.24,117.19,118.11,4059.0,115.6101,116.6459,115.6101,116.5177,4059.0
2021-07-19 12:00:00,118.26,118.26,117.22,117.3,9165.0,116.6656,116.6656,115.6397,115.7186,9165.0
2021-07-19 12:30:00,117.06,117.3,116.51,117.18,8398.0,115.4818,115.7186,114.9392,115.6002,8398.0
2021-07-19 13:00:00,117.36,117.65,116.98,117.01,3516.0,115.7778,116.0639,115.4029,115.4325,3516.0
2021-07-19 13:30:00,116.73,116.85,116.1,116.39,3964.0,115.1563,115.2746,114.5348,114.8208,3964.0
2021-07-19 14:00:00,116.42,116.55,116.26,116.42,3343.0,114.8504,114.9787,114.6926,114.8504,3343.0
2021-07-19 14:30:00,116.62,116.62,115.62,115.76,13514.0,115.0477,115.0477,114.0612,114.1993,13514.0
2021-07-19 15:00:00,115.84,116.34,115.71,116.27,5600.0,114.2783,114.7715,114.15,114.7025,5600.0
2021-07-19 15:30:00,116.16,116.82,116.13,116.82,35178.0,114.5939,115.245,114.5644,115.245,35178.0
2021-07-20 09:30:00,116.6,119.71,116.6,119.54,5401.0,115.028,118.0961,115.028,117.9284,5401.0
2021-07-20 10:00:00,119.64,121.02,119.64,120.86,6553.0,118.027,119.3884,118.027,119.2306,6553.0
2021-07-20 10:30:00,120.98,121.34,120.32,121.33,3830.0,119.349,119.7041,118.6979,119.6942,3830.0
2021-07-20 11:00:00,121.51,121.61,120.97,121.04,2575.0,119.8718,119.9705,119.3391,119.4082,2575.0
2021-07-20 11:30:00,120.92,121.57,120.77,121.42,2209.0,119.2898,119.931,119.1418,119.783,2209.0
2021-07-20 12:00:00,121.77,121.82,121.17,121.73,2852.0,120.1283,120.1776,119.5364,120.0889,2852.0
2021-07-20 12:30:00,121.86,122.28,121.74,121.86,4482.0,120.2171,120.6314,120.0987,120.2171,4482.0
2021-07-20 13:00:00,121.91,121.91,121.25,121.4,3516.0,120.2664,120.2664,119.6153,119.7633,3516.0
2021-07-20 13:30:00,121.43,121.69,121.25,121.64,3901.0,119.7929,120.0494,119.6153,120.0001,3901.0
2021-07-20 14:00:00,121.7,122.18,121.64,122.01,4258.0,120.0593,120.5328,120.0001,120.3651,4258.0
2021-07-20 14:30:00,122.15,122.27,121.61,121.61,4179.0,120.5032,120.6216,119.9705,119.9705,4179.0
2021-07-20 15:00:00,121.65,122.2,121.64,121.97,4882.0,120.0099,120.5525,120.0001,120.3256,4882.0
2021-07-20 15:30:00,121.91,122.04,121.19,121.32,39881.0,120.2664,120.3947,119.5561,119.6844,39881.0
2021-07-21 09:30:00,122.92,124.69,122.92,123.68,4769.0,121.2628,123.0089,121.2628,122.0126,4769.0
2021-07-21 10:00:00,123.56,123.73,122.75,122.75,8820.0,121.8942,122.0619,121.0951,121.0951,8820.0
2021-07-21 10:30:00,122.57,122.96,122.38,122.49,3496.0,120.9175,121.3023,120.7301,120.8386,3496.0
2021-07-21 11:00:00,122.4,122.55,122.09,122.14,1518.0,120.7498,120.8978,120.444,120.4933,1518.0
2021-07-21 11:30:00,122.05,122.68,121.85,122.52,7714.0,120.4045,121.026,120.2072,120.8682,7714.0
2021-07-21 12:00:00,122.52,122.6,121.98,122.01,14938.0,120.8682,120.9471,120.3355,120.3651,14938.0
2021-07-21 12:30:00,122.01,122.11,121.9,121.9,1901.0,120.3651,120.4637,120.2566,120.2566,1901.0
2021-07-21 13:00:00,121.9,122.11,121.9,122.11,2336.0,120.2566,120.4637,120.2566,120.4637,2336.0
2021-07-21 13:30:00,122.11,122.12,121.94,121.99,2391.0,120.4637,120.4736,120.296,120.3453,2391.0
2021-07-21 14:00:00,122.0,122.03,121.56,121.68,4114.0,120.3552,120.3848,119.9211,120.0395,4114.0
2021-07-21 14:30:00,121.68,121.83,121.48,121.83,7373.0,120.0395,120.1875,119.8422,120.1875,7373.0
2021-07-21 15:00:00,121.83,121.83,121.4,121.43,6459.0,120.1875,120.1875,119.7633,119.7929,6459.0
2021-07-21 15:30:00,121.38,121.78,121.21,121.78,35423.0,119.7436,120.1382,119.5759,120.1382,35423.0
2021-07-22 09:30:00,121.46,121.46,120.1,120.15,4052.0,119.8225,119.8225,118.4808,118.5302,4052.0
2021-07-22 10:00:00,120.15,120.56,119.35,120.16,14912.0,118.5302,118.9346,117.7409,118.54,14912.0
2021-07-22 10:30:00,120.41,120.69,120.26,120.49,2026.0,118.7866,119.0629,118.6387,118.8656,2026.0
2021-07-22 11:00:00,120.16,120.37,119.78,119.85,2389.0,118.54,118.7472,118.1651,118.2342,2389.0
2021-07-22 11:30:00,119.78,119.78,118.87,118.87,8611.0,118.1651,118.1651,117.2674,117.2674,8611.0
2021-07-22 12:00:00,119.0,119.18,118.8,119.0,4909.0,117.3957,117.5732,117.1984,117.3957,4909.0
2021-07-22 12:30:00,119.08,119.1,118.76,118.89,43794.0,117.4746,117.4943,117.1589,117.2871,43794.0
2021-07-22 13:00:00,118.93,119.62,118.79,119.0,36408.0,117.3266,118.0073,117.1885,117.3957,36408.0
2021-07-22 13:30:00,118.98,119.13,118.75,119.13,5658.0,117.3759,117.5239,117.149,117.5239,5658.0
2021-07-22 14:00:00,119.12,119.26,118.98,118.99,5456.0,117.514,117.6522,117.3759,117.3858,5456.0
2021-07-22 14:30:00,119.11,119.48,118.98,119.35,5489.0,117.5042,117.8692,117.3759,117.7409,5489.0
2021-07-22 15:00:00,119.36,119.45,118.7,118.7,7029.0,117.7508,117.8396,117.0997,117.0997,7029.0
2021-07-22 15:30:00,118.7,118.88,118.24,118.64,57906.0,117.0997,117.2773,116.6459,117.0405,57906.0
2021-07-23 09:30:00,120.0,120.33,118.91,119.08,8600.0,118.3822,118.7077,117.3069,117.4746,8600.0
2021-07-23 10:00:00,119.23,119.74,119.17,119.49,24481.0,117.6226,118.1257,117.5634,117.8791,24481.0
2021-07-23 10:30:00,119.54,120.31,119.29,120.0,35052.0,117.9284,118.688,117.6817,118.3822,35052.0
2021-07-23 11:00:00,120.07,120.74,120.0,120.33,6364.0,118.4512,119.1122,118.3822,118.7077,6364.0
2021-07-23 11:30:00,120.34,120.66,119.71,119.96,4778.0,118.7176,119.0333,118.0961,118.3427,4778.0
2021-07-23 12:00:00,120.01,120.08,119.86,119.96,4199.0,118.392,118.4611,118.2441,118.3427,4199.0
2021-07-23 12:30:00,119.95,120.45,119.79,120.33,5291.0,118.3329,118.8261,118.175,118.7077,5291.0
2021-07-23 13:00:00,120.25,120.36,120.19,120.33,5099.0,118.6288,118.7373,118.5696,118.7077,5099.0
2021-07-23 13:30:00,120.39,120.97,120.29,120.77,7925.0,118.7669,119.3391,118.6683,119.1418,7925.0
2021-07-23 14:00:00,120.78,121.25,120.68,121.19,9067.0,119.1517,119.6153,119.053,119.5561,9067.0
2021-07-23 14:30:00,121.21,121.34,120.87,120.95,6889.0,119.5759,119.7041,119.2404,119.3194,6889.0
2021-07-23 15:00:00,120.91,121.05,120.65,120.96,8570.0,119.2799,119.418,119.0234,119.3292,8570.0
2021-07-23 15:30:00,121.05,121.47,120.96,121.44,39050.0,119.418,119.8324,119.3292,119.8028,39050.0
2021-07-26 09:30:00,122.34,123.2,121.75,122.57,9759.0,120.6906,121.539,120.1086,120.9175,9759.0
2021-07-26 10:00:00,121.99,122.29,121.31,121.56,19043.0,120.3453,120.6413,119.6745,119.9211,19043.0
2021-07-26 10:30:00,121.49,121.76,121.06,121.51,4804.0,119.8521,120.1184,119.4279,119.8718,4804.0
2021-07-26 11:00:00,121.29,121.86,121.18,121.43,15959.0,119.6548,120.2171,119.5463,119.7929,15959.0
2021-07-26 11:30:00,121.33,121.77,121.19,121.64,13935.0,119.6942,120.1283,119.5561,120.0001,13935.0
2021-07-26 12:00:00,121.54,121.91,121.47,121.91,6229.0,119.9014,120.2664,119.8324,120.2664,6229.0
2021-07-26 12:30:00,121.96,122.09,121.57,121.73,10944.0,120.3158,120.444,119.931,120.0889,10944.0
2021-07-26 13:00:00,121.78,121.89,121.52,121.66,7803.0,120.1382,120.2467,119.8817,120.0198,7803.0
2021-07-26 13:30:00,121.74,121.75,121.3,121.65,7368.0,120.0987,120.1086,119.6647,120.0099,7368.0
2021-07-26 14:00:00,121.77,121.77,121.23,121.42,6104.0,120.1283,120.1283,119.5956,119.783,6104.0
2021-07-26 14:30:00,121.5,121.59,121.36,121.37,5351.0,119.862,119.9507,119.7238,119.7337,5351.0
2021-07-26 15:00:00,121.41,121.56,121.32,121.51,4187.0,119.7732,119.9211,119.6844,119.8718,4187.0
2021-07-26 15:30:00,121.51,121.55,121.0,121.46,35695.0,119.8718,119.9113,119.3687,119.8225,35695.0
2021-07-27 09:30:00,120.36,121.26,120.15,121.26,16542.0,118.7373,119.6252,118.5302,119.6252,16542.0
2021-07-27 10:00:00,121.37,121.84,120.93,121.5,5920.0,119.7337,120.1974,119.2996,119.862,5920.0
2021-07-27 10:30:00,121.49,122.49,121.49,122.49,16186.0,119.8521,120.8386,119.8521,120.8386,16186.0
2021-07-27 11:00:00,122.26,122.61,121.66,121.85,21310.0,120.6117,120.957,120.0198,120.2072,21310.0
2021-07-27 11:30:00,121.84,121.84,120.75,121.37,14057.0,120.1974,120.1974,119.1221,119.7337,14057.0
2021-07-27 12:00:00,121.21,121.22,120.55,120.69,5155.0,119.5759,119.5857,118.9248,119.0629,5155.0
2021-07-27 12:30:00,120.66,120.94,120.36,120.84,5098.0,119.0333,119.3095,118.7373,119.2109,5098.0
2021-07-27 13:00:00,120.84,121.09,120.76,120.86,6020.0,119.2109,119.4575,119.1319,119.2306,6020.0
2021-07-27 13:30:00,120.84,121.12,120.71,120.84,5566.0,119.2109,119.4871,119.0826,119.2109,5566.0
2021-07-27 14:00:00,120.8,121.06,120.79,120.97,5818.0,119.1714,119.4279,119.1615,119.3391,5818.0
2021-07-27 14:30:00,121.08,121.91,121.04,121.6,13341.0,119.4476,120.2664,119.4082,119.9606,13341.0
2021-07-27 15:00:00,121.56,121.56,121.02,121.23,5363.0,119.9211,119.9211,119.3884,119.5956,5363.0
2021-07-27 15:30:00,121.2,121.79,121.14,121.73,21227.0,119.566,120.148,119.5068,120.0889,21227.0
2021-07-28 09:30:00,122.36,122.87,121.93,121.93,6053.0,120.7104,121.2135,120.2862,120.2862,6053.0
2021-07-28 10:00:00,121.72,122.17,120.71,120.71,16961.0,120.079,120.5229,119.0826,119.0826,16961.0
2021-07-28 10:30:00,120.84,121.96,120.71,121.96,8342.0,119.2109,120.3158,119.0826,120.3158,8342.0
2021-07-28 11:00:00,122.17,122.33,121.93,122.17,2993.0,120.5229,120.6808,120.2862,120.5229,2993.0
2021-07-28 11:30:00,122.25,122.91,122.19,122.82,3334.0,120.6018,121.2529,120.5427,121.1642,3334.0
2021-07-28 12:00:00,122.87,123.0,122.53,122.54,5094.0,121.2135,121.3417,120.8781,120.8879,5094.0
2021-07-28 12:30:00,122.62,122.84,122.51,122.76,4157.0,120.9669,121.1839,120.8583,121.105,4157.0
2021-07-28 13:00:00,122.95,123.09,122.73,122.89,6384.0,121.2924,121.4305,121.0754,121.2332,6384.0
2021-07-28 13:30:00,122.96,123.42,122.81,123.33,10024.0,121.3023,121.7561,121.1543,121.6673,10024.0
2021-07-28 14:00:00,123.24,123.72,123.14,123.69,4179.0,121.5785,122.052,121.4798,122.0224,4179.0
2021-07-28 14:30:00,123.71,124.61,123.6,124.19,7889.0,122.0422,122.93,121.9336,122.5157,7889.0
2021-07-28 15:00:00,124.32,124.32,123.82,124.05,9055.0,122.6439,122.6439,122.1507,122.3776,9055.0
2021-07-28 15:30:00,124.08,124.18,123.04,123.35,28755.0,122.4072,122.5058,121.3812,121.687,28755.0
2021-07-29 09:30:00,123.01,123.93,118.44,119.23,38855.0,121.3516,122.2592,116.8432,117.6226,38855.0
2021-07-29 10:00:00,119.61,121.15,118.74,121.05,14330.0,117.9974,119.5167,117.1392,119.418,14330.0
2021-07-29 10:30:00,121.07,121.77,121.04,121.27,6309.0,119.4378,120.1283,119.4082,119.6351,6309.0
2021-07-29 11:00:00,121.43,122.87,121.42,122.87,12112.0,119.7929,121.2135,119.783,121.2135,12112.0
2021-07-29 11:30:00,122.74,122.84,121.54,121.73,5823.0,121.0852,121.1839,119.9014,120.0889,5823.0
2021-07-29 12:00:00,121.98,122.71,121.75,122.31,7033.0,120.3355,121.0556,120.1086,120.661,7033.0
2021-07-29 12:30:00,122.33,122.66,122.16,122.21,4706.0,120.6808,121.0063,120.5131,120.5624,4706.0
2021-07-29 13:00:00,122.06,122.73,122.06,122.69,7562.0,120.4144,121.0754,120.4144,121.0359,7562.0
2021-07-29 13:30:00,122.67,123.41,122.55,122.79,10678.0,121.0162,121.7462,120.8978,121.1346,10678.0
2021-07-29 14:00:00,122.83,122.89,122.34,122.81,9438.0,121.174,121.2332,120.6906,121.1543,9438.0
2021-07-29 14:30:00,122.8,122.88,122.31,122.77,7848.0,121.1444,121.2233,120.661,121.1148,7848.0
2021-07-29 15:00:00,122.69,123.9,122.6,123.41,13992.0,121.0359,122.2296,120.9471,121.7462,13992.0
2021-07-29 15:30:00,123.47,123.62,122.98,122.98,25282.0,121.8054,121.9534,121.322,121.322,25282.0
2021-07-30 09:30:00,123.7,124.57,122.28,124.16,15104.0,122.0323,122.8906,120.6314,122.4861,15104.0
2021-07-30 10:00:00,124.14,124.25,122.5,122.51,9492.0,122.4664,122.5749,120.8485,120.8583,9492.0
2021-07-30 10:30:00,122.62,123.2,121.96,122.0,12260.0,120.9669,121.539,120.3158,120.3552,12260.0
2021-07-30 11:00:00,122.04,122.28,121.8,122.15,6771.0,120.3947,120.6314,120.1579,120.5032,6771.0
2021-07-30 11:30:00,122.2,122.41,122.02,122.34,9482.0,120.5525,120.7597,120.3749,120.6906,9482.0
2021-07-30 12:00:00,122.34,122.58,122.08,122.58,5647.0,120.6906,120.9274,120.4341,120.9274,5647.0
2021-07-30 12:30:00,122.64,122.72,122.41,122.48,2911.0,120.9866,121.0655,120.7597,120.8287,2911.0
2021-07-30 13:00:00,122.48,122.56,122.12,122.14,25285.0,120.8287,120.9077,120.4736,120.4933,25285.0
2021-07-30 13:30:00,122.27,122.28,121.91,122.28,16088.0,120.6216,120.6314,120.2664,120.6314,16088.0
2021-07-30 14:00:00,122.57,122.58,122.16,122.16,4605.0,120.9175,120.9274,120.5131,120.5131,4605.0
2021-07-30 14:30:00,122.19,122.19,121.73,122.05,11120.0,120.5427,120.5427,120.0889,120.4045,11120.0
2021-07-30 15:00:00,122.08,122.2,121.81,122.09,8141.0,120.4341,120.5525,120.1678,120.444,8141.0
2021-07-30 15:30:00,121.98,122.19,121.6,121.82,35196.0,120.3355,120.5427,119.9606,120.1776,35196.0
2021-08-02 09:30:00,122.46,125.24,122.46,123.56,10436.0,120.809,123.5515,120.809,121.8942,10436.0
2021-08-02 10:00:00,124.26,124.27,122.74,122.95,4416.0,122.5847,122.5946,121.0852,121.2924,4416.0
2021-08-02 10:30:00,122.72,123.15,121.82,121.83,5581.0,121.0655,121.4897,120.1776,120.1875,5581.0
2021-08-02 11:00:00,121.7,121.95,120.88,120.88,7176.0,120.0593,120.3059,119.2503,119.2503,7176.0
2021-08-02 11:30:00,121.09,121.1,120.31,120.47,5293.0,119.4575,119.4673,118.688,118.8458,5293.0
2021-08-02 12:00:00,120.06,120.12,119.75,119.9,6957.0,118.4414,118.5006,118.1355,118.2835,6957.0
2021-08-02 12:30:00,119.9,120.33,119.87,119.96,8897.0,118.2835,118.7077,118.2539,118.3427,8897.0
2021-08-02 13:00:00,120.06,120.16,119.47,119.72,6449.0,118.4414,118.54,117.8593,118.106,6449.0
2021-08-02 13:30:00,119.75,119.77,119.53,119.72,5284.0,118.1355,118.1553,117.9185,118.106,5284.0
2021-08-02 14:00:00,119.6,119.85,119.26,119.4,6899.0,117.9876,118.2342,117.6522,117.7903,6899.0
2021-08-02 14:30:00,119.29,119.49,119.0,119.23,7202.0,117.6817,117.8791,117.3957,117.6226,7202.0
2021-08-02 15:00:00,119.18,119.27,118.83,118.89,7130.0,117.5732,117.662,117.228,117.2871,7130.0
2021-08-02 15:30:00,118.88,119.05,118.33,118.47,33484.0,117.2773,117.445,116.7347,116.8728,33484.0
2021-08-03 09:30:00,118.92,119.27,116.78,117.39,8266.0,117.3167,117.662,115.2056,115.8074,8266.0
2021-08-03 10:00:00,117.59,118.91,117.3,118.91,5367.0,116.0047,117.3069,115.7186,117.3069,5367.0
2021-08-03 10:30:00,118.69,119.49,118.4,118.8,6673.0,117.0898,117.8791,116.8037,117.1984,6673.0
2021-08-03 11:00:00,118.63,119.67,118.57,119.67,4175.0,117.0306,118.0566,116.9715,118.0566,4175.0
2021-08-03 11:30:00,119.51,119.97,119.5,119.68,4005.0,117.8988,118.3526,117.8889,118.0665,4005.0
2021-08-03 12:00:00,119.63,119.8,119.51,119.64,3308.0,118.0172,118.1849,117.8988,118.027,3308.0
2021-08-03 12:30:00,119.58,120.19,119.53,120.1,4850.0,117.9678,118.5696,117.9185,118.4808,4850.0
2021-08-03 13:00:00,120.08,120.25,119.85,119.86,6801.0,118.4611,118.6288,118.2342,118.2441,6801.0
2021-08-03 13:30:00,119.82,120.22,119.68,120.2,5288.0,118.2046,118.5992,118.0665,118.5795,5288.0
2021-08-03 14:00:00,120.23,120.74,120.21,120.64,5012.0,118.6091,119.1122,118.5893,119.0135,5012.0
2021-08-03 14:30:00,120.75,120.97,120.49,120.67,4748.0,119.1221,119.3391,118.8656,119.0431,4748.0
2021-08-03 15:00:00,120.66,120.8,120.58,120.77,5932.0,119.0333,119.1714,118.9544,119.1418,5932.0
2021-08-03 15:30:00,120.77,120.85,120.22,120.83,27677.0,119.1418,119.2207,118.5992,119.201,27677.0
2021-08-04 09:30:00,119.43,120.48,118.86,119.42,8082.0,117.8199,118.8557,117.2575,117.81,8082.0
2021-08-04 10:00:00,119.48,120.59,119.31,120.36,5045.0,117.8692,118.9642,117.7015,118.7373,5045.0
2021-08-04 10:30:00,119.74,120.32,119.49,120.32,5781.0,118.1257,118.6979,117.8791,118.6979,5781.0
2021-08-04 11:00:00,120.13,120.49,119.81,119.91,4161.0,118.5104,118.8656,118.1947,118.2934,4161.0
2021-08-04 11:30:00,119.85,119.97,119.02,119.02,25225.0,118.2342,118.3526,117.4154,117.4154,25225.0
2021-08-04 12:00:00,119.04,119.64,119.04,119.57,4807.0,117.4351,118.027,117.4351,117.958,4807.0
2021-08-04 12:30:00,119.65,119.8,119.33,119.58,6251.0,118.0369,118.1849,117.7212,117.9678,6251.0
2021-08-04 13:00:00,119.51,119.94,119.43,119.77,4150.0,117.8988,118.323,117.8199,118.1553,4150.0
2021-08-04 13:30:00,119.78,119.92,119.61,119.89,4573.0,118.1651,118.3033,117.9974,118.2737,4573.0
2021-08-04 14:00:00,119.93,119.95,119.46,119.48,6717.0,118.3131,118.3329,117.8495,117.8692,6717.0
2021-08-04 14:30:00,119.41,119.56,119.23,119.4,6587.0,117.8001,117.9481,117.6226,117.7903,6587.0
2021-08-04 15:00:00,119.36,119.62,119.28,119.48,8573.0,117.7508,118.0073,117.6719,117.8692,8573.0
2021-08-04 15:30:00,119.52,119.87,119.44,119.51,27900.0,117.9086,118.2539,117.8297,117.8988,27900.0
2021-08-05 09:30:00,120.44,121.49,120.44,121.21,4313.0,118.8162,119.8521,118.8162,119.5759,4313.0
2021-08-05 10:00:00,121.3,121.39,120.11,120.32,15154.0,119.6647,119.7534,118.4907,118.6979,15154.0
2021-08-05 10:30:00,120.55,120.91,120.43,120.89,3784.0,118.9248,119.2799,118.8064,119.2602,3784.0
2021-08-05 11:00:00,120.92,121.52,120.9,121.4,9517.0,119.2898,119.8817,119.27,119.7633,9517.0
2021-08-05 11:30:00,121.44,121.51,120.46,120.63,13730.0,119.8028,119.8718,118.836,119.0037,13730.0
2021-08-05 12:00:00,120.74,121.13,120.6,120.67,2803.0,119.1122,119.4969,118.9741,119.0431,2803.0
2021-08-05 12:30:00,120.57,120.63,120.36,120.36,1700.0,118.9445,119.0037,118.7373,118.7373,1700.0
2021-08-05 13:00:00,120.46,120.52,120.28,120.5,2250.0,118.836,118.8952,118.6584,118.8754,2250.0
2021-08-05 13:30:00,120.43,120.66,120.32,120.65,2853.0,118.8064,119.0333,118.6979,119.0234,2853.0
2021-08-05 14:00:00,120.57,120.76,120.43,120.76,3221.0,118.9445,119.1319,118.8064,119.1319,3221.0
2021-08-05 14:30:00,120.82,120.82,120.13,120.22,4236.0,119.1911,119.1911,118.5104,118.5992,4236.0
2021-08-05 15:00:00,120.34,120.5,120.19,120.33,4601.0,118.7176,118.8754,118.5696,118.7077,4601.0
2021-08-05 15:30:00,120.29,120.69,120.17,120.55,24634.0,118.6683,119.0629,118.5499,118.9248,24634.0
2021-08-06 09:30:00,122.26,123.0,121.25,121.26,19806.0,120.6117,121.3417,119.6153,119.6252,19806.0
2021-08-06 10:00:00,121.53,122.19,121.51,121.72,7377.0,119.8916,120.5427,119.8718,120.079,7377.0
2021-08-06 10:30:00,121.65,122.18,121.59,121.76,12649.0,120.0099,120.5328,119.9507,120.1184,12649.0
2021-08-06 11:00:00,121.87,122.15,121.54,121.97,9112.0,120.227,120.5032,119.9014,120.3256,9112.0
2021-08-06 11:30:00,121.89,122.1,121.63,122.03,14620.0,120.2467,120.4539,119.9902,120.3848,14620.0
2021-08-06 12:00:00,121.84,121.89,121.36,121.36,3929.0,120.1974,120.2467,119.7238,119.7238,3929.0
2021-08-06 12:30:00,121.21,121.47,121.05,121.47,6722.0,119.5759,119.8324,119.418,119.8324,6722.0
2021-08-06 13:00:00,121.57,121.58,121.39,121.43,8070.0,119.931,119.9409,119.7534,119.7929,8070.0
2021-08-06 13:30:00,121.41,121.41,120.76,121.14,4325.0,119.7732,119.7732,119.1319,119.5068,4325.0
2021-08-06 14:00:00,121.02,121.19,120.9,121.06,2043.0,119.3884,119.5561,119.27,119.4279,2043.0
2021-08-06 14:30:00,121.14,121.27,121.02,121.11,3751.0,119.5068,119.6351,119.3884,119.4772,3751.0
2021-08-06 15:00:00,121.09,121.15,120.85,121.15,8389.0,119.4575,119.5167,119.2207,119.5167,8389.0
2021-08-06 15:30:00,121.12,121.44,121.0,121.3,50995.0,119.4871,119.8028,119.3687,119.6647,50995.0
2021-08-09 09:30:00,121.0,121.0,119.21,119.83,6158.0,119.3687,119.3687,117.6028,118.2145,6158.0
2021-08-09 10:00:00,119.44,120.12,119.05,119.5,5577.0,117.8297,118.5006,117.445,117.8889,5577.0
2021-08-09 10:30:00,119.31,120.21,119.11,119.98,6380.0,117.7015,118.5893,117.5042,118.3624,6380.0
2021-08-09 11:00:00,119.86,120.57,119.75,119.93,6619.0,118.2441,118.9445,118.1355,118.3131,6619.0
2021-08-09 11:30:00,119.93,120.37,119.93,120.28,4310.0,118.3131,118.7472,118.3131,118.6584,4310.0
2021-08-09 12:00:00,120.13,120.18,119.9,119.91,2579.0,118.5104,118.5598,118.2835,118.2934,2579.0
2021-08-09 12:30:00,119.97,120.3,119.95,120.3,3521.0,118.3526,118.6781,118.3329,118.6781,3521.0
2021-08-09 13:00:00,120.37,120.37,120.07,120.07,3011.0,118.7472,118.7472,118.4512,118.4512,3011.0
2021-08-09 13:30:00,119.97,119.97,119.66,119.77,4413.0,118.3526,118.3526,118.0468,118.1553,4413.0
2021-08-09 14:00:00,119.71,119.81,119.57,119.74,5200.0,118.0961,118.1947,117.958,118.1257,5200.0
2021-08-09 14:30:00,119.76,119.82,119.5,119.75,5243.0,118.1454,118.2046,117.8889,118.1355,5243.0
2021-08-09 15:00:00,119.66,119.66,119.4,119.41,4310.0,118.0468,118.0468,117.7903,117.8001,4310.0
2021-08-09 15:30:00,119.48,119.64,119.21,119.22,15502.0,117.8692,118.027,117.6028,117.6127,15502.0
2021-08-10 09:30:00,119.18,120.03,118.25,119.51,19050.0,117.5732,118.4118,116.6558,117.8988,19050.0
2021-08-10 10:00:00,119.53,120.49,119.53,120.48,4685.0,117.9185,118.8656,117.9185,118.8557,4685.0
2021-08-10 10:30:00,120.66,120.8,120.12,120.39,4765.0,119.0333,119.1714,118.5006,118.7669,4765.0
2021-08-10 11:00:00,120.68,120.95,120.61,120.84,4631.0,119.053,119.3194,118.984,119.2109,4631.0
2021-08-10 11:30:00,120.76,120.84,120.46,120.65,3156.0,119.1319,119.2109,118.836,119.0234,3156.0
2021-08-10 12:00:00,120.65,120.66,120.2,120.31,3346.0,119.0234,119.0333,118.5795,118.688,3346.0
2021-08-10 12:30:00,120.33,120.4,120.16,120.37,2705.0,118.7077,118.7768,118.54,118.7472,2705.0
2021-08-10 13:00:00,120.32,120.68,120.32,120.63,1899.0,118.6979,119.053,118.6979,119.0037,1899.0
2021-08-10 13:30:00,120.62,120.75,120.3,120.75,17370.0,118.9938,119.1221,118.6781,119.1221,17370.0
2021-08-10 14:00:00,120.72,120.83,120.35,120.5,5367.0,119.0925,119.201,118.7275,118.8754,5367.0
2021-08-10 14:30:00,120.5,120.9,120.49,120.83,7677.0,118.8754,119.27,118.8656,119.201,7677.0
2021-08-10 15:00:00,120.84,120.91,120.6,120.87,9400.0,119.2109,119.2799,118.9741,119.2404,9400.0
2021-08-10 15:30:00,120.87,120.87,120.38,120.6,32681.0,119.2404,119.2404,118.7571,118.9741,32681.0
2021-08-11 09:30:00,121.56,121.56,120.03,120.62,11058.0,119.9211,119.9211,118.4118,118.9938,11058.0
2021-08-11 10:00:00,120.93,121.11,120.33,120.52,5042.0,119.2996,119.4772,118.7077,118.8952,5042.0
2021-08-11 10:30:00,120.46,120.95,120.43,120.57,7721.0,118.836,119.3194,118.8064,118.9445,7721.0
2021-08-11 11:00:00,120.61,121.2,120.49,120.87,4713.0,118.984,119.566,118.8656,119.2404,4713.0
2021-08-11 11:30:00,120.81,120.87,120.59,120.61,5830.0,119.1813,119.2404,118.9642,118.984,5830.0
2021-08-11 12:00:00,120.62,121.16,120.62,121.16,4045.0,118.9938,119.5265,118.9938,119.5265,4045.0
2021-08-11 12:30:00,121.15,121.55,121.09,121.55,5009.0,119.5167,119.9113,119.4575,119.9113,5009.0
2021-08-11 13:00:00,121.56,121.69,121.16,121.68,10233.0,119.9211,120.0494,119.5265,120.0395,10233.0
2021-08-11 13:30:00,121.73,121.85,121.43,121.5,32720.0,120.0889,120.2072,119.7929,119.862,32720.0
2021-08-11 14:00:00,121.39,121.62,121.34,121.53,10305.0,119.7534,119.9803,119.7041,119.8916,10305.0
2021-08-11 14:30:00,121.63,121.76,121.43,121.64,10955.0,119.9902,120.1184,119.7929,120.0001,10955.0
2021-08-11 15:00:00,121.63,121.91,121.47,121.68,20861.0,119.9902,120.2664,119.8324,120.0395,20861.0
2021-08-11 15:30:00,121.63,122.02,121.51,122.02,52555.0,119.9902,120.3749,119.8718,120.3749,52555.0
2021-08-12 09:30:00,122.62,123.55,122.06,122.38,8292.0,120.9669,121.8843,120.4144,120.7301,8292.0
2021-08-12 10:00:00,122.22,122.22,121.46,121.87,2115.0,120.5722,120.5722,119.8225,120.227,2115.0
2021-08-12 10:30:00,121.71,121.84,121.29,121.29,4064.0,120.0691,120.1974,119.6548,119.6548,4064.0
2021-08-12 11:00:00,121.15,121.59,121.0,121.44,2306.0,119.5167,119.9507,119.3687,119.8028,2306.0
2021-08-12 11:30:00,121.46,121.46,120.73,121.05,7805.0,119.8225,119.8225,119.1023,119.418,7805.0
2021-08-12 12:00:00,121.05,121.34,120.95,121.31,11827.0,119.418,119.7041,119.3194,119.6745,11827.0
2021-08-12 12:30:00,121.34,121.56,121.34,121.47,1629.0,119.7041,119.9211,119.7041,119.8324,1629.0
2021-08-12 13:00:00,121.44,121.44,121.13,121.13,2387.0,119.8028,119.8028,119.4969,119.4969,2387.0
2021-08-12 13:30:00,120.97,120.97,120.59,120.73,3303.0,119.3391,119.3391,118.9642,119.1023,3303.0
2021-08-12 14:00:00,120.65,120.83,120.55,120.68,4945.0,119.0234,119.201,118.9248,119.053,4945.0
2021-08-12 14:30:00,120.67,120.95,120.58,120.58,3079.0,119.0431,119.3194,118.9544,118.9544,3079.0
2021-08-12 15:00:00,120.61,120.72,120.48,120.5,2799.0,118.984,119.0925,118.8557,118.8754,2799.0
2021-08-12 15:30:00,120.52,120.89,120.46,120.58,22246.0,118.8952,119.2602,118.836,118.9544,22246.0
2021-08-13 09:30:00,121.02,121.53,119.76,120.12,4603.0,119.3884,119.8916,118.1454,118.5006,4603.0
2021-08-13 10:00:00,120.0,120.11,119.52,120.08,2951.0,118.3822,118.4907,117.9086,118.4611,2951.0
2021-08-13 10:30:00,120.12,120.12,119.71,119.82,3006.0,118.5006,118.5006,118.0961,118.2046,3006.0
2021-08-13 11:00:00,119.85,120.1,119.84,120.0,3019.0,118.2342,118.4808,118.2243,118.3822,3019.0
2021-08-13 11:30:00,120.07,120.35,120.07,120.12,2677.0,118.4512,118.7275,118.4512,118.5006,2677.0
2021-08-13 12:00:00,120.18,120.18,119.76,119.81,3460.0,118.5598,118.5598,118.1454,118.1947,3460.0
2021-08-13 12:30:00,119.81,119.94,119.52,119.52,2797.0,118.1947,118.323,117.9086,117.9086,2797.0
2021-08-13 13:00:00,119.57,119.7,119.5,119.67,5328.0,117.958,118.0862,117.8889,118.0566,5328.0
2021-08-13 13:30:00,119.75,120.18,119.68,120.16,3711.0,118.1355,118.5598,118.0665,118.54,3711.0
2021-08-13 14:00:00,120.14,120.47,120.14,120.28,3616.0,118.5203,118.8458,118.5203,118.6584,3616.0
2021-08-13 14:30:00,120.35,120.37,119.79,119.91,5575.0,118.7275,118.7472,118.175,118.2934,5575.0
2021-08-13 15:00:00,119.85,119.87,119.65,119.68,4150.0,118.2342,118.2539,118.0369,118.0665,4150.0
2021-08-13 15:30:00,119.62,120.0,119.59,119.96,13603.0,118.0073,118.3822,117.9777,118.3427,13603.0
2021-08-16 09:30:00,118.89,119.14,117.61,118.11,6180.0,117.2871,117.5338,116.0244,116.5177,6180.0
2021-08-16 10:00:00,118.5,120.03,118.5,119.68,5642.0,116.9024,118.4118,116.9024,118.0665,5642.0
2021-08-16 10:30:00,119.88,120.0,119.33,119.68,1700.0,118.2638,118.3822,117.7212,118.0665,1700.0
2021-08-16 11:00:00,119.52,120.0,119.12,119.75,3002.0,117.9086,118.3822,117.514,118.1355,3002.0
2021-08-16 11:30:00,119.84,120.02,119.67,119.91,2311.0,118.2243,118.4019,118.0566,118.2934,2311.0
2021-08-16 12:00:00,119.85,119.95,119.73,119.85,2228.0,118.2342,118.3329,118.1158,118.2342,2228.0
2021-08-16 12:30:00,119.69,119.89,119.68,119.86,2103.0,118.0764,118.2737,118.0665,118.2441,2103.0
2021-08-16 13:00:00,119.78,119.98,119.69,119.69,1319.0,118.1651,118.3624,118.0764,118.0764,1319.0
2021-08-16 13:30:00,119.61,119.8,119.46,119.46,2870.0,117.9974,118.1849,117.8495,117.8495,2870.0
2021-08-16 14:00:00,119.48,119.49,118.78,118.8,5807.0,117.8692,117.8791,117.1786,117.1984,5807.0
2021-08-16 14:30:00,118.75,119.17,118.64,119.17,3829.0,117.149,117.5634,117.0405,117.5634,3829.0
2021-08-16 15:00:00,119.07,119.35,118.99,119.07,4483.0,117.4647,117.7409,117.3858,117.4647,4483.0
2021-08-16 15:30:00,118.98,119.34,118.95,119.23,14393.0,117.3759,117.7311,117.3463,117.6226,14393.0
2021-08-17 09:30:00,117.78,117.95,117.05,117.94,4412.0,116.1921,116.3598,115.4719,116.3499,4412.0
2021-08-17 10:00:00,117.75,118.08,117.5,117.5,1732.0,116.1625,116.4881,115.9159,115.9159,1732.0
2021-08-17 10:30:00,117.42,117.7,117.16,117.49,4133.0,115.837,116.1132,115.5805,115.906,4133.0
2021-08-17 11:00:00,117.6,117.62,117.09,117.37,9698.0,116.0145,116.0343,115.5114,115.7876,9698.0
2021-08-17 11:30:00,117.62,117.99,117.48,117.95,9271.0,116.0343,116.3993,115.8962,116.3598,9271.0
2021-08-17 12:00:00,118.08,118.14,117.16,117.33,6783.0,116.4881,116.5473,115.5805,115.7482,6783.0
2021-08-17 12:30:00,117.33,117.36,116.58,116.8,10566.0,115.7482,115.7778,115.0083,115.2253,10566.0
2021-08-17 13:00:00,116.74,117.69,116.64,117.55,10351.0,115.1661,116.1033,115.0675,115.9652,10351.0
2021-08-17 13:30:00,117.48,117.49,117.15,117.15,3391.0,115.8962,115.906,115.5706,115.5706,3391.0
2021-08-17 14:00:00,117.35,117.8,117.35,117.46,7852.0,115.7679,116.2118,115.7679,115.8764,7852.0
2021-08-17 14:30:00,117.38,117.87,117.08,117.87,7107.0,115.7975,116.2809,115.5015,116.2809,7107.0
2021-08-17 15:00:00,117.95,118.03,117.7,117.9,10812.0,116.3598,116.4387,116.1132,116.3105,10812.0
2021-08-17 15:30:00,117.97,118.23,117.71,118.01,35987.0,116.3795,116.636,116.1231,116.419,35987.0
2021-08-18 09:30:00,117.43,118.69,116.56,118.61,8004.0,115.8468,117.0898,114.9886,117.0109,8004.0
2021-08-18 10:00:00,118.64,119.38,118.64,119.16,2476.0,117.0405,117.7705,117.0405,117.5535,2476.0
2021-08-18 10:30:00,119.28,119.37,119.01,119.16,3501.0,117.6719,117.7607,117.4055,117.5535,3501.0
2021-08-18 11:00:00,119.02,119.19,118.99,119.06,6163.0,117.4154,117.5831,117.3858,117.4549,6163.0
2021-08-18 11:30:00,119.01,119.27,119.0,119.14,3511.0,117.4055,117.662,117.3957,117.5338,3511.0
2021-08-18 12:00:00,119.01,119.18,118.97,118.99,12144.0,117.4055,117.5732,117.3661,117.3858,12144.0
2021-08-18 12:30:00,119.0,119.26,119.0,119.25,6773.0,117.3957,117.6522,117.3957,117.6423,6773.0
2021-08-18 13:00:00,119.22,119.34,119.16,119.29,1900.0,117.6127,117.7311,117.5535,117.6817,1900.0
2021-08-18 13:30:00,119.21,119.33,119.17,119.33,2058.0,117.6028,117.7212,117.5634,117.7212,2058.0
2021-08-18 14:00:00,119.28,119.55,118.97,119.55,11270.0,117.6719,117.9382,117.3661,117.9382,11270.0
2021-08-18 14:30:00,119.6,119.7,119.32,119.42,4959.0,117.9876,118.0862,117.7113,117.81,4959.0
2021-08-18 15:00:00,119.35,119.39,119.0,119.05,7475.0,117.7409,117.7804,117.3957,117.445,7475.0
2021-08-18 15:30:00,119.03,119.21,118.34,118.56,52570.0,117.4253,117.6028,116.7446,116.9616,52570.0
2021-08-19 09:30:00,117.13,118.68,117.13,118.68,4218.0,115.5509,117.08,115.5509,117.08,4218.0
2021-08-19 10:00:00,118.51,119.29,118.51,118.67,12368.0,116.9123,117.6817,116.9123,117.0701,12368.0
2021-08-19 10:30:00,118.42,118.42,117.74,118.22,7930.0,116.8235,116.8235,116.1526,116.6262,7930.0
2021-08-19 11:00:00,118.15,118.15,117.57,117.57,8056.0,116.5571,116.5571,115.9849,115.9849,8056.0
2021-08-19 11:30:00,117.48,119.22,117.47,118.99,12179.0,115.8962,117.6127,115.8863,117.3858,12179.0
2021-08-19 12:00:00,118.96,119.04,118.17,118.76,17742.0,117.3562,117.4351,116.5768,117.1589,17742.0
2021-08-19 12:30:00,118.73,118.88,118.49,118.88,7832.0,117.1293,117.2773,116.8925,117.2773,7832.0
2021-08-19 13:00:00,118.85,118.85,118.06,118.08,6102.0,117.2477,117.2477,116.4683,116.4881,6102.0
2021-08-19 13:30:00,118.11,118.41,117.82,117.91,4841.0,116.5177,116.8136,116.2316,116.3204,4841.0
2021-08-19 14:00:00,117.97,118.23,117.69,118.0,18954.0,116.3795,116.636,116.1033,116.4091,18954.0
2021-08-19 14:30:00,118.0,118.42,117.67,118.39,14997.0,116.4091,116.8235,116.0836,116.7939,14997.0
2021-08-19 15:00:00,118.43,119.2,118.43,119.13,11991.0,116.8333,117.593,116.8333,117.5239,11991.0
2021-08-19 15:30:00,119.09,119.19,118.8,119.04,41177.0,117.4844,117.5831,117.1984,117.4351,41177.0
2021-08-20 09:30:00,119.34,119.64,119.0,119.43,12275.0,117.7311,118.027,117.3957,117.8199,12275.0
2021-08-20 10:00:00,119.24,119.87,118.97,119.28,8120.0,117.6324,118.2539,117.3661,117.6719,8120.0
2021-08-20 10:30:00,119.14,119.37,118.96,118.96,10235.0,117.5338,117.7607,117.3562,117.3562,10235.0
2021-08-20 11:00:00,118.86,119.4,118.85,119.24,6775.0,117.2575,117.7903,117.2477,117.6324,6775.0
2021-08-20 11:30:00,119.02,119.31,118.99,119.24,7732.0,117.4154,117.7015,117.3858,117.6324,7732.0
2021-08-20 12:00:00,119.3,119.35,119.05,119.31,4762.0,117.6916,117.7409,117.445,117.7015,4762.0
2021-08-20 12:30:00,119.36,120.22,119.3,119.83,4027.0,117.7508,118.5992,117.6916,118.2145,4027.0
2021-08-20 13:00:00,119.93,120.19,119.6,119.6,6208.0,118.3131,118.5696,117.9876,117.9876,6208.0
2021-08-20 13:30:00,119.65,119.65,119.44,119.54,4456.0,118.0369,118.0369,117.8297,117.9284,4456.0
2021-08-20 14:00:00,119.64,119.89,119.16,119.27,2829.0,118.027,118.2737,117.5535,117.662,2829.0
2021-08-20 14:30:00,119.24,119.24,119.0,119.2,3632.0,117.6324,117.6324,117.3957,117.593,3632.0
2021-08-20 15:00:00,119.19,119.72,119.07,119.72,15763.0,117.5831,118.106,117.4647,118.106,15763.0
2021-08-20 15:30:00,119.72,119.94,119.52,119.93,21452.0,118.106,118.323,117.9086,118.3131,21452.0
2021-08-23 09:30:00,121.03,121.17,120.11,120.23,4631.0,119.3983,119.5364,118.4907,118.6091,4631.0
2021-08-23 10:00:00,120.14,120.15,119.38,119.76,2879.0,118.5203,118.5302,117.7705,118.1454,2879.0
2021-08-23 10:30:00,119.56,119.97,119.3,119.77,3800.0,117.9481,118.3526,117.6916,118.1553,3800.0
2021-08-23 11:00:00,119.59,120.08,119.55,119.59,3059.0,117.9777,118.4611,117.9382,117.9777,3059.0
2021-08-23 11:30:00,119.61,119.73,119.4,119.48,10202.0,117.9974,118.1158,117.7903,117.8692,10202.0
2021-08-23 12:00:00,119.5,119.6,119.25,119.36,19187.0,117.8889,117.9876,117.6423,117.7508,19187.0
2021-08-23 12:30:00,119.32,120.0,119.19,119.77,15593.0,117.7113,118.3822,117.5831,118.1553,15593.0
2021-08-23 13:00:00,119.72,120.02,119.59,119.78,10886.0,118.106,118.4019,117.9777,118.1651,10886.0
2021-08-23 13:30:00,119.67,119.82,119.5,119.54,7610.0,118.0566,118.2046,117.8889,117.9284,7610.0
2021-08-23 14:00:00,119.65,120.0,119.6,119.6,6758.0,118.0369,118.3822,117.9876,117.9876,6758.0
2021-08-23 14:30:00,119.61,119.63,119.45,119.6,9545.0,117.9974,118.0172,117.8396,117.9876,9545.0
2021-08-23 15:00:00,119.63,120.3,119.5,120.3,11048.0,118.0172,118.6781,117.8889,118.6781,11048.0
2021-08-23 15:30:00,120.29,120.29,119.53,119.64,28594.0,118.6683,118.6683,117.9185,118.027,28594.0
2021-08-24 09:30:00,119.5,120.34,119.5,120.25,2603.0,117.8889,118.7176,117.8889,118.6288,2603.0
2021-08-24 10:00:00,120.2,120.2,119.49,119.76,3155.0,118.5795,118.5795,117.8791,118.1454,3155.0
2021-08-24 10:30:00,119.75,120.51,119.7,120.51,2418.0,118.1355,118.8853,118.0862,118.8853,2418.0
2021-08-24 11:00:00,120.54,120.76,120.44,120.66,1754.0,118.9149,119.1319,118.8162,119.0333,1754.0
2021-08-24 11:30:00,120.63,120.96,120.6,120.73,2409.0,119.0037,119.3292,118.9741,119.1023,2409.0
2021-08-24 12:00:00,120.78,120.92,120.78,120.87,1400.0,119.1517,119.2898,119.1517,119.2404,1400.0
2021-08-24 12:30:00,120.89,121.05,120.8,120.93,4200.0,119.2602,119.418,119.1714,119.2996,4200.0
2021-08-24 13:00:00,120.82,121.13,120.73,121.13,1651.0,119.1911,119.4969,119.1023,119.4969,1651.0
2021-08-24 13:30:00,121.13,121.25,121.11,121.23,1954.0,119.4969,119.6153,119.4772,119.5956,1954.0
2021-08-24 14:00:00,121.29,121.31,120.85,120.86,3319.0,119.6548,119.6745,119.2207,119.2306,3319.0
2021-08-24 14:30:00,120.82,120.84,120.54,120.54,4770.0,119.1911,119.2109,118.9149,118.9149,4770.0
2021-08-24 15:00:00,120.45,120.61,120.42,120.54,2948.0,118.8261,118.984,118.7965,118.9149,2948.0
2021-08-24 15:30:00,120.44,120.92,120.39,120.91,21476.0,118.8162,119.2898,118.7669,119.2799,21476.0
2021-08-25 09:30:00,121.44,121.56,121.05,121.31,3097.0,119.8028,119.9211,119.418,119.6745,3097.0
2021-08-25 10:00:00,121.74,121.78,121.19,121.7,2527.0,120.0987,120.1382,119.5561,120.0593,2527.0
2021-08-25 10:30:00,121.76,122.21,121.71,121.93,2934.0,120.1184,120.5624,120.0691,120.2862,2934.0
2021-08-25 11:00:00,121.9,121.9,121.44,121.79,3096.0,120.2566,120.2566,119.8028,120.148,3096.0
2021-08-25 11:30:00,121.86,122.64,121.84,122.46,6467.0,120.2171,120.9866,120.1974,120.809,6467.0
2021-08-25 12:00:00,122.59,122.95,122.53,122.8,3661.0,120.9373,121.2924,120.8781,121.1444,3661.0
2021-08-25 12:30:00,122.67,122.7,122.43,122.47,1563.0,121.0162,121.0458,120.7794,120.8189,1563.0
2021-08-25 13:00:00,122.51,122.9,122.38,122.84,3760.0,120.8583,121.2431,120.7301,121.1839,3760.0
2021-08-25 13:30:00,122.89,122.98,122.59,122.61,4010.0,121.2332,121.322,120.9373,120.957,4010.0
2021-08-25 14:00:00,122.55,122.65,122.51,122.63,2627.0,120.8978,120.9965,120.8583,120.9767,2627.0
2021-08-25 14:30:00,122.61,122.65,122.42,122.65,2604.0,120.957,120.9965,120.7696,120.9965,2604.0
2021-08-25 15:00:00,122.67,122.71,122.34,122.71,7345.0,121.0162,121.0556,120.6906,121.0556,7345.0
2021-08-25 15:30:00,122.71,122.73,122.27,122.45,34158.0,121.0556,121.0754,120.6216,120.7991,34158.0
2021-08-26 09:30:00,123.05,123.05,121.77,122.75,6072.0,121.3911,121.3911,120.1283,121.0951,6072.0
2021-08-26 10:00:00,122.67,122.67,122.06,122.4,3470.0,121.0162,121.0162,120.4144,120.7498,3470.0
2021-08-26 10:30:00,122.41,122.42,121.7,121.82,32244.0,120.7597,120.7696,120.0593,120.1776,32244.0
2021-08-26 11:00:00,121.49,121.78,121.49,121.53,2336.0,119.8521,120.1382,119.8521,119.8916,2336.0
2021-08-26 11:30:00,121.54,121.58,120.84,120.87,2340.0,119.9014,119.9409,119.2109,119.2404,2340.0
2021-08-26 12:00:00,120.93,121.2,120.8,121.12,2540.0,119.2996,119.566,119.1714,119.4871,2540.0
2021-08-26 12:30:00,121.23,121.25,120.93,120.97,1074.0,119.5956,119.6153,119.2996,119.3391,1074.0
2021-08-26 13:00:00,120.88,121.02,120.76,120.86,1437.0,119.2503,119.3884,119.1319,119.2306,1437.0
2021-08-26 13:30:00,120.8,121.04,120.77,120.98,2179.0,119.1714,119.4082,119.1418,119.349,2179.0
2021-08-26 14:00:00,120.86,120.86,120.47,120.52,4250.0,119.2306,119.2306,118.8458,118.8952,4250.0
2021-08-26 14:30:00,120.35,120.45,120.27,120.45,3697.0,118.7275,118.8261,118.6485,118.8261,3697.0
2021-08-26 15:00:00,120.41,120.61,120.27,120.46,3875.0,118.7866,118.984,118.6485,118.836,3875.0
2021-08-26 15:30:00,120.45,120.78,120.25,120.57,25738.0,118.8261,119.1517,118.6288,118.9445,25738.0
2021-08-27 09:30:00,120.82,122.06,119.81,122.0,2844.0,119.1911,120.4144,118.1947,120.3552,2844.0
2021-08-27 10:00:00,121.48,122.01,121.45,122.01,8173.0,119.8422,120.3651,119.8126,120.3651,8173.0
2021-08-27 10:30:00,121.87,122.81,121.82,122.67,4127.0,120.227,121.1543,120.1776,121.0162,4127.0
2021-08-27 11:00:00,122.78,123.19,122.78,123.1,2427.0,121.1247,121.5292,121.1247,121.4404,2427.0
2021-08-27 11:30:00,122.97,123.48,122.96,123.47,5067.0,121.3121,121.8153,121.3023,121.8054,5067.0
2021-08-27 12:00:00,123.55,123.97,123.49,123.86,5115.0,121.8843,122.2987,121.8251,122.1901,5115.0
2021-08-27 12:30:00,123.85,123.99,123.66,123.81,3811.0,122.1803,122.3184,121.9928,122.1408,3811.0
2021-08-27 13:00:00,123.77,124.14,123.73,124.0,4388.0,122.1014,122.4664,122.0619,122.3282,4388.0
2021-08-27 13:30:00,124.01,124.26,124.01,124.24,1300.0,122.3381,122.5847,122.3381,122.565,1300.0
2021-08-27 14:00:00,124.19,124.41,124.14,124.24,1700.0,122.5157,122.7327,122.4664,122.565,1700.0
2021-08-27 14:30:00,124.29,124.39,124.03,124.13,2207.0,122.6143,122.713,122.3578,122.4565,2207.0
2021-08-27 15:00:00,124.2,124.77,124.2,124.53,7293.0,122.5256,123.0879,122.5256,122.8511,7293.0
2021-08-27 15:30:00,124.47,124.57,123.98,124.16,30387.0,122.7919,122.8906,122.3085,122.4861,30387.0
2021-08-30 09:30:00,124.76,124.76,123.23,124.16,5576.0,123.078,123.078,121.5686,122.4861,5576.0
2021-08-30 10:00:00,123.85,123.89,123.49,123.8,1736.0,122.1803,122.2197,121.8251,122.1309,1736.0
2021-08-30 10:30:00,123.75,124.51,123.49,124.29,14326.0,122.0816,122.8314,121.8251,122.6143,14326.0
2021-08-30 11:00:00,124.38,124.77,124.38,124.73,6355.0,122.7031,123.0879,122.7031,123.0484,6355.0
2021-08-30 11:30:00,124.81,124.83,124.35,124.44,3404.0,123.1273,123.1471,122.6735,122.7623,3404.0
2021-08-30 12:00:00,124.44,124.55,124.14,124.33,5784.0,122.7623,122.8708,122.4664,122.6538,5784.0
2021-08-30 12:30:00,124.33,124.37,124.16,124.16,3721.0,122.6538,122.6933,122.4861,122.4861,3721.0
2021-08-30 13:00:00,124.12,124.21,123.48,123.52,14383.0,122.4466,122.5354,121.8153,121.8547,14383.0
2021-08-30 13:30:00,123.53,123.58,123.24,123.24,2170.0,121.8646,121.9139,121.5785,121.5785,2170.0
2021-08-30 14:00:00,123.24,123.35,123.01,123.04,3779.0,121.5785,121.687,121.3516,121.3812,3779.0
2021-08-30 14:30:00,122.94,122.95,122.62,122.81,7019.0,121.2825,121.2924,120.9669,121.1543,7019.0
2021-08-30 15:00:00,122.78,122.96,122.74,122.87,10019.0,121.1247,121.3023,121.0852,121.2135,10019.0
2021-08-30 15:30:00,122.81,123.03,122.48,123.01,31621.0,121.1543,121.3713,120.8287,121.3516,31621.0
2021-08-31 09:30:00,123.63,124.33,122.8,123.06,15724.0,121.9632,122.6538,121.1444,121.4009,15724.0
2021-08-31 10:00:00,122.8,122.94,121.76,122.11,1902.0,121.1444,121.2825,120.1184,120.4637,1902.0
2021-08-31 10:30:00,122.09,122.66,121.75,122.2,25799.0,120.444,121.0063,120.1086,120.5525,25799.0
2021-08-31 11:00:00,122.01,122.11,121.91,121.96,1969.0,120.3651,120.4637,120.2664,120.3158,1969.0
2021-08-31 11:30:00,122.26,122.4,122.13,122.15,1695.0,120.6117,120.7498,120.4835,120.5032,1695.0
2021-08-31 12:00:00,122.19,122.6,122.09,122.28,47438.0,120.5427,120.9471,120.444,120.6314,47438.0
2021-08-31 12:30:00,122.23,122.5,122.18,122.42,2923.0,120.5821,120.8485,120.5328,120.7696,2923.0
2021-08-31 13:00:00,122.34,122.37,121.71,121.71,1351.0,120.6906,120.7202,120.0691,120.0691,1351.0
2021-08-31 13:30:00,121.59,121.65,121.44,121.45,1930.0,119.9507,120.0099,119.8028,119.8126,1930.0
2021-08-31 14:00:00,121.56,121.56,121.35,121.49,1503.0,119.9211,119.9211,119.714,119.8521,1503.0
2021-08-31 14:30:00,121.58,121.58,121.31,121.49,7524.0,119.9409,119.9409,119.6745,119.8521,7524.0
2021-08-31 15:00:00,121.51,121.51,120.99,121.15,3314.0,119.8718,119.8718,119.3588,119.5167,3314.0
2021-08-31 15:30:00,121.11,121.55,121.04,121.51,28270.0,119.4772,119.9113,119.4082,119.8718,28270.0
2021-09-01 09:30:00,121.36,121.45,119.42,119.49,7915.0,119.7238,119.8126,117.81,117.8791,7915.0
2021-09-01 10:00:00,119.48,120.25,119.48,120.11,3366.0,117.8692,118.6288,117.8692,118.4907,3366.0
2021-09-01 10:30:00,120.27,120.84,120.18,120.84,4402.0,118.6485,119.2109,118.5598,119.2109,4402.0
2021-09-01 11:00:00,120.69,120.69,119.62,119.96,3563.0,119.0629,119.0629,118.0073,118.3427,3563.0
2021-09-01 11:30:00,120.01,120.36,119.94,120.27,5123.0,118.392,118.7373,118.323,118.6485,5123.0
2021-09-01 12:00:00,120.33,120.74,120.29,120.58,3802.0,118.7077,119.1122,118.6683,118.9544,3802.0
2021-09-01 12:30:00,120.78,121.12,120.49,120.59,5296.0,119.1517,119.4871,118.8656,118.9642,5296.0
2021-09-01 13:00:00,120.49,120.53,120.08,120.12,3681.0,118.8656,118.905,118.4611,118.5006,3681.0
2021-09-01 13:30:00,120.19,120.41,120.16,120.37,3640.0,118.5696,118.7866,118.54,118.7472,3640.0
2021-09-01 14:00:00,120.53,120.7,120.47,120.56,4744.0,118.905,119.0727,118.8458,118.9346,4744.0
2021-09-01 14:30:00,120.63,120.76,120.39,120.39,5073.0,119.0037,119.1319,118.7669,118.7669,5073.0
2021-09-01 15:00:00,120.37,120.53,120.16,120.18,3769.0,118.7472,118.905,118.54,118.5598,3769.0
2021-09-01 15:30:00,120.22,120.61,119.97,120.46,25126.0,118.5992,118.984,118.3526,118.836,25126.0
2021-09-02 09:30:00,121.46,121.46,120.18,120.29,13173.0,119.8225,119.8225,118.5598,118.6683,13173.0
2021-09-02 10:00:00,120.28,121.47,120.28,121.47,16856.0,118.6584,119.8324,118.6584,119.8324,16856.0
2021-09-02 10:30:00,121.58,121.87,121.03,121.56,5896.0,119.9409,120.227,119.3983,119.9211,5896.0
2021-09-02 11:00:00,121.61,122.15,121.61,121.71,8370.0,119.9705,120.5032,119.9705,120.0691,8370.0
2021-09-02 11:30:00,121.6,122.24,121.6,122.14,2556.0,119.9606,120.592,119.9606,120.4933,2556.0
2021-09-02 12:00:00,121.98,122.03,121.7,122.03,5970.0,120.3355,120.3848,120.0593,120.3848,5970.0
2021-09-02 12:30:00,122.03,122.35,121.98,122.35,5318.0,120.3848,120.7005,120.3355,120.7005,5318.0
2021-09-02 13:00:00,122.24,122.36,122.02,122.02,4069.0,120.592,120.7104,120.3749,120.3749,4069.0
2021-09-02 13:30:00,122.05,122.45,122.01,122.37,5858.0,120.4045,120.7991,120.3651,120.7202,5858.0
2021-09-02 14:00:00,122.45,122.52,121.98,122.17,6215.0,120.7991,120.8682,120.3355,120.5229,6215.0
2021-09-02 14:30:00,122.14,122.21,121.87,122.0,9722.0,120.4933,120.5624,120.227,120.3552,9722.0
2021-09-02 15:00:00,122.05,122.3,121.89,121.91,7020.0,120.4045,120.6512,120.2467,120.2664,7020.0
2021-09-02 15:30:00,121.89,122.36,121.89,122.33,21412.0,120.2467,120.7104,120.2467,120.6808,21412.0
2021-09-03 09:30:00,121.75,121.75,120.84,120.84,2845.0,120.1086,120.1086,119.2109,119.2109,2845.0
2021-09-03 10:00:00,120.95,121.63,120.67,121.55,8863.0,119.3194,119.9902,119.0431,119.9113,8863.0
2021-09-03 10:30:00,121.5,121.5,120.39,120.57,6243.0,119.862,119.862,118.7669,118.9445,6243.0
2021-09-03 11:00:00,120.75,120.88,120.24,120.3,3974.0,119.1221,119.2503,118.6189,118.6781,3974.0
2021-09-03 11:30:00,120.39,120.5,120.05,120.15,3891.0,118.7669,118.8754,118.4315,118.5302,3891.0
2021-09-03 12:00:00,120.28,120.73,120.23,120.65,5208.0,118.6584,119.1023,118.6091,119.0234,5208.0
2021-09-03 12:30:00,120.62,121.28,120.46,121.25,5948.0,118.9938,119.6449,118.836,119.6153,5948.0
2021-09-03 13:00:00,121.47,121.87,121.34,121.77,5905.0,119.8324,120.227,119.7041,120.1283,5905.0
2021-09-03 13:30:00,121.87,122.21,121.83,122.16,5480.0,120.227,120.5624,120.1875,120.5131,5480.0
2021-09-03 14:00:00,122.19,122.35,122.01,122.13,6188.0,120.5427,120.7005,120.3651,120.4835,6188.0
2021-09-03 14:30:00,122.08,122.32,122.06,122.26,5306.0,120.4341,120.6709,120.4144,120.6117,5306.0
2021-09-03 15:00:00,122.23,122.35,121.88,121.96,6122.0,120.5821,120.7005,120.2368,120.3158,6122.0
2021-09-03 15:30:00,121.99,122.22,121.74,122.11,23938.0,120.3453,120.5722,120.0987,120.4637,23938.0
2021-09-07 09:30:00,121.79,121.79,120.6,121.45,5132.0,120.148,120.148,118.9741,119.8126,5132.0
2021-09-07 10:00:00,121.63,121.83,120.86,121.05,13035.0,119.9902,120.1875,119.2306,119.418,13035.0
2021-09-07 10:30:00,120.57,120.64,119.77,120.05,4606.0,118.9445,119.0135,118.1553,118.4315,4606.0
2021-09-07 11:00:00,119.92,121.25,119.79,121.25,11576.0,118.3033,119.6153,118.175,119.6153,11576.0
2021-09-07 11:30:00,121.36,121.45,120.53,120.53,5287.0,119.7238,119.8126,118.905,118.905,5287.0
2021-09-07 12:00:00,120.5,120.86,120.28,120.29,4405.0,118.8754,119.2306,118.6584,118.6683,4405.0
2021-09-07 12:30:00,120.36,120.83,120.35,120.64,3029.0,118.7373,119.201,118.7275,119.0135,3029.0
2021-09-07 13:00:00,120.67,120.74,120.14,120.14,6832.0,119.0431,119.1122,118.5203,118.5203,6832.0
2021-09-07 13:30:00,120.24,120.3,120.12,120.12,3836.0,118.6189,118.6781,118.5006,118.5006,3836.0
2021-09-07 14:00:00,120.08,120.19,119.57,119.61,7733.0,118.4611,118.5696,117.958,117.9974,7733.0
2021-09-07 14:30:00,119.58,119.61,119.09,119.29,10123.0,117.9678,117.9974,117.4844,117.6817,10123.0
2021-09-07 15:00:00,119.32,119.41,118.95,119.06,7158.0,117.7113,117.8001,117.3463,117.4549,7158.0
2021-09-07 15:30:00,119.02,119.03,118.47,118.56,36965.0,117.4154,117.4253,116.8728,116.9616,36965.0
2021-09-08 09:30:00,118.06,119.34,117.31,118.65,6593.0,116.4683,117.7311,115.7284,117.0504,6593.0
2021-09-08 10:00:00,118.52,119.12,118.06,118.08,3438.0,116.9221,117.514,116.4683,116.4881,3438.0
2021-09-08 10:30:00,118.13,118.21,117.68,118.2,20246.0,116.5374,116.6163,116.0935,116.6064,20246.0
2021-09-08 11:00:00,118.15,118.4,118.1,118.2,5109.0,116.5571,116.8037,116.5078,116.6064,5109.0
2021-09-08 11:30:00,118.14,118.28,117.97,118.18,5371.0,116.5473,116.6854,116.3795,116.5867,5371.0
2021-09-08 12:00:00,118.26,119.3,118.26,119.17,3325.0,116.6656,117.6916,116.6656,117.5634,3325.0
2021-09-08 12:30:00,119.14,119.18,118.86,118.87,3738.0,117.5338,117.5732,117.2575,117.2674,3738.0
2021-09-08 13:00:00,118.88,118.88,118.61,118.76,3037.0,117.2773,117.2773,117.0109,117.1589,3037.0
2021-09-08 13:30:00,118.75,119.1,118.69,118.88,7333.0,117.149,117.4943,117.0898,117.2773,7333.0
2021-09-08 14:00:00,118.91,119.22,118.9,118.95,8302.0,117.3069,117.6127,117.297,117.3463,8302.0
2021-09-08 14:30:00,118.94,119.4,118.9,119.33,8313.0,117.3365,117.7903,117.297,117.7212,8313.0
2021-09-08 15:00:00,119.37,119.59,119.23,119.54,7452.0,117.7607,117.9777,117.6226,117.9284,7452.0
2021-09-08 15:30:00,119.52,119.71,119.4,119.71,30139.0,117.9086,118.0961,117.7903,118.0961,30139.0
2021-09-09 09:30:00,118.89,119.2,118.44,118.65,7039.0,117.2871,117.593,116.8432,117.0504,7039.0
2021-09-09 10:00:00,118.65,119.22,118.65,118.94,3368.0,117.0504,117.6127,117.0504,117.3365,3368.0
2021-09-09 10:30:00,119.01,119.05,118.49,118.49,2178.0,117.4055,117.445,116.8925,116.8925,2178.0
2021-09-09 11:00:00,118.41,118.58,118.05,118.16,3929.0,116.8136,116.9813,116.4585,116.567,3929.0
2021-09-09 11:30:00,118.16,118.45,118.03,118.39,4730.0,116.567,116.8531,116.4387,116.7939,4730.0
2021-09-09 12:00:00,118.44,118.6,118.37,118.5,5915.0,116.8432,117.0011,116.7742,116.9024,5915.0
2021-09-09 12:30:00,118.46,118.69,118.43,118.44,6926.0,116.8629,117.0898,116.8333,116.8432,6926.0
2021-09-09 13:00:00,118.47,118.56,118.06,118.28,7722.0,116.8728,116.9616,116.4683,116.6854,7722.0
2021-09-09 13:30:00,118.27,118.43,117.96,118.38,10704.0,116.6755,116.8333,116.3697,116.784,10704.0
2021-09-09 14:00:00,118.48,118.48,118.05,118.05,4551.0,116.8827,116.8827,116.4585,116.4585,4551.0
2021-09-09 14:30:00,118.12,118.51,118.09,118.34,6043.0,116.5275,116.9123,116.4979,116.7446,6043.0
2021-09-09 15:00:00,118.39,118.78,118.39,118.71,9175.0,116.7939,117.1786,116.7939,117.1096,9175.0
2021-09-09 15:30:00,118.69,119.09,118.07,118.09,31345.0,117.0898,117.4844,116.4782,116.4979,31345.0
2021-09-10 09:30:00,118.67,118.67,117.67,118.0,6055.0,117.0701,117.0701,116.0836,116.4091,6055.0
2021-09-10 10:00:00,118.0,118.0,117.44,117.67,6827.0,116.4091,116.4091,115.8567,116.0836,6827.0
2021-09-10 10:30:00,117.62,118.08,117.25,117.87,7936.0,116.0343,116.4881,115.6693,116.2809,7936.0
2021-09-10 11:00:00,117.88,117.96,117.57,117.71,5217.0,116.2908,116.3697,115.9849,116.1231,5217.0
2021-09-10 11:30:00,117.77,118.19,117.69,118.11,5874.0,116.1822,116.5966,116.1033,116.5177,5874.0
2021-09-10 12:00:00,118.11,118.26,118.07,118.22,2417.0,116.5177,116.6656,116.4782,116.6262,2417.0
2021-09-10 12:30:00,118.22,118.22,117.99,118.07,5939.0,116.6262,116.6262,116.3993,116.4782,5939.0
2021-09-10 13:00:00,118.08,118.32,118.04,118.05,2300.0,116.4881,116.7248,116.4486,116.4585,2300.0
2021-09-10 13:30:00,118.07,118.17,118.0,118.12,3508.0,116.4782,116.5768,116.4091,116.5275,3508.0
2021-09-10 14:00:00,118.26,118.27,117.98,118.05,3408.0,116.6656,116.6755,116.3894,116.4585,3408.0
2021-09-10 14:30:00,118.05,118.11,117.98,118.0,7789.0,116.4585,116.5177,116.3894,116.4091,7789.0
2021-09-10 15:00:00,118.03,118.19,117.98,118.08,11682.0,116.4387,116.5966,116.3894,116.4881,11682.0
2021-09-10 15:30:00,118.01,118.04,116.84,116.9,35674.0,116.419,116.4486,115.2648,115.324,35674.0
2021-09-13 09:30:00,117.44,118.3,117.28,118.3,7671.0,115.8567,116.7051,115.6988,116.7051,7671.0
2021-09-13 10:00:00,118.23,118.43,117.85,118.05,4934.0,116.636,116.8333,116.2612,116.4585,4934.0
2021-09-13 10:30:00,118.11,118.46,117.95,118.26,8028.0,116.5177,116.8629,116.3598,116.6656,8028.0
2021-09-13 11:00:00,118.09,118.4,117.97,118.4,9232.0,116.4979,116.8037,116.3795,116.8037,9232.0
2021-09-13 11:30:00,118.51,118.61,117.99,118.09,6494.0,116.9123,117.0109,116.3993,116.4979,6494.0
2021-09-13 12:00:00,118.07,118.21,117.99,118.08,11743.0,116.4782,116.6163,116.3993,116.4881,11743.0
2021-09-13 12:30:00,118.03,118.1,117.5,117.57,13966.0,116.4387,116.5078,115.9159,115.9849,13966.0
2021-09-13 13:00:00,117.45,117.49,117.06,117.43,7147.0,115.8666,115.906,115.4818,115.8468,7147.0
2021-09-13 13:30:00,117.57,117.73,117.44,117.65,5657.0,115.9849,116.1428,115.8567,116.0639,5657.0
2021-09-13 14:00:00,117.66,118.15,117.66,118.15,5512.0,116.0737,116.5571,116.0737,116.5571,5512.0
2021-09-13 14:30:00,118.13,118.24,118.02,118.07,2951.0,116.5374,116.6459,116.4289,116.4782,2951.0
2021-09-13 15:00:00,118.0,118.32,117.99,118.21,9527.0,116.4091,116.7248,116.3993,116.6163,9527.0
2021-09-13 15:30:00,118.24,118.5,118.18,118.26,16427.0,116.6459,116.9024,116.5867,116.6656,16427.0
2021-09-14 09:30:00,118.86,118.86,117.76,118.01,9767.0,117.2575,117.2575,116.1724,116.419,9767.0
2021-09-14 10:00:00,117.74,117.74,116.52,116.66,9012.0,116.1526,116.1526,114.9491,115.0872,9012.0
2021-09-14 10:30:00,116.67,116.85,116.38,116.57,10794.0,115.0971,115.2746,114.811,114.9984,10794.0
2021-09-14 11:00:00,116.62,117.24,116.38,117.23,7016.0,115.0477,115.6594,114.811,115.6495,7016.0
2021-09-14 11:30:00,117.34,117.78,117.13,117.78,26608.0,115.758,116.1921,115.5509,116.1921,26608.0
2021-09-14 12:00:00,117.86,118.1,117.84,118.0,7195.0,116.271,116.5078,116.2513,116.4091,7195.0
2021-09-14 12:30:00,118.01,118.02,117.46,117.46,8024.0,116.419,116.4289,115.8764,115.8764,8024.0
2021-09-14 13:00:00,117.48,117.53,116.78,117.18,6158.0,115.8962,115.9455,115.2056,115.6002,6158.0
2021-09-14 13:30:00,117.14,117.47,117.06,117.33,8144.0,115.5607,115.8863,115.4818,115.7482,8144.0
2021-09-14 14:00:00,117.27,117.42,116.91,116.96,9870.0,115.689,115.837,115.3338,115.3832,9870.0
2021-09-14 14:30:00,116.93,117.05,116.51,116.58,9925.0,115.3536,115.4719,114.9392,115.0083,9925.0
2021-09-14 15:00:00,116.66,116.84,116.29,116.29,11187.0,115.0872,115.2648,114.7222,114.7222,11187.0
2021-09-14 15:30:00,116.21,116.29,115.69,116.03,44495.0,114.6433,114.7222,114.1303,114.4657,44495.0
2021-09-15 09:30:00,115.97,116.97,115.97,116.92,7956.0,114.4065,115.393,114.4065,115.3437,7956.0
2021-09-15 10:00:00,117.43,117.43,116.95,117.39,9146.0,115.8468,115.8468,115.3733,115.8074,9146.0
2021-09-15 10:30:00,117.45,117.75,116.31,116.55,18817.0,115.8666,116.1625,114.7419,114.9787,18817.0
2021-09-15 11:00:00,116.71,117.83,116.67,117.75,6536.0,115.1365,116.2414,115.0971,116.1625,6536.0
2021-09-15 11:30:00,117.7,118.15,117.55,118.11,7525.0,116.1132,116.5571,115.9652,116.5177,7525.0
2021-09-15 12:00:00,118.02,118.5,117.92,118.41,34011.0,116.4289,116.9024,116.3302,116.8136,34011.0
2021-09-15 12:30:00,118.2,118.55,118.01,118.55,11621.0,116.6064,116.9517,116.419,116.9517,11621.0
2021-09-15 13:00:00,118.53,118.61,118.27,118.57,2906.0,116.932,117.0109,116.6755,116.9715,2906.0
2021-09-15 13:30:00,118.6,118.76,118.46,118.51,3944.0,117.0011,117.1589,116.8629,116.9123,3944.0
2021-09-15 14:00:00,118.47,118.47,117.98,118.22,4911.0,116.8728,116.8728,116.3894,116.6262,4911.0
2021-09-15 14:30:00,118.13,118.27,118.1,118.15,3731.0,116.5374,116.6755,116.5078,116.5571,3731.0
2021-09-15 15:00:00,118.17,118.73,118.17,118.44,4439.0,116.5768,117.1293,116.5768,116.8432,4439.0
2021-09-15 15:30:00,118.4,118.67,117.88,118.03,44184.0,116.8037,117.0701,116.2908,116.4387,44184.0
2021-09-16 09:30:00,118.3,118.56,117.74,117.94,6900.0,116.7051,116.9616,116.1526,116.3499,6900.0
2021-09-16 10:00:00,117.73,117.78,116.68,116.97,14407.0,116.1428,116.1921,115.1069,115.393,14407.0
2021-09-16 10:30:00,117.22,117.46,116.55,116.67,15140.0,115.6397,115.8764,114.9787,115.0971,15140.0
2021-09-16 11:00:00,116.72,117.03,116.68,117.03,4743.0,115.1464,115.4522,115.1069,115.4522,4743.0
2021-09-16 11:30:00,117.22,117.23,116.87,117.22,4569.0,115.6397,115.6495,115.2944,115.6397,4569.0
2021-09-16 12:00:00,117.21,117.83,117.11,117.81,14474.0,115.6298,116.2414,115.5311,116.2217,14474.0
2021-09-16 12:30:00,117.77,118.14,117.77,117.8,5746.0,116.1822,116.5473,116.1822,116.2118,5746.0
2021-09-16 13:00:00,117.76,117.84,117.5,117.8,3200.0,116.1724,116.2513,115.9159,116.2118,3200.0
2021-09-16 13:30:00,117.82,118.13,117.6,117.95,2627.0,116.2316,116.5374,116.0145,116.3598,2627.0
2021-09-16 14:00:00,117.96,118.15,117.76,117.78,6129.0,116.3697,116.5571,116.1724,116.1921,6129.0
2021-09-16 14:30:00,117.82,117.87,117.69,117.81,5901.0,116.2316,116.2809,116.1033,116.2217,5901.0
2021-09-16 15:00:00,117.77,118.01,117.52,117.52,7508.0,116.1822,116.419,115.9356,115.9356,7508.0
2021-09-16 15:30:00,117.5,117.59,116.85,116.95,17677.0,115.9159,116.0047,115.2746,115.3733,17677.0
2021-09-17 09:30:00,116.98,117.8,115.49,116.06,74384.0,115.4029,116.2118,113.933,114.4953,74384.0
2021-09-17 10:00:00,116.24,116.35,115.51,115.59,4079.0,114.6729,114.7814,113.9527,114.0316,4079.0
2021-09-17 10:30:00,115.31,115.82,115.31,115.52,14495.0,113.7554,114.2585,113.7554,113.9626,14495.0
2021-09-17 11:00:00,115.51,116.24,115.43,115.99,4844.0,113.9527,114.6729,113.8738,114.4262,4844.0
2021-09-17 11:30:00,115.67,116.12,115.43,115.98,5495.0,114.1106,114.5545,113.8738,114.4164,5495.0
2021-09-17 12:00:00,116.21,116.24,115.51,115.55,5010.0,114.6433,114.6729,113.9527,113.9922,5010.0
2021-09-17 12:30:00,115.55,116.07,115.55,115.86,3204.0,113.9922,114.5052,113.9922,114.298,3204.0
2021-09-17 13:00:00,115.66,115.66,115.1,115.1,4957.0,114.1007,114.1007,113.5482,113.5482,4957.0
2021-09-17 13:30:00,115.16,115.29,114.58,114.6,3368.0,113.6074,113.7357,113.0352,113.055,3368.0
2021-09-17 14:00:00,114.51,114.79,114.35,114.66,5679.0,112.9662,113.2424,112.8083,113.1142,5679.0
2021-09-17 14:30:00,114.55,114.85,114.43,114.63,5425.0,113.0057,113.3016,112.8873,113.0846,5425.0
2021-09-17 15:00:00,114.7,114.88,114.48,114.48,6397.0,113.1536,113.3312,112.9366,112.9366,6397.0
2021-09-17 15:30:00,114.42,116.19,114.26,115.55,58615.0,112.8774,114.6235,112.7196,113.9922,58615.0
2021-09-20 09:30:00,112.89,113.95,112.53,113.78,7488.0,111.368,112.4137,111.0129,112.246,7488.0
2021-09-20 10:00:00,113.35,114.32,112.39,112.51,4900.0,111.8218,112.7788,110.8748,110.9932,4900.0
2021-09-20 10:30:00,112.5,113.32,112.13,112.56,6200.0,110.9833,111.7922,110.6183,111.0425,6200.0
2021-09-20 11:00:00,112.62,113.28,112.38,112.66,4650.0,111.1017,111.7528,110.8649,111.1411,4650.0
2021-09-20 11:30:00,112.62,112.7,111.82,111.92,5141.0,111.1017,111.1806,110.3125,110.4111,5141.0
2021-09-20 12:00:00,112.0,112.0,111.47,111.99,4499.0,110.49,110.49,109.9672,110.4802,4499.0
2021-09-20 12:30:00,111.99,112.03,111.53,111.61,3873.0,110.4802,110.5196,110.0264,110.1053,3873.0
2021-09-20 13:00:00,111.68,111.77,111.42,111.68,3853.0,110.1743,110.2631,109.9179,110.1743,3853.0
2021-09-20 13:30:00,111.65,112.24,111.6,112.14,6875.0,110.1448,110.7268,110.0954,110.6281,6875.0
2021-09-20 14:00:00,112.25,112.26,111.34,111.5,4312.0,110.7367,110.7465,109.8389,109.9968,4312.0
2021-09-20 14:30:00,111.43,111.81,111.17,111.72,8905.0,109.9277,110.3026,109.6712,110.2138,8905.0
2021-09-20 15:00:00,111.9,112.31,111.6,112.3,6399.0,110.3914,110.7959,110.0954,110.786,6399.0
2021-09-20 15:30:00,112.29,113.65,112.11,113.62,30530.0,110.7761,112.1178,110.5985,112.0882,30530.0
2021-09-21 09:30:00,114.35,114.94,112.34,112.52,6490.0,112.8083,113.3904,110.8254,111.003,6490.0
2021-09-21 10:00:00,112.66,112.69,111.41,111.76,5616.0,111.1411,111.1707,109.908,110.2533,5616.0
2021-09-21 10:30:00,111.89,111.96,110.95,110.96,3730.0,110.3815,110.4506,109.4542,109.4641,3730.0
2021-09-21 11:00:00,111.34,111.97,111.07,111.1,4644.0,109.8389,110.4604,109.5726,109.6022,4644.0
2021-09-21 11:30:00,111.09,111.54,111.09,111.25,3870.0,109.5923,110.0362,109.5923,109.7501,3870.0
2021-09-21 12:00:00,111.31,111.75,111.31,111.55,6018.0,109.8093,110.2434,109.8093,110.0461,6018.0
2021-09-21 12:30:00,111.55,111.89,111.3,111.68,4784.0,110.0461,110.3815,109.7995,110.1743,4784.0
2021-09-21 13:00:00,111.56,111.93,111.52,111.7,4755.0,110.056,110.421,110.0165,110.1941,4755.0
2021-09-21 13:30:00,111.8,111.95,111.59,111.82,5327.0,110.2927,110.4407,110.0856,110.3125,5327.0
2021-09-21 14:00:00,111.92,111.92,111.7,111.75,5669.0,110.4111,110.4111,110.1941,110.2434,5669.0
2021-09-21 14:30:00,111.77,112.28,111.68,112.04,7011.0,110.2631,110.7663,110.1743,110.5295,7011.0
2021-09-21 15:00:00,112.08,112.39,112.06,112.26,7885.0,110.569,110.8748,110.5492,110.7465,7885.0
2021-09-21 15:30:00,112.23,112.56,111.49,111.71,35672.0,110.7169,111.0425,109.9869,110.2039,35672.0
2021-09-22 09:30:00,112.56,113.48,112.02,113.48,4938.0,111.0425,111.9501,110.5098,111.9501,4938.0
2021-09-22 10:00:00,113.17,113.69,112.86,112.86,3446.0,111.6443,112.1572,111.3384,111.3384,3446.0
2021-09-22 10:30:00,113.31,113.75,112.96,113.59,4416.0,111.7824,112.2164,111.4371,112.0586,4416.0
2021-09-22 11:00:00,113.62,114.19,113.58,114.08,5699.0,112.0882,112.6505,112.0487,112.542,5699.0
2021-09-22 11:30:00,114.33,114.45,114.05,114.28,4412.0,112.7886,112.907,112.5124,112.7393,4412.0
2021-09-22 12:00:00,114.17,114.27,114.0,114.2,1665.0,112.6308,112.7294,112.4631,112.6604,1665.0
2021-09-22 12:30:00,114.27,114.4,113.97,114.08,5127.0,112.7294,112.8577,112.4335,112.542,5127.0
2021-09-22 13:00:00,114.1,114.21,113.9,114.04,3705.0,112.5617,112.6702,112.3644,112.5025,3705.0
2021-09-22 13:30:00,114.04,114.57,114.04,114.57,5239.0,112.5025,113.0254,112.5025,113.0254,5239.0
2021-09-22 14:00:00,114.41,115.24,114.29,114.9,8286.0,112.8675,113.6864,112.7492,113.3509,8286.0
2021-09-22 14:30:00,114.9,115.3,113.77,114.05,8502.0,113.3509,113.7455,112.2362,112.5124,8502.0
2021-09-22 15:00:00,113.97,114.44,113.97,114.12,10822.0,112.4335,112.8971,112.4335,112.5815,10822.0
2021-09-22 15:30:00,114.18,114.18,113.01,113.13,43991.0,112.6406,112.6406,111.4864,111.6048,43991.0
2021-09-23 09:30:00,113.81,115.8,113.41,115.8,27327.0,112.2756,114.2388,111.881,114.2388,27327.0
2021-09-23 10:00:00,115.89,116.44,115.88,116.3,15619.0,114.3276,114.8702,114.3177,114.7321,15619.0
2021-09-23 10:30:00,116.39,116.64,116.09,116.62,13531.0,114.8208,115.0675,114.5249,115.0477,13531.0
2021-09-23 11:00:00,116.72,117.56,116.58,117.46,11804.0,115.1464,115.9751,115.0083,115.8764,11804.0
2021-09-23 11:30:00,117.42,117.49,116.92,117.13,9063.0,115.837,115.906,115.3437,115.5509,9063.0
2021-09-23 12:00:00,117.17,117.47,117.12,117.33,9516.0,115.5903,115.8863,115.541,115.7482,9516.0
2021-09-23 12:30:00,117.28,117.34,116.89,117.3,7633.0,115.6988,115.758,115.3141,115.7186,7633.0
2021-09-23 13:00:00,117.35,117.85,117.35,117.82,8094.0,115.7679,116.2612,115.7679,116.2316,8094.0
2021-09-23 13:30:00,117.85,118.45,117.82,118.35,9294.0,116.2612,116.8531,116.2316,116.7544,9294.0
2021-09-23 14:00:00,118.44,118.56,118.27,118.42,12331.0,116.8432,116.9616,116.6755,116.8235,12331.0
2021-09-23 14:30:00,118.4,118.55,117.92,117.92,5663.0,116.8037,116.9517,116.3302,116.3302,5663.0
2021-09-23 15:00:00,118.02,118.11,117.85,117.99,11532.0,116.4289,116.5177,116.2612,116.3993,11532.0
2021-09-23 15:30:00,118.02,118.51,118.0,118.46,65523.0,116.4289,116.9123,116.4091,116.8629,65523.0
2021-09-24 09:30:00,118.01,118.78,117.96,118.78,3641.0,116.419,117.1786,116.3697,117.1786,3641.0
2021-09-24 10:00:00,118.77,118.9,118.22,118.48,19793.0,117.1688,117.297,116.6262,116.8827,19793.0
2021-09-24 10:30:00,118.54,118.62,118.01,118.45,4609.0,116.9419,117.0208,116.419,116.8531,4609.0
2021-09-24 11:00:00,118.36,118.49,118.27,118.32,3473.0,116.7643,116.8925,116.6755,116.7248,3473.0
2021-09-24 11:30:00,118.18,118.92,118.16,118.92,2418.0,116.5867,117.3167,116.567,117.3167,2418.0
2021-09-24 12:00:00,118.94,119.12,118.87,119.01,4979.0,117.3365,117.514,117.2674,117.4055,4979.0
2021-09-24 12:30:00,119.03,119.25,119.03,119.03,3526.0,117.4253,117.6423,117.4253,117.4253,3526.0
2021-09-24 13:00:00,118.96,118.97,118.72,118.85,4356.0,117.3562,117.3661,117.1194,117.2477,4356.0
2021-09-24 13:30:00,118.83,119.07,118.39,118.65,22762.0,117.228,117.4647,116.7939,117.0504,22762.0
2021-09-24 14:00:00,118.74,119.01,118.62,118.98,6261.0,117.1392,117.4055,117.0208,117.3759,6261.0
2021-09-24 14:30:00,119.06,119.25,119.05,119.17,5301.0,117.4549,117.6423,117.445,117.5634,5301.0
2021-09-24 15:00:00,119.13,119.19,118.86,119.07,4917.0,117.5239,117.5831,117.2575,117.4647,4917.0
2021-09-24 15:30:00,119.12,119.15,118.37,118.42,36377.0,117.514,117.5436,116.7742,116.8235,36377.0
2021-09-27 09:30:00,118.82,120.07,118.82,120.04,7464.0,117.2181,118.4512,117.2181,118.4216,7464.0
2021-09-27 10:00:00,119.62,120.51,119.62,120.2,24621.0,118.0073,118.8853,118.0073,118.5795,24621.0
2021-09-27 10:30:00,120.33,120.96,120.33,120.96,4274.0,118.7077,119.3292,118.7077,119.3292,4274.0
2021-09-27 11:00:00,121.11,121.38,121.04,121.16,3250.0,119.4772,119.7436,119.4082,119.5265,3250.0
2021-09-27 11:30:00,121.12,121.29,120.84,120.9,3316.0,119.4871,119.6548,119.2109,119.27,3316.0
2021-09-27 12:00:00,120.99,121.31,120.99,121.3,3460.0,119.3588,119.6745,119.3588,119.6647,3460.0
2021-09-27 12:30:00,121.26,121.31,120.71,120.71,3003.0,119.6252,119.6745,119.0826,119.0826,3003.0
2021-09-27 13:00:00,120.65,120.65,120.44,120.47,3935.0,119.0234,119.0234,118.8162,118.8458,3935.0
2021-09-27 13:30:00,120.35,120.49,120.28,120.35,4138.0,118.7275,118.8656,118.6584,118.7275,4138.0
2021-09-27 14:00:00,120.36,120.63,120.32,120.45,14094.0,118.7373,119.0037,118.6979,118.8261,14094.0
2021-09-27 14:30:00,120.45,120.45,120.22,120.22,9171.0,118.8261,118.8261,118.5992,118.5992,9171.0
2021-09-27 15:00:00,120.23,120.36,120.02,120.08,7728.0,118.6091,118.7373,118.4019,118.4611,7728.0
2021-09-27 15:30:00,120.08,120.68,120.0,120.57,21711.0,118.4611,119.053,118.3822,118.9445,21711.0
2021-09-28 09:30:00,120.63,120.71,119.85,119.86,6766.0,119.0037,119.0826,118.2342,118.2441,6766.0
2021-09-28 10:00:00,119.62,119.62,118.31,118.31,3769.0,118.0073,118.0073,116.715,116.715,3769.0
2021-09-28 10:30:00,118.54,119.55,118.53,119.28,4102.0,116.9419,117.9382,116.932,117.6719,4102.0
2021-09-28 11:00:00,119.49,119.71,118.5,119.05,6305.0,117.8791,118.0961,116.9024,117.445,6305.0
2021-09-28 11:30:00,118.95,118.95,118.51,118.62,4321.0,117.3463,117.3463,116.9123,117.0208,4321.0
2021-09-28 12:00:00,118.53,118.72,118.12,118.49,3841.0,116.932,117.1194,116.5275,116.8925,3841.0
2021-09-28 12:30:00,118.4,118.58,118.14,118.14,5095.0,116.8037,116.9813,116.5473,116.5473,5095.0
2021-09-28 13:00:00,118.14,118.94,118.01,118.79,3754.0,116.5473,117.3365,116.419,117.1885,3754.0
2021-09-28 13:30:00,118.9,118.9,118.27,118.28,2896.0,117.297,117.297,116.6755,116.6854,2896.0
2021-09-28 14:00:00,118.34,118.59,118.1,118.59,5285.0,116.7446,116.9912,116.5078,116.9912,5285.0
2021-09-28 14:30:00,118.54,118.88,118.44,118.65,10089.0,116.9419,117.2773,116.8432,117.0504,10089.0
2021-09-28 15:00:00,118.58,118.69,118.0,118.0,5508.0,116.9813,117.0898,116.4091,116.4091,5508.0
2021-09-28 15:30:00,117.97,118.25,117.67,117.8,25924.0,116.3795,116.6558,116.0836,116.2118,25924.0
2021-09-29 09:30:00,118.47,119.75,117.16,118.06,5440.0,116.8728,118.1355,115.5805,116.4683,5440.0
2021-09-29 10:00:00,118.15,118.15,117.63,117.88,2616.0,116.5571,116.5571,116.0441,116.2908,2616.0
2021-09-29 10:30:00,117.63,117.71,117.04,117.7,30926.0,116.0441,116.1231,115.4621,116.1132,30926.0
2021-09-29 11:00:00,117.9,118.61,117.9,118.41,1879.0,116.3105,117.0109,116.3105,116.8136,1879.0
2021-09-29 11:30:00,118.18,118.28,118.12,118.25,800.0,116.5867,116.6854,116.5275,116.6558,800.0
2021-09-29 12:00:00,118.43,118.62,118.31,118.53,4066.0,116.8333,117.0208,116.715,116.932,4066.0
2021-09-29 12:30:00,118.45,118.5,117.55,117.55,20516.0,116.8531,116.9024,115.9652,115.9652,20516.0
2021-09-29 13:00:00,117.6,118.32,117.48,117.85,16674.0,116.0145,116.7248,115.8962,116.2612,16674.0
2021-09-29 13:30:00,117.89,118.3,117.64,118.25,9799.0,116.3006,116.7051,116.054,116.6558,9799.0
2021-09-29 14:00:00,118.33,118.93,118.33,118.67,2004.0,116.7347,117.3266,116.7347,117.0701,2004.0
2021-09-29 14:30:00,118.75,118.95,118.67,118.76,3359.0,117.149,117.3463,117.0701,117.1589,3359.0
2021-09-29 15:00:00,118.77,119.18,118.52,119.16,13124.0,117.1688,117.5732,116.9221,117.5535,13124.0
2021-09-29 15:30:00,119.05,119.26,118.33,118.39,36936.0,117.445,117.6522,116.7347,116.7939,36936.0
2021-09-30 09:30:00,119.49,119.49,118.89,118.97,3617.0,117.8791,117.8791,117.2871,117.3661,3617.0
2021-09-30 10:00:00,118.75,118.82,117.69,117.82,2115.0,117.149,117.2181,116.1033,116.2316,2115.0
2021-09-30 10:30:00,117.78,118.07,117.29,117.29,1580.0,116.1921,116.4782,115.7087,115.7087,1580.0
2021-09-30 11:00:00,117.27,117.99,117.27,117.91,2009.0,115.689,116.3993,115.689,116.3204,2009.0
2021-09-30 11:30:00,117.47,117.51,117.16,117.16,2146.0,115.8863,115.9257,115.5805,115.5805,2146.0
2021-09-30 12:00:00,117.08,117.18,116.22,116.29,2329.0,115.5015,115.6002,114.6531,114.7222,2329.0
2021-09-30 12:30:00,116.24,116.79,116.24,116.51,1679.0,114.6729,115.2155,114.6729,114.9392,1679.0
2021-09-30 13:00:00,116.53,116.8,116.43,116.43,4821.0,114.959,115.2253,114.8603,114.8603,4821.0
2021-09-30 13:30:00,116.4,116.68,116.22,116.67,1761.0,114.8307,115.1069,114.6531,115.0971,1761.0
2021-09-30 14:00:00,116.84,116.95,116.57,116.57,1325.0,115.2648,115.3733,114.9984,114.9984,1325.0
2021-09-30 14:30:00,116.74,117.11,116.57,116.75,2800.0,115.1661,115.5311,114.9984,115.176,2800.0
2021-09-30 15:00:00,116.81,117.09,116.47,116.64,6811.0,115.2352,115.5114,114.8998,115.0675,6811.0
2021-09-30 15:30:00,116.71,116.79,115.37,115.37,27999.0,115.1365,115.2155,113.8146,113.8146,27999.0
2021-10-01 09:30:00,116.43,116.57,115.32,115.9,3500.0,114.8603,114.9984,113.7653,114.3375,3500.0
2021-10-01 10:00:00,116.3,116.3,115.38,115.74,1705.0,114.7321,114.7321,113.8245,114.1796,1705.0
2021-10-01 10:30:00,115.66,115.86,115.19,115.7,15612.0,114.1007,114.298,113.637,114.1401,15612.0
2021-10-01 11:00:00,115.87,116.1,115.4,115.95,67951.0,114.3079,114.5348,113.8442,114.3868,67951.0
2021-10-01 11:30:00,116.05,116.81,115.9,116.3,17593.0,114.4854,115.2352,114.3375,114.7321,17593.0
2021-10-01 12:00:00,116.36,116.85,116.35,116.79,3056.0,114.7913,115.2746,114.7814,115.2155,3056.0
2021-10-01 12:30:00,116.88,117.13,116.82,116.99,1842.0,115.3042,115.5509,115.245,115.4128,1842.0
2021-10-01 13:00:00,116.95,117.51,116.95,117.44,6494.0,115.3733,115.9257,115.3733,115.8567,6494.0
2021-10-01 13:30:00,117.47,117.92,117.42,117.81,12771.0,115.8863,116.3302,115.837,116.2217,12771.0
2021-10-01 14:00:00,117.84,118.13,117.74,118.04,8850.0,116.2513,116.5374,116.1526,116.4486,8850.0
2021-10-01 14:30:00,118.13,118.62,117.9,118.08,12162.0,116.5374,117.0208,116.3105,116.4881,12162.0
2021-10-01 15:00:00,118.15,118.63,118.01,118.5,35053.0,116.5571,117.0306,116.419,116.9024,35053.0
2021-10-01 15:30:00,118.34,118.68,117.87,118.12,43859.0,116.7446,117.08,116.2809,116.5275,43859.0
2021-10-04 09:30:00,118.02,119.64,117.83,119.35,4836.0,116.4289,118.027,116.2414,117.7409,4836.0
2021-10-04 10:00:00,118.39,118.6,117.77,117.98,1800.0,116.7939,117.0011,116.1822,116.3894,1800.0
2021-10-04 10:30:00,117.91,118.23,117.25,118.14,5938.0,116.3204,116.636,115.6693,116.5473,5938.0
2021-10-04 11:00:00,118.21,118.4,117.72,118.28,10564.0,116.6163,116.8037,116.1329,116.6854,10564.0
2021-10-04 11:30:00,118.37,119.25,118.11,119.25,6529.0,116.7742,117.6423,116.5177,117.6423,6529.0
2021-10-04 12:00:00,119.27,119.27,118.97,118.99,21331.0,117.662,117.662,117.3661,117.3858,21331.0
2021-10-04 12:30:00,119.04,119.2,118.71,119.11,4324.0,117.4351,117.593,117.1096,117.5042,4324.0
2021-10-04 13:00:00,119.0,119.31,118.96,119.18,3495.0,117.3957,117.7015,117.3562,117.5732,3495.0
2021-10-04 13:30:00,119.25,119.44,119.13,119.27,5034.0,117.6423,117.8297,117.5239,117.662,5034.0
2021-10-04 14:00:00,119.47,119.55,118.87,119.03,4833.0,117.8593,117.9382,117.2674,117.4253,4833.0
2021-10-04 14:30:00,119.03,119.24,118.87,119.15,5858.0,117.4253,117.6324,117.2674,117.5436,5858.0
2021-10-04 15:00:00,119.28,119.48,119.06,119.41,6180.0,117.6719,117.8692,117.4549,117.8001,6180.0
2021-10-04 15:30:00,119.5,120.06,119.3,119.77,38425.0,117.8889,118.4414,117.6916,118.1553,38425.0
2021-10-05 09:30:00,120.19,120.19,118.4,118.63,5702.0,118.5696,118.5696,116.8037,117.0306,5702.0
2021-10-05 10:00:00,118.62,120.04,118.62,119.92,5597.0,117.0208,118.4216,117.0208,118.3033,5597.0
2021-10-05 10:30:00,119.98,120.49,119.98,120.4,2466.0,118.3624,118.8656,118.3624,118.7768,2466.0
2021-10-05 11:00:00,120.32,120.47,119.89,120.28,5265.0,118.6979,118.8458,118.2737,118.6584,5265.0
2021-10-05 11:30:00,120.3,120.47,120.05,120.22,2749.0,118.6781,118.8458,118.4315,118.5992,2749.0
2021-10-05 12:00:00,120.26,120.36,119.09,119.09,7991.0,118.6387,118.7373,117.4844,117.4844,7991.0
2021-10-05 12:30:00,119.08,119.42,118.93,119.41,2004.0,117.4746,117.81,117.3266,117.8001,2004.0
2021-10-05 13:00:00,119.26,119.65,119.21,119.61,2626.0,117.6522,118.0369,117.6028,117.9974,2626.0
2021-10-05 13:30:00,119.56,119.67,119.39,119.43,2107.0,117.9481,118.0566,117.7804,117.8199,2107.0
2021-10-05 14:00:00,119.42,119.58,119.2,119.48,8902.0,117.81,117.9678,117.593,117.8692,8902.0
2021-10-05 14:30:00,119.5,119.78,119.35,119.62,2881.0,117.8889,118.1651,117.7409,118.0073,2881.0
2021-10-05 15:00:00,119.56,119.98,119.53,119.53,2303.0,117.9481,118.3624,117.9185,117.9185,2303.0
2021-10-05 15:30:00,119.5,119.62,119.0,119.07,21089.0,117.8889,118.0073,117.3957,117.4647,21089.0
2021-10-06 09:30:00,117.56,118.29,117.11,117.11,4606.0,115.9751,116.6952,115.5311,115.5311,4606.0
2021-10-06 10:00:00,117.02,117.08,116.01,116.2,8660.0,115.4424,115.5015,114.446,114.6334,8660.0
2021-10-06 10:30:00,116.57,116.59,114.93,115.49,11555.0,114.9984,115.0182,113.3805,113.933,11555.0
2021-10-06 11:00:00,115.59,115.99,115.01,115.07,4998.0,114.0316,114.4262,113.4595,113.5186,4998.0
2021-10-06 11:30:00,115.07,115.98,114.95,115.98,7762.0,113.5186,114.4164,113.4003,114.4164,7762.0
2021-10-06 12:00:00,115.86,115.91,115.58,115.58,3411.0,114.298,114.3473,114.0218,114.0218,3411.0
2021-10-06 12:30:00,115.7,116.32,115.69,116.09,2504.0,114.1401,114.7518,114.1303,114.5249,2504.0
2021-10-06 13:00:00,116.23,116.25,115.77,116.17,7628.0,114.663,114.6827,114.2092,114.6038,7628.0
2021-10-06 13:30:00,116.76,117.63,116.75,117.26,9979.0,115.1859,116.0441,115.176,115.6791,9979.0
2021-10-06 14:00:00,117.2,118.1,117.08,117.84,5066.0,115.6199,116.5078,115.5015,116.2513,5066.0
2021-10-06 14:30:00,117.69,118.02,117.53,117.53,5925.0,116.1033,116.4289,115.9455,115.9455,5925.0
2021-10-06 15:00:00,117.65,117.91,117.38,117.91,7519.0,116.0639,116.3204,115.7975,116.3204,7519.0
2021-10-06 15:30:00,117.91,118.39,117.63,118.22,20211.0,116.3204,116.7939,116.0441,116.6262,20211.0
2021-10-07 09:30:00,118.98,119.4,118.61,119.4,13335.0,117.3759,117.7903,117.0109,117.7903,13335.0
2021-10-07 10:00:00,119.33,120.07,119.09,119.83,7945.0,117.7212,118.4512,117.4844,118.2145,7945.0
2021-10-07 10:30:00,119.88,120.14,119.65,120.0,4852.0,118.2638,118.5203,118.0369,118.3822,4852.0
2021-10-07 11:00:00,120.17,120.29,119.82,119.87,6425.0,118.5499,118.6683,118.2046,118.2539,6425.0
2021-10-07 11:30:00,119.86,120.05,119.61,120.05,7617.0,118.2441,118.4315,117.9974,118.4315,7617.0
2021-10-07 12:00:00,120.09,120.27,119.81,119.84,11759.0,118.471,118.6485,118.1947,118.2243,11759.0
2021-10-07 12:30:00,119.81,120.32,119.74,120.32,5178.0,118.1947,118.6979,118.1257,118.6979,5178.0
2021-10-07 13:00:00,120.43,120.9,120.38,120.77,5521.0,118.8064,119.27,118.7571,119.1418,5521.0
2021-10-07 13:30:00,120.88,120.9,120.31,120.42,5194.0,119.2503,119.27,118.688,118.7965,5194.0
2021-10-07 14:00:00,120.42,120.42,119.84,119.91,5855.0,118.7965,118.7965,118.2243,118.2934,5855.0
2021-10-07 14:30:00,119.82,119.85,119.28,119.34,5667.0,118.2046,118.2342,117.6719,117.7311,5667.0
2021-10-07 15:00:00,119.29,119.6,119.27,119.4,6451.0,117.6817,117.9876,117.662,117.7903,6451.0
2021-10-07 15:30:00,119.45,119.45,118.76,119.01,35859.0,117.8396,117.8396,117.1589,117.4055,35859.0
2021-10-08 09:30:00,118.71,119.1,118.43,118.43,3017.0,117.1096,117.4943,116.8333,116.8333,3017.0
2021-10-08 10:00:00,119.29,119.78,118.62,118.93,6700.0,117.6817,118.1651,117.0208,117.3266,6700.0
2021-10-08 10:30:00,118.92,119.38,118.89,119.27,2422.0,117.3167,117.7705,117.2871,117.662,2422.0
2021-10-08 11:00:00,119.61,119.61,119.24,119.34,3100.0,117.9974,117.9974,117.6324,117.7311,3100.0
2021-10-08 11:30:00,119.33,119.43,119.05,119.05,2308.0,117.7212,117.8199,117.445,117.445,2308.0
2021-10-08 12:00:00,119.11,119.11,118.44,118.44,1300.0,117.5042,117.5042,116.8432,116.8432,1300.0
2021-10-08 12:30:00,118.49,118.9,118.49,118.62,1338.0,116.8925,117.297,116.8925,117.0208,1338.0
2021-10-08 13:00:00,118.8,118.82,118.19,118.26,1840.0,117.1984,117.2181,116.5966,116.6656,1840.0
2021-10-08 13:30:00,118.26,118.41,118.01,118.41,3667.0,116.6656,116.8136,116.419,116.8136,3667.0
2021-10-08 14:00:00,118.57,119.08,118.57,119.04,13143.0,116.9715,117.4746,116.9715,117.4351,13143.0
2021-10-08 14:30:00,119.13,119.14,118.69,118.7,1670.0,117.5239,117.5338,117.0898,117.0997,1670.0
2021-10-08 15:00:00,118.69,118.83,118.61,118.83,3286.0,117.0898,117.228,117.0109,117.228,3286.0
2021-10-08 15:30:00,118.79,118.79,118.18,118.21,19426.0,117.1885,117.1885,116.5867,116.6163,19426.0
2021-10-11 09:30:00,117.89,117.95,117.02,117.47,14735.0,116.3006,116.3598,115.4424,115.8863,14735.0
2021-10-11 10:00:00,118.22,118.39,118.03,118.35,500.0,116.6262,116.7939,116.4387,116.7544,500.0
2021-10-11 10:30:00,118.26,118.8,118.26,118.48,1402.0,116.6656,117.1984,116.6656,116.8827,1402.0
2021-10-11 11:00:00,118.15,118.23,118.01,118.15,1100.0,116.5571,116.636,116.419,116.5571,1100.0
2021-10-11 11:30:00,118.17,118.63,118.17,118.57,6787.0,116.5768,117.0306,116.5768,116.9715,6787.0
2021-10-11 12:00:00,118.66,118.66,117.9,117.9,1755.0,117.0602,117.0602,116.3105,116.3105,1755.0
2021-10-11 12:30:00,117.83,117.95,117.68,117.79,1726.0,116.2414,116.3598,116.0935,116.202,1726.0
2021-10-11 13:00:00,117.71,118.0,117.66,117.81,2916.0,116.1231,116.4091,116.0737,116.2217,2916.0
2021-10-11 13:30:00,117.73,118.02,117.67,117.95,2910.0,116.1428,116.4289,116.0836,116.3598,2910.0
2021-10-11 14:00:00,117.95,118.11,117.7,117.7,3722.0,116.3598,116.5177,116.1132,116.1132,3722.0
2021-10-11 14:30:00,117.78,118.13,117.7,118.09,3302.0,116.1921,116.5374,116.1132,116.4979,3302.0
2021-10-11 15:00:00,118.02,118.02,117.58,117.59,12869.0,116.4289,116.4289,115.9948,116.0047,12869.0
2021-10-11 15:30:00,117.53,117.63,116.61,116.65,28405.0,115.9455,116.0441,115.0379,115.0773,28405.0
2021-10-12 09:30:00,116.62,117.17,116.16,117.13,2228.0,115.0477,115.5903,114.5939,115.5509,2228.0
2021-10-12 10:00:00,116.9,117.0,116.79,116.84,1683.0,115.324,115.4226,115.2155,115.2648,1683.0
2021-10-12 10:30:00,116.75,116.86,116.42,116.68,15998.0,115.176,115.2845,114.8504,115.1069,15998.0
2021-10-12 11:00:00,116.59,116.82,116.32,116.57,5297.0,115.0182,115.245,114.7518,114.9984,5297.0
2021-10-12 11:30:00,116.6,116.6,115.92,116.49,2522.0,115.028,115.028,114.3572,114.9195,2522.0
2021-10-12 12:00:00,116.98,117.28,116.78,116.83,2320.0,115.4029,115.6988,115.2056,115.2549,2320.0
2021-10-12 12:30:00,116.85,116.87,116.55,116.59,2030.0,115.2746,115.2944,114.9787,115.0182,2030.0
2021-10-12 13:00:00,116.57,116.57,115.95,116.1,4022.0,114.9984,114.9984,114.3868,114.5348,4022.0
2021-10-12 13:30:00,116.17,116.2,115.76,115.76,2851.0,114.6038,114.6334,114.1993,114.1993,2851.0
2021-10-12 14:00:00,115.72,116.16,115.71,115.97,4272.0,114.1599,114.5939,114.15,114.4065,4272.0
2021-10-12 14:30:00,116.0,116.47,115.95,116.05,4009.0,114.4361,114.8998,114.3868,114.4854,4009.0
2021-10-12 15:00:00,115.97,115.97,115.53,115.59,4523.0,114.4065,114.4065,113.9724,114.0316,4523.0
2021-10-12 15:30:00,115.48,115.65,115.17,115.62,21884.0,113.9231,114.0908,113.6173,114.0612,21884.0
2021-10-13 09:30:00,115.3,115.56,114.83,115.15,6521.0,113.7455,114.002,113.2819,113.5976,6521.0
2021-10-13 10:00:00,115.0,115.23,114.41,115.23,32859.0,113.4496,113.6765,112.8675,113.6765,32859.0
2021-10-13 10:30:00,115.23,115.93,115.23,115.93,7538.0,113.6765,114.367,113.6765,114.367,7538.0
2021-10-13 11:00:00,116.04,116.35,115.72,115.73,5026.0,114.4756,114.7814,114.1599,114.1697,5026.0
2021-10-13 11:30:00,115.66,116.0,115.48,115.54,6633.0,114.1007,114.4361,113.9231,113.9823,6633.0
2021-10-13 12:00:00,115.55,115.95,115.55,115.93,2009.0,113.9922,114.3868,113.9922,114.367,2009.0
2021-10-13 12:30:00,115.92,116.09,115.68,116.0,6512.0,114.3572,114.5249,114.1204,114.4361,6512.0
2021-10-13 13:00:00,116.01,116.01,115.83,115.98,3077.0,114.446,114.446,114.2684,114.4164,3077.0
2021-10-13 13:30:00,116.08,116.28,115.94,115.94,4056.0,114.515,114.7123,114.3769,114.3769,4056.0
2021-10-13 14:00:00,116.01,116.14,115.69,115.88,3904.0,114.446,114.5742,114.1303,114.3177,3904.0
2021-10-13 14:30:00,115.76,115.76,115.26,115.68,2700.0,114.1993,114.1993,113.7061,114.1204,2700.0
2021-10-13 15:00:00,115.57,115.81,115.47,115.55,4362.0,114.0119,114.2487,113.9133,113.9922,4362.0
2021-10-13 15:30:00,115.52,116.31,115.44,116.14,27024.0,113.9626,114.7419,113.8837,114.5742,27024.0
2021-10-14 09:30:00,117.51,117.59,116.98,117.51,4499.0,116.0528,116.1318,115.5293,116.0528,4499.0
2021-10-14 10:00:00,117.56,118.2,117.56,117.64,2943.0,116.1022,116.7342,116.1022,116.1812,2943.0
2021-10-14 10:30:00,117.75,117.9,117.57,117.81,4401.0,116.2898,116.4379,116.112,116.3491,4401.0
2021-10-14 11:00:00,117.93,117.93,117.21,117.49,7057.0,116.4676,116.4676,115.7565,116.033,7057.0
2021-10-14 11:30:00,117.42,117.91,117.34,117.68,4455.0,115.9639,116.4478,115.8849,116.2207,4455.0
2021-10-14 12:00:00,117.67,117.86,117.63,117.73,6125.0,116.2108,116.3984,116.1713,116.27,6125.0
2021-10-14 12:30:00,117.68,118.16,117.59,118.16,2714.0,116.2207,116.6947,116.1318,116.6947,2714.0
2021-10-14 13:00:00,118.25,118.25,118.04,118.18,3045.0,116.7836,116.7836,116.5762,116.7145,3045.0
2021-10-14 13:30:00,118.21,118.51,118.21,118.48,2530.0,116.7441,117.0404,116.7441,117.0107,2530.0
2021-10-14 14:00:00,118.44,118.81,118.42,118.81,3878.0,116.9712,117.3367,116.9515,117.3367,3878.0
2021-10-14 14:30:00,118.82,119.06,118.79,119.06,4317.0,117.3465,117.5836,117.3169,117.5836,4317.0
2021-10-14 15:00:00,119.03,119.03,118.58,118.61,6002.0,117.5539,117.5539,117.1095,117.1391,6002.0
2021-10-14 15:30:00,118.61,118.65,118.33,118.6,28691.0,117.1391,117.1786,116.8626,117.1293,28691.0
2021-10-15 09:30:00,120.78,120.78,119.04,119.39,17196.0,119.2822,119.2822,117.5638,117.9095,17196.0
2021-10-15 10:00:00,119.29,119.59,118.46,118.46,9396.0,117.8107,118.107,116.991,116.991,9396.0
2021-10-15 10:30:00,118.47,119.25,118.47,118.85,9695.0,117.0009,117.7712,117.0009,117.3762,9695.0
2021-10-15 11:00:00,118.86,118.97,118.41,118.54,3700.0,117.386,117.4947,116.9416,117.07,3700.0
2021-10-15 11:30:00,118.52,118.56,118.08,118.08,4120.0,117.0502,117.0898,116.6157,116.6157,4120.0
2021-10-15 12:00:00,118.09,118.09,117.58,117.72,5997.0,116.6256,116.6256,116.1219,116.2602,5997.0
2021-10-15 12:30:00,117.78,117.78,117.41,117.52,3401.0,116.3194,116.3194,115.954,116.0626,3401.0
2021-10-15 13:00:00,117.46,117.52,117.09,117.1,2645.0,116.0034,116.0626,115.638,115.6479,2645.0
2021-10-15 13:30:00,117.06,117.72,117.06,117.33,5321.0,115.6084,116.2602,115.6084,115.875,5321.0
2021-10-15 14:00:00,117.27,117.41,117.06,117.4,13287.0,115.8157,115.954,115.6084,115.9441,13287.0
2021-10-15 14:30:00,117.48,117.7,117.35,117.66,6539.0,116.0231,116.2404,115.8948,116.2009,6539.0
2021-10-15 15:00:00,117.59,117.59,116.99,117.07,7262.0,116.1318,116.1318,115.5392,115.6182,7262.0
2021-10-15 15:30:00,117.09,117.13,116.15,116.27,62856.0,115.638,115.6775,114.7096,114.8282,62856.0
2021-10-18 09:30:00,115.42,116.46,115.27,116.21,10436.0,113.9887,115.0158,113.8406,114.7689,10436.0
2021-10-18 10:00:00,116.5,117.33,116.08,117.33,3748.0,115.0553,115.875,114.6405,115.875,3748.0
2021-10-18 10:30:00,117.14,117.48,116.86,116.86,2781.0,115.6874,116.0231,115.4108,115.4108,2781.0
2021-10-18 11:00:00,116.84,117.48,116.83,117.25,2953.0,115.3911,116.0231,115.3812,115.796,2953.0
2021-10-18 11:30:00,117.12,117.61,117.12,117.36,5858.0,115.6676,116.1515,115.6676,115.9046,5858.0
2021-10-18 12:00:00,117.44,117.93,117.44,117.84,5617.0,115.9836,116.4676,115.9836,116.3787,5617.0
2021-10-18 12:30:00,117.91,118.04,117.72,117.84,4039.0,116.4478,116.5762,116.2602,116.3787,4039.0
2021-10-18 13:00:00,117.89,118.29,117.89,117.99,3566.0,116.4281,116.8231,116.4281,116.5268,3566.0
2021-10-18 13:30:00,118.03,118.15,117.85,118.01,3618.0,116.5663,116.6848,116.3886,116.5466,3618.0
2021-10-18 14:00:00,117.92,117.95,117.72,117.79,3754.0,116.4577,116.4873,116.2602,116.3293,3754.0
2021-10-18 14:30:00,117.86,118.01,117.68,117.72,7221.0,116.3984,116.5466,116.2207,116.2602,7221.0
2021-10-18 15:00:00,117.68,117.71,117.48,117.58,5141.0,116.2207,116.2503,116.0231,116.1219,5141.0
2021-10-18 15:30:00,117.54,117.93,117.54,117.84,20160.0,116.0824,116.4676,116.0824,116.3787,20160.0
2021-10-19 09:30:00,118.43,118.66,116.9,117.27,2836.0,116.9614,117.1885,115.4503,115.8157,2836.0
2021-10-19 10:00:00,117.34,117.59,117.18,117.26,2028.0,115.8849,116.1318,115.7269,115.8059,2028.0
2021-10-19 10:30:00,116.94,117.24,116.64,116.64,5651.0,115.4898,115.7861,115.1936,115.1936,5651.0
2021-10-19 11:00:00,116.74,117.61,116.59,117.61,4940.0,115.2923,116.1515,115.1442,116.1515,4940.0
2021-10-19 11:30:00,117.63,117.78,117.34,117.76,3250.0,116.1713,116.3194,115.8849,116.2997,3250.0
2021-10-19 12:00:00,117.76,118.02,117.7,117.88,5595.0,116.2997,116.5564,116.2404,116.4182,5595.0
2021-10-19 12:30:00,117.86,118.21,117.86,118.19,2700.0,116.3984,116.7441,116.3984,116.7243,2700.0
2021-10-19 13:00:00,118.2,118.2,117.84,117.84,2400.0,116.7342,116.7342,116.3787,116.3787,2400.0
2021-10-19 13:30:00,117.84,118.16,117.8,118.09,3094.0,116.3787,116.6947,116.3392,116.6256,3094.0
2021-10-19 14:00:00,118.03,118.17,117.62,117.62,3644.0,116.5663,116.7046,116.1614,116.1614,3644.0
2021-10-19 14:30:00,117.58,117.85,117.46,117.76,4846.0,116.1219,116.3886,116.0034,116.2997,4846.0
2021-10-19 15:00:00,117.76,117.79,117.38,117.45,3682.0,116.2997,116.3293,115.9244,115.9935,3682.0
2021-10-19 15:30:00,117.41,117.77,117.11,117.76,15751.0,115.954,116.3095,115.6577,116.2997,15751.0
2021-10-20 09:30:00,117.83,117.83,117.27,117.59,1827.0,116.3688,116.3688,115.8157,116.1318,1827.0
2021-10-20 10:00:00,117.58,118.95,117.58,118.67,5210.0,116.1219,117.4749,116.1219,117.1984,5210.0
2021-10-20 10:30:00,118.95,118.99,118.57,118.58,2024.0,117.4749,117.5144,117.0996,117.1095,2024.0
2021-10-20 11:00:00,118.78,118.89,118.53,118.82,2714.0,117.307,117.4157,117.0601,117.3465,2714.0
2021-10-20 11:30:00,118.63,119.11,118.63,119.11,1619.0,117.1589,117.6329,117.1589,117.6329,1619.0
2021-10-20 12:00:00,119.18,119.32,119.05,119.15,3971.0,117.7021,117.8403,117.5737,117.6724,3971.0
2021-10-20 12:30:00,119.23,119.49,119.23,119.4,1754.0,117.7514,118.0082,117.7514,117.9193,1754.0
2021-10-20 13:00:00,119.27,119.42,119.05,119.4,7616.0,117.7909,117.9391,117.5737,117.9193,7616.0
2021-10-20 13:30:00,119.52,119.72,119.47,119.53,3801.0,118.0378,118.2354,117.9885,118.0477,3801.0
2021-10-20 14:00:00,119.58,119.75,119.37,119.38,3564.0,118.0971,118.265,117.8897,117.8996,3564.0
2021-10-20 14:30:00,119.43,119.44,119.02,119.15,2942.0,117.949,117.9588,117.544,117.6724,2942.0
2021-10-20 15:00:00,119.15,119.34,118.95,119.14,3216.0,117.6724,117.8601,117.4749,117.6626,3216.0
2021-10-20 15:30:00,119.01,119.25,118.93,119.24,12268.0,117.5342,117.7712,117.4552,117.7613,12268.0
2021-10-21 09:30:00,119.21,119.86,119.0,119.5,3476.0,117.7317,118.3736,117.5243,118.0181,3476.0
2021-10-21 10:00:00,119.52,120.09,119.45,120.04,20729.0,118.0378,118.6008,117.9687,118.5514,20729.0
2021-10-21 10:30:00,120.18,120.18,119.73,119.81,3497.0,118.6897,118.6897,118.2452,118.3243,3497.0
2021-10-21 11:00:00,119.78,120.18,119.54,119.95,2001.0,118.2946,118.6897,118.0576,118.4625,2001.0
2021-10-21 11:30:00,119.98,120.32,119.72,120.32,3000.0,118.4921,118.8279,118.2354,118.8279,3000.0
2021-10-21 12:00:00,120.39,120.55,120.37,120.42,3489.0,118.8971,119.0551,118.8773,118.9267,3489.0
2021-10-21 12:30:00,120.38,120.39,119.99,120.07,3009.0,118.8872,118.8971,118.502,118.581,3009.0
2021-10-21 13:00:00,120.11,120.33,120.05,120.33,8476.0,118.6205,118.8378,118.5613,118.8378,8476.0
2021-10-21 13:30:00,120.38,120.47,120.15,120.31,4457.0,118.8872,118.9761,118.66,118.8181,4457.0
2021-10-21 14:00:00,120.28,120.43,119.9,119.98,8907.0,118.7884,118.9366,118.4131,118.4921,8907.0
2021-10-21 14:30:00,120.04,120.04,119.73,119.96,5799.0,118.5514,118.5514,118.2452,118.4724,5799.0
2021-10-21 15:00:00,120.02,120.45,119.98,120.34,8568.0,118.5316,118.9563,118.4921,118.8477,8568.0
2021-10-21 15:30:00,120.35,120.71,120.09,120.6,19696.0,118.8576,119.2131,118.6008,119.1045,19696.0
2021-10-22 09:30:00,121.21,122.02,121.14,121.95,15928.0,119.7069,120.5068,119.6378,120.4377,15928.0
2021-10-22 10:00:00,121.94,122.76,121.94,122.52,4733.0,120.4278,121.2377,120.4278,121.0006,4733.0
2021-10-22 10:30:00,122.5,122.96,122.21,122.61,7893.0,120.9809,121.4352,120.6945,121.0895,7893.0
2021-10-22 11:00:00,122.46,122.76,121.67,121.98,3950.0,120.9414,121.2377,120.1612,120.4673,3950.0
2021-10-22 11:30:00,121.64,121.72,121.0,121.25,4608.0,120.1316,120.2106,119.4995,119.7464,4608.0
2021-10-22 12:00:00,121.29,121.41,121.24,121.24,6138.0,119.7859,119.9044,119.7365,119.7365,6138.0
2021-10-22 12:30:00,121.25,121.74,121.25,121.74,3305.0,119.7464,120.2303,119.7464,120.2303,3305.0
2021-10-22 13:00:00,121.72,121.91,121.68,121.83,2144.0,120.2106,120.3982,120.1711,120.3192,2144.0
2021-10-22 13:30:00,121.83,121.83,121.7,121.75,2530.0,120.3192,120.3192,120.1908,120.2402,2530.0
2021-10-22 14:00:00,121.59,121.59,121.35,121.49,2009.0,120.0822,120.0822,119.8452,119.9834,2009.0
2021-10-22 14:30:00,121.61,121.79,121.46,121.69,18525.0,120.1019,120.2797,119.9538,120.1809,18525.0
2021-10-22 15:00:00,121.63,121.93,121.57,121.63,11282.0,120.1217,120.418,120.0624,120.1217,11282.0
2021-10-22 15:30:00,121.63,121.85,121.12,121.14,28237.0,120.1217,120.339,119.618,119.6378,28237.0
2021-10-25 09:30:00,121.03,121.29,120.25,120.66,2647.0,119.5291,119.7859,118.7588,119.1637,2647.0
2021-10-25 10:00:00,120.88,121.22,120.69,121.04,5686.0,119.381,119.7168,119.1933,119.539,5686.0
2021-10-25 10:30:00,121.17,121.56,121.17,121.56,4159.0,119.6674,120.0525,119.6674,120.0525,4159.0
2021-10-25 11:00:00,121.75,121.79,121.55,121.56,2402.0,120.2402,120.2797,120.0427,120.0525,2402.0
2021-10-25 11:30:00,122.02,122.04,121.58,121.62,3446.0,120.5068,120.5266,120.0723,120.1118,3446.0
2021-10-25 12:00:00,121.81,122.02,121.79,121.79,4216.0,120.2994,120.5068,120.2797,120.2797,4216.0
2021-10-25 12:30:00,121.36,121.36,120.89,120.9,810.0,119.855,119.855,119.3909,119.4007,810.0
2021-10-25 13:00:00,121.19,121.65,121.18,121.45,2814.0,119.6871,120.1414,119.6773,119.9439,2814.0
2021-10-25 13:30:00,121.32,121.45,121.24,121.45,2296.0,119.8155,119.9439,119.7365,119.9439,2296.0
2021-10-25 14:00:00,121.78,121.78,121.43,121.62,1845.0,120.2698,120.2698,119.9242,120.1118,1845.0
2021-10-25 14:30:00,121.72,121.74,121.42,121.54,4089.0,120.2106,120.2303,119.9143,120.0328,4089.0
2021-10-25 15:00:00,121.75,121.93,121.46,121.51,5424.0,120.2402,120.418,119.9538,120.0032,5424.0
2021-10-25 15:30:00,121.57,121.62,121.26,121.47,19963.0,120.0624,120.1118,119.7563,119.9637,19963.0
2021-10-26 09:30:00,121.48,121.48,120.74,121.06,8660.0,119.9735,119.9735,119.2427,119.5587,8660.0
2021-10-26 10:00:00,121.01,121.88,121.01,121.22,9416.0,119.5094,120.3686,119.5094,119.7168,9416.0
2021-10-26 10:30:00,121.27,121.41,121.27,121.4,1300.0,119.7661,119.9044,119.7661,119.8945,1300.0
2021-10-26 11:00:00,121.77,121.88,121.44,121.63,4288.0,120.2599,120.3686,119.934,120.1217,4288.0
2021-10-26 11:30:00,121.64,121.85,121.43,121.43,1008.0,120.1316,120.339,119.9242,119.9242,1008.0
2021-10-26 12:00:00,121.07,121.21,120.84,121.21,2630.0,119.5686,119.7069,119.3415,119.7069,2630.0
2021-10-26 12:30:00,121.15,121.31,120.74,121.03,4500.0,119.6476,119.8056,119.2427,119.5291,4500.0
2021-10-26 13:00:00,120.96,121.09,120.85,120.94,2358.0,119.46,119.5884,119.3514,119.4402,2358.0
2021-10-26 13:30:00,121.03,121.17,120.75,120.78,14181.0,119.5291,119.6674,119.2526,119.2822,14181.0
2021-10-26 14:00:00,120.76,121.72,120.76,121.51,15535.0,119.2625,120.2106,119.2625,120.0032,15535.0
2021-10-26 14:30:00,121.45,121.46,120.87,121.0,2280.0,119.9439,119.9538,119.3711,119.4995,2280.0
2021-10-26 15:00:00,120.88,120.95,120.42,120.52,3302.0,119.381,119.4501,118.9267,119.0254,3302.0
2021-10-26 15:30:00,120.57,120.8,120.1,120.14,22858.0,119.0748,119.302,118.6107,118.6502,22858.0
2021-10-27 09:30:00,119.54,119.57,118.46,119.49,7006.0,118.0576,118.0872,116.991,118.0082,7006.0
2021-10-27 10:00:00,119.8,120.09,119.02,119.14,10215.0,118.3144,118.6008,117.544,117.6626,10215.0
2021-10-27 10:30:00,118.71,118.9,118.16,118.33,3004.0,117.2379,117.4255,116.6947,116.8626,3004.0
2021-10-27 11:00:00,118.53,119.0,118.53,118.9,2523.0,117.0601,117.5243,117.0601,117.4255,2523.0
2021-10-27 11:30:00,118.82,119.27,118.72,118.72,3065.0,117.3465,117.7909,117.2478,117.2478,3065.0
2021-10-27 12:00:00,118.71,119.12,118.59,118.59,4887.0,117.2379,117.6428,117.1194,117.1194,4887.0
2021-10-27 12:30:00,118.57,118.77,118.29,118.77,4331.0,117.0996,117.2971,116.8231,117.2971,4331.0
2021-10-27 13:00:00,118.72,119.11,118.72,118.94,3902.0,117.2478,117.6329,117.2478,117.465,3902.0
2021-10-27 13:30:00,118.74,118.76,117.75,118.32,15550.0,117.2675,117.2873,116.2898,116.8527,15550.0
2021-10-27 14:00:00,118.43,118.43,117.7,117.7,3916.0,116.9614,116.9614,116.2404,116.2404,3916.0
2021-10-27 14:30:00,117.78,117.78,117.18,117.48,6383.0,116.3194,116.3194,115.7269,116.0231,6383.0
2021-10-27 15:00:00,117.57,117.57,116.5,117.01,7034.0,116.112,116.112,115.0553,115.559,7034.0
2021-10-27 15:30:00,117.04,117.26,116.33,116.33,17501.0,115.5886,115.8059,114.8874,114.8874,17501.0
2021-10-28 09:30:00,121.55,123.87,120.82,123.34,23370.0,120.0427,122.3339,119.3217,121.8105,23370.0
2021-10-28 10:00:00,123.34,125.43,122.91,125.0,21110.0,121.8105,123.8746,121.3858,123.4499,21110.0
2021-10-28 10:30:00,124.89,125.03,123.09,124.1,21651.0,123.3413,123.4795,121.5636,122.5611,21651.0
2021-10-28 11:00:00,123.96,125.09,123.85,124.22,18512.0,122.4228,123.5388,122.3142,122.6796,18512.0
2021-10-28 11:30:00,124.04,124.24,122.87,123.65,30864.0,122.5018,122.6993,121.3463,122.1166,30864.0
2021-10-28 12:00:00,123.69,124.47,123.2,124.15,15086.0,122.1561,122.9265,121.6722,122.6104,15086.0
2021-10-28 12:30:00,124.2,124.31,123.88,123.98,16902.0,122.6598,122.7684,122.3438,122.4425,16902.0
2021-10-28 13:00:00,124.16,124.78,124.12,124.78,10955.0,122.6203,123.2326,122.5808,123.2326,10955.0
2021-10-28 13:30:00,124.87,125.46,124.82,125.36,6572.0,123.3215,123.9042,123.2721,123.8054,6572.0
2021-10-28 14:00:00,125.34,125.34,123.84,124.01,9685.0,123.7857,123.7857,122.3043,122.4722,9685.0
2021-10-28 14:30:00,123.88,124.05,123.25,123.77,17417.0,122.3438,122.5117,121.7216,122.2351,17417.0
2021-10-28 15:00:00,123.82,123.82,122.71,123.05,15150.0,122.2845,122.2845,121.1883,121.5241,15150.0
2021-10-28 15:30:00,123.05,124.47,123.05,124.37,22810.0,121.5241,122.9265,121.5241,122.8277,22810.0
2021-10-29 09:30:00,124.54,126.7,124.22,125.94,8323.0,122.9956,125.1288,122.6796,124.3782,8323.0
2021-10-29 10:00:00,126.04,126.29,124.95,124.95,4392.0,124.477,124.7239,123.4005,123.4005,4392.0
2021-10-29 10:30:00,124.79,125.14,124.73,124.73,3757.0,123.2425,123.5882,123.1832,123.1832,3757.0
2021-10-29 11:00:00,124.73,125.19,124.51,124.81,5103.0,123.1832,123.6375,122.966,123.2622,5103.0
2021-10-29 11:30:00,124.75,124.85,124.18,124.51,10696.0,123.203,123.3018,122.6401,122.966,10696.0
2021-10-29 12:00:00,124.41,124.53,123.94,124.05,2616.0,122.8672,122.9857,122.403,122.5117,2616.0
2021-10-29 12:30:00,123.95,124.11,123.54,123.69,11448.0,122.4129,122.5709,122.008,122.1561,11448.0
2021-10-29 13:00:00,123.69,123.72,123.36,123.53,2432.0,122.1561,122.1858,121.8302,121.9981,2432.0
2021-10-29 13:30:00,123.48,123.48,122.79,122.96,12796.0,121.9487,121.9487,121.2673,121.4352,12796.0
2021-10-29 14:00:00,122.96,122.96,122.19,122.34,3146.0,121.4352,121.4352,120.6747,120.8229,3146.0
2021-10-29 14:30:00,122.35,122.44,121.66,121.73,11554.0,120.8328,120.9216,120.1513,120.2204,11554.0
2021-10-29 15:00:00,121.7,122.11,121.45,121.98,9136.0,120.1908,120.5957,119.9439,120.4673,9136.0
2021-10-29 15:30:00,121.94,122.28,121.43,121.52,42718.0,120.4278,120.7636,119.9242,120.013,42718.0
2021-11-01 09:30:00,122.31,123.43,122.31,122.93,19328.0,120.7932,121.8994,120.7932,121.4056,19328.0
2021-11-01 10:00:00,123.15,123.35,122.38,122.5,5590.0,121.6228,121.8204,120.8624,120.9809,5590.0
2021-11-01 10:30:00,122.36,123.29,122.3,122.62,4814.0,120.8426,121.7611,120.7834,121.0994,4814.0
2021-11-01 11:00:00,122.73,123.0,122.72,122.98,3730.0,121.208,121.4747,121.1982,121.4549,3730.0
2021-11-01 11:30:00,122.82,123.05,122.39,122.98,7022.0,121.2969,121.5241,120.8723,121.4549,7022.0
2021-11-01 12:00:00,123.03,123.11,122.86,122.95,6869.0,121.5043,121.5833,121.3364,121.4253,6869.0
2021-11-01 12:30:00,123.0,123.58,122.92,123.33,25842.0,121.4747,122.0475,121.3957,121.8006,25842.0
2021-11-01 13:00:00,123.43,123.43,122.8,123.05,6468.0,121.8994,121.8994,121.2772,121.5241,6468.0
2021-11-01 13:30:00,123.06,123.09,122.72,122.79,4969.0,121.5339,121.5636,121.1982,121.2673,4969.0
2021-11-01 14:00:00,122.78,122.86,122.65,122.75,6359.0,121.2574,121.3364,121.129,121.2278,6359.0
2021-11-01 14:30:00,122.67,123.01,122.66,122.77,4552.0,121.1488,121.4846,121.1389,121.2475,4552.0
2021-11-01 15:00:00,122.74,123.09,122.66,122.99,15331.0,121.2179,121.5636,121.1389,121.4648,15331.0
2021-11-01 15:30:00,122.89,123.21,122.81,123.2,42992.0,121.3661,121.6821,121.287,121.6722,42992.0
2021-11-02 09:30:00,123.75,124.25,122.81,123.41,11723.0,122.2154,122.7092,121.287,121.8796,11723.0
2021-11-02 10:00:00,123.37,123.8,122.53,122.74,2774.0,121.8401,122.2648,121.0105,121.2179,2774.0
2021-11-02 10:30:00,122.57,123.14,122.57,122.68,6546.0,121.05,121.613,121.05,121.1587,6546.0
2021-11-02 11:00:00,122.73,122.97,122.49,122.73,3388.0,121.208,121.4451,120.971,121.208,3388.0
2021-11-02 11:30:00,122.63,122.93,122.49,122.49,2610.0,121.1093,121.4056,120.971,120.971,2610.0
2021-11-02 12:00:00,122.58,122.74,122.43,122.43,2025.0,121.0599,121.2179,120.9118,120.9118,2025.0
2021-11-02 12:30:00,122.59,122.81,122.47,122.47,2402.0,121.0698,121.287,120.9513,120.9513,2402.0
2021-11-02 13:00:00,122.42,122.43,121.96,122.02,8768.0,120.9019,120.9118,120.4476,120.5068,8768.0
2021-11-02 13:30:00,122.01,122.53,121.95,122.53,2926.0,120.497,121.0105,120.4377,121.0105,2926.0
2021-11-02 14:00:00,122.65,122.72,122.51,122.51,1908.0,121.129,121.1982,120.9908,120.9908,1908.0
2021-11-02 14:30:00,122.74,122.99,122.46,122.74,4195.0,121.2179,121.4648,120.9414,121.2179,4195.0
2021-11-02 15:00:00,122.72,122.72,122.2,122.51,11100.0,121.1982,121.1982,120.6846,120.9908,11100.0
2021-11-02 15:30:00,122.34,122.82,122.22,122.75,23438.0,120.8229,121.2969,120.7044,121.2278,23438.0
2021-11-03 09:30:00,121.81,122.44,121.81,122.07,7115.0,120.2994,120.9216,120.2994,120.5562,7115.0
2021-11-03 10:00:00,122.16,122.3,119.96,119.96,10445.0,120.6451,120.7834,118.4724,118.4724,10445.0
2021-11-03 10:30:00,119.96,121.35,119.95,121.34,9919.0,118.4724,119.8452,118.4625,119.8353,9919.0
2021-11-03 11:00:00,121.38,121.5,121.19,121.22,4917.0,119.8748,119.9933,119.6871,119.7168,4917.0
2021-11-03 11:30:00,121.33,121.44,121.19,121.29,3405.0,119.8254,119.934,119.6871,119.7859,3405.0
2021-11-03 12:00:00,121.28,121.99,121.28,121.78,6040.0,119.776,120.4772,119.776,120.2698,6040.0
2021-11-03 12:30:00,121.62,121.64,121.2,121.34,4086.0,120.1118,120.1316,119.697,119.8353,4086.0
2021-11-03 13:00:00,121.29,121.54,121.28,121.47,3680.0,119.7859,120.0328,119.776,119.9637,3680.0
2021-11-03 13:30:00,121.51,121.68,121.25,121.64,4300.0,120.0032,120.1711,119.7464,120.1316,4300.0
2021-11-03 14:00:00,121.72,122.97,121.54,122.68,11201.0,120.2106,121.4451,120.0328,121.1587,11201.0
2021-11-03 14:30:00,122.81,123.63,122.71,123.47,11152.0,121.287,122.0969,121.1883,121.9389,11152.0
2021-11-03 15:00:00,123.37,123.66,123.31,123.47,11872.0,121.8401,122.1265,121.7808,121.9389,11872.0
2021-11-03 15:30:00,123.49,123.61,122.75,123.08,33228.0,121.9586,122.0771,121.2278,121.5537,33228.0
2021-11-04 09:30:00,123.97,125.56,123.45,125.42,14989.0,122.4327,124.0029,121.9191,123.8647,14989.0
2021-11-04 10:00:00,125.16,125.29,124.7,124.7,3825.0,123.6079,123.7363,123.1536,123.1536,3825.0
2021-11-04 10:30:00,124.95,125.0,124.6,124.87,6931.0,123.4005,123.4499,123.0549,123.3215,6931.0
2021-11-04 11:00:00,125.04,125.62,124.9,125.02,6148.0,123.4894,124.0622,123.3511,123.4696,6148.0
2021-11-04 11:30:00,125.13,125.39,124.99,125.25,1828.0,123.5783,123.8351,123.44,123.6968,1828.0
2021-11-04 12:00:00,125.3,125.71,125.26,125.46,2903.0,123.7462,124.1511,123.7067,123.9042,2903.0
2021-11-04 12:30:00,125.42,125.66,125.25,125.66,1076.0,123.8647,124.1017,123.6968,124.1017,1076.0
2021-11-04 13:00:00,125.47,125.5,125.28,125.36,3266.0,123.9141,123.9437,123.7264,123.8054,3266.0
2021-11-04 13:30:00,125.4,125.67,125.21,125.4,5594.0,123.8449,124.1116,123.6573,123.8449,5594.0
2021-11-04 14:00:00,125.6,125.6,125.23,125.55,12111.0,124.0424,124.0424,123.677,123.9931,12111.0
2021-11-04 14:30:00,125.5,125.95,125.48,125.9,13055.0,123.9437,124.3881,123.9239,124.3387,13055.0
2021-11-04 15:00:00,125.95,126.29,125.55,126.05,15699.0,124.3881,124.7239,123.9931,124.4869,15699.0
2021-11-04 15:30:00,126.1,126.83,125.92,126.83,43575.0,124.5362,125.2572,124.3585,125.2572,43575.0
2021-11-05 09:30:00,128.84,130.87,127.98,129.93,21729.0,127.2423,129.2471,126.3929,128.3188,21729.0
2021-11-05 10:00:00,130.01,130.46,129.8,130.17,6595.0,128.3978,128.8422,128.1904,128.5558,6595.0
2021-11-05 10:30:00,130.0,131.02,130.0,131.02,8241.0,128.3879,129.3952,128.3879,129.3952,8241.0
2021-11-05 11:00:00,130.97,131.61,130.69,131.19,7440.0,129.3459,129.9779,129.0693,129.5631,7440.0
2021-11-05 11:30:00,131.06,131.24,130.72,130.94,5923.0,129.4347,129.6125,129.099,129.3162,5923.0
2021-11-05 12:00:00,130.92,131.0,130.75,130.88,6847.0,129.2965,129.3755,129.1286,129.257,6847.0
2021-11-05 12:30:00,130.8,131.38,130.8,131.38,2965.0,129.178,129.7508,129.178,129.7508,2965.0
2021-11-05 13:00:00,131.39,132.11,131.39,131.53,28135.0,129.7606,130.4717,129.7606,129.8989,28135.0
2021-11-05 13:30:00,131.6,132.18,131.6,132.02,23052.0,129.968,130.5409,129.968,130.3828,23052.0
2021-11-05 14:00:00,132.08,132.83,131.86,132.05,24024.0,130.4421,131.1828,130.2248,130.4125,24024.0
2021-11-05 14:30:00,132.0,132.5,131.77,132.32,8056.0,130.3631,130.8569,130.1359,130.6791,8056.0
2021-11-05 15:00:00,132.08,132.85,131.94,132.77,8535.0,130.4421,131.2025,130.3038,131.1235,8535.0
2021-11-05 15:30:00,132.88,132.91,132.06,132.28,61710.0,131.2322,131.2618,130.4223,130.6396,61710.0
2021-11-08 09:30:00,134.85,135.98,132.74,132.74,22549.0,133.1777,134.2937,131.0939,131.0939,22549.0
2021-11-08 10:00:00,132.56,134.12,132.27,134.05,6493.0,130.9161,132.4568,130.6297,132.3877,6493.0
2021-11-08 10:30:00,133.78,134.07,133.39,133.75,4406.0,132.121,132.4074,131.7358,132.0914,4406.0
2021-11-08 11:00:00,133.78,134.04,133.41,133.6,5283.0,132.121,132.3778,131.7556,131.9432,5283.0
2021-11-08 11:30:00,133.52,133.67,133.05,133.34,13434.0,131.8642,132.0124,131.4001,131.6865,13434.0
2021-11-08 12:00:00,133.31,133.45,132.63,132.65,4478.0,131.6568,131.7951,130.9853,131.005,4478.0
2021-11-08 12:30:00,132.68,132.77,132.02,132.16,6580.0,131.0347,131.1235,130.3828,130.5211,6580.0
2021-11-08 13:00:00,132.31,132.31,132.08,132.08,3406.0,130.6692,130.6692,130.4421,130.4421,3406.0
2021-11-08 13:30:00,132.08,132.27,131.86,131.89,1102.0,130.4421,130.6297,130.2248,130.2544,1102.0
2021-11-08 14:00:00,131.97,131.97,131.41,131.41,2227.0,130.3335,130.3335,129.7804,129.7804,2227.0
2021-11-08 14:30:00,131.55,131.57,130.61,130.82,9234.0,129.9187,129.9384,128.9903,129.1977,9234.0
2021-11-08 15:00:00,130.87,130.87,130.09,130.09,7286.0,129.2471,129.2471,128.4768,128.4768,7286.0
2021-11-08 15:30:00,130.1,130.36,129.82,130.18,44463.0,128.4866,128.7434,128.2101,128.5657,44463.0
2021-11-09 09:30:00,130.55,131.73,130.01,130.25,6838.0,128.9311,130.0964,128.3978,128.6348,6838.0
2021-11-09 10:00:00,130.25,131.32,130.24,131.32,3590.0,128.6348,129.6915,128.6249,129.6915,3590.0
2021-11-09 10:30:00,131.42,131.48,130.88,131.05,3943.0,129.7903,129.8495,129.257,129.4249,3943.0
2021-11-09 11:00:00,131.21,131.45,130.7,130.83,9736.0,129.5829,129.8199,129.0792,129.2076,9736.0
2021-11-09 11:30:00,130.94,130.96,130.36,130.36,5191.0,129.3162,129.336,128.7434,128.7434,5191.0
2021-11-09 12:00:00,130.51,130.98,130.44,130.85,3586.0,128.8916,129.3557,128.8224,129.2273,3586.0
2021-11-09 12:30:00,130.93,131.59,130.89,131.59,5624.0,129.3064,129.9582,129.2668,129.9582,5624.0
2021-11-09 13:00:00,131.51,131.76,131.38,131.53,2160.0,129.8792,130.1261,129.7508,129.8989,2160.0
2021-11-09 13:30:00,131.56,131.65,130.96,131.02,7740.0,129.9285,130.0174,129.336,129.3952,7740.0
2021-11-09 14:00:00,130.97,131.23,130.97,131.21,4310.0,129.3459,129.6026,129.3459,129.5829,4310.0
2021-11-09 14:30:00,131.22,131.54,131.17,131.44,3313.0,129.5928,129.9088,129.5434,129.81,3313.0
2021-11-09 15:00:00,131.46,131.48,131.09,131.33,3699.0,129.8298,129.8495,129.4644,129.7014,3699.0
2021-11-09 15:30:00,131.23,131.7,131.0,131.52,27308.0,129.6026,130.0668,129.3755,129.889,27308.0
2021-11-10 09:30:00,131.55,132.0,131.54,131.66,8906.0,129.9187,130.3631,129.9088,130.0273,8906.0
2021-11-10 10:00:00,131.42,131.56,131.02,131.03,1104.0,129.7903,129.9285,129.3952,129.4051,1104.0
2021-11-10 10:30:00,130.99,131.26,130.97,131.19,5119.0,129.3656,129.6323,129.3459,129.5631,5119.0
2021-11-10 11:00:00,131.34,131.89,131.33,131.61,1130.0,129.7113,130.2544,129.7014,129.9779,1130.0
2021-11-10 11:30:00,131.71,131.93,131.38,131.39,3989.0,130.0767,130.294,129.7508,129.7606,3989.0
2021-11-10 12:00:00,131.3,131.3,130.58,130.59,3572.0,129.6718,129.6718,128.9607,128.9706,3572.0
2021-11-10 12:30:00,130.59,130.97,130.42,130.43,3775.0,128.9706,129.3459,128.8027,128.8126,3775.0
2021-11-10 13:00:00,130.36,130.47,130.22,130.35,3666.0,128.7434,128.8521,128.6052,128.7335,3666.0
2021-11-10 13:30:00,130.44,130.52,130.14,130.34,4729.0,128.8224,128.9014,128.5261,128.7237,4729.0
2021-11-10 14:00:00,130.26,130.43,130.01,130.02,1800.0,128.6447,128.8126,128.3978,128.4076,1800.0
2021-11-10 14:30:00,130.08,130.37,129.71,130.3,3960.0,128.4669,128.7533,128.1015,128.6842,3960.0
2021-11-10 15:00:00,130.29,130.58,130.19,130.41,5534.0,128.6743,128.9607,128.5755,128.7928,5534.0
2021-11-10 15:30:00,130.33,130.65,130.12,130.65,14171.0,128.7138,129.0298,128.5064,129.0298,14171.0
2021-11-11 09:30:00,130.44,130.73,129.51,130.23,5407.0,128.8224,129.1088,127.904,128.615,5407.0
2021-11-11 10:00:00,130.04,130.44,129.89,130.0,4639.0,128.4274,128.8224,128.2793,128.3879,4639.0
2021-11-11 10:30:00,130.17,130.43,129.84,130.02,4696.0,128.5558,128.8126,128.2299,128.4076,4696.0
2021-11-11 11:00:00,130.07,130.38,129.9,130.05,3219.0,128.457,128.7632,128.2891,128.4373,3219.0
2021-11-11 11:30:00,130.13,130.74,130.13,130.67,1498.0,128.5163,129.1187,128.5163,129.0496,1498.0
2021-11-11 12:00:00,130.55,130.59,130.33,130.5,2062.0,128.9311,128.9706,128.7138,128.8817,2062.0
2021-11-11 12:30:00,130.33,130.71,130.31,130.31,2261.0,128.7138,129.0891,128.694,128.694,2261.0
2021-11-11 13:00:00,130.34,130.47,130.23,130.46,954.0,128.7237,128.8521,128.615,128.8422,954.0
2021-11-11 13:30:00,130.43,130.43,130.22,130.24,1205.0,128.8126,128.8126,128.6052,128.6249,1205.0
2021-11-11 14:00:00,130.31,130.37,130.07,130.11,2574.0,128.694,128.7533,128.457,128.4965,2574.0
2021-11-11 14:30:00,130.05,130.05,129.84,129.9,1428.0,128.4373,128.4373,128.2299,128.2891,1428.0
2021-11-11 15:00:00,129.99,130.1,129.8,129.84,3817.0,128.378,128.4866,128.1904,128.2299,3817.0
2021-11-11 15:30:00,129.69,130.11,129.68,129.93,17056.0,128.0817,128.4965,128.0719,128.3188,17056.0
2021-11-12 09:30:00,130.75,130.75,129.75,129.99,2598.0,129.1286,129.1286,128.141,128.378,2598.0
2021-11-12 10:00:00,130.18,130.4,129.51,129.95,3274.0,128.5657,128.7829,127.904,128.3385,3274.0
2021-11-12 10:30:00,130.34,130.34,129.79,129.94,1735.0,128.7237,128.7237,128.1805,128.3286,1735.0
2021-11-12 11:00:00,130.0,130.44,130.0,130.18,1261.0,128.3879,128.8224,128.3879,128.5657,1261.0
2021-11-12 11:30:00,130.21,130.54,130.15,130.46,1912.0,128.5953,128.9212,128.536,128.8422,1912.0
2021-11-12 12:00:00,130.41,130.43,130.22,130.43,1316.0,128.7928,128.8126,128.6052,128.8126,1316.0
2021-11-12 12:30:00,130.54,130.62,130.4,130.4,1225.0,128.9212,129.0002,128.7829,128.7829,1225.0
2021-11-12 13:00:00,130.51,130.61,130.51,130.52,625.0,128.8916,128.9903,128.8916,128.9014,625.0
2021-11-12 13:30:00,130.41,130.55,130.0,130.39,1910.0,128.7928,128.9311,128.3879,128.773,1910.0
2021-11-12 14:00:00,130.12,130.36,129.75,129.75,4060.0,128.5064,128.7434,128.141,128.141,4060.0
2021-11-12 14:30:00,129.73,129.78,129.45,129.45,2400.0,128.1212,128.1706,127.8447,127.8447,2400.0
2021-11-12 15:00:00,129.63,129.76,129.48,129.61,3580.0,128.0225,128.1509,127.8743,128.0027,3580.0
2021-11-12 15:30:00,129.62,130.34,129.59,130.12,11789.0,128.0126,128.7237,127.983,128.5064,11789.0
2021-11-15 09:30:00,131.3,131.3,129.5,130.05,3621.0,129.6718,129.6718,127.8941,128.4373,3621.0
2021-11-15 10:00:00,129.62,129.96,129.4,129.96,2182.0,128.0126,128.3484,127.7953,128.3484,2182.0
2021-11-15 10:30:00,129.84,129.84,128.49,128.59,3242.0,128.2299,128.2299,126.8966,126.9954,3242.0
2021-11-15 11:00:00,128.37,128.92,128.27,128.73,3489.0,126.7781,127.3213,126.6793,127.1336,3489.0
2021-11-15 11:30:00,128.55,128.59,127.81,127.82,2762.0,126.9559,126.9954,126.225,126.2349,2762.0
2021-11-15 12:00:00,127.95,128.21,127.83,128.21,1824.0,126.3633,126.6201,126.2448,126.6201,1824.0
2021-11-15 12:30:00,128.34,128.66,128.25,128.61,3379.0,126.7485,127.0645,126.6596,127.0151,3379.0
2021-11-15 13:00:00,128.56,128.56,128.09,128.09,2408.0,126.9657,126.9657,126.5016,126.5016,2408.0
2021-11-15 13:30:00,128.06,128.45,128.04,128.43,4596.0,126.4719,126.8571,126.4522,126.8374,4596.0
2021-11-15 14:00:00,128.45,128.46,128.31,128.46,1792.0,126.8571,126.867,126.7188,126.867,1792.0
2021-11-15 14:30:00,128.57,128.95,128.57,128.83,2788.0,126.9756,127.3509,126.9756,127.2324,2788.0
2021-11-15 15:00:00,128.86,129.09,128.78,128.89,2318.0,127.262,127.4892,127.183,127.2917,2318.0
2021-11-15 15:30:00,128.89,129.11,128.43,129.02,23244.0,127.2917,127.5089,126.8374,127.42,23244.0
2021-11-16 09:30:00,128.81,129.97,128.09,129.51,3186.0,127.2126,128.3583,126.5016,127.904,3186.0
2021-11-16 10:00:00,129.78,129.99,129.31,129.5,3756.0,128.1706,128.378,127.7064,127.8941,3756.0
2021-11-16 10:30:00,129.48,130.15,129.48,129.9,1496.0,127.8743,128.536,127.8743,128.2891,1496.0
2021-11-16 11:00:00,130.27,130.7,130.19,130.53,4170.0,128.6545,129.0792,128.5755,128.9113,4170.0
2021-11-16 11:30:00,130.71,130.83,130.54,130.74,2375.0,129.0891,129.2076,128.9212,129.1187,2375.0
2021-11-16 12:00:00,130.88,130.93,130.82,130.9,1758.0,129.257,129.3064,129.1977,129.2767,1758.0
2021-11-16 12:30:00,131.05,131.42,131.05,131.33,2298.0,129.4249,129.7903,129.4249,129.7014,2298.0
2021-11-16 13:00:00,131.33,131.36,130.91,131.17,8116.0,129.7014,129.731,129.2866,129.5434,8116.0
2021-11-16 13:30:00,130.91,131.07,130.48,130.53,5119.0,129.2866,129.4446,128.8619,128.9113,5119.0
2021-11-16 14:00:00,130.61,130.69,130.07,130.69,4647.0,128.9903,129.0693,128.457,129.0693,4647.0
2021-11-16 14:30:00,130.66,130.88,130.6,130.72,9964.0,129.0397,129.257,128.9804,129.099,9964.0
2021-11-16 15:00:00,130.73,130.73,129.93,130.06,2658.0,129.1088,129.1088,128.3188,128.4471,2658.0
2021-11-16 15:30:00,130.05,130.26,129.65,129.97,27572.0,128.4373,128.6447,128.0422,128.3583,27572.0
2021-11-17 09:30:00,130.11,130.11,128.94,129.47,5753.0,128.4965,128.4965,127.341,127.8645,5753.0
2021-11-17 10:00:00,129.47,129.8,129.45,129.75,4408.0,127.8645,128.1904,127.8447,128.141,4408.0
2021-11-17 10:30:00,129.72,129.76,129.44,129.62,5154.0,128.1114,128.1509,127.8348,128.0126,5154.0
2021-11-17 11:00:00,129.54,129.77,128.83,128.84,3889.0,127.9336,128.1607,127.2324,127.2423,3889.0
2021-11-17 11:30:00,128.85,128.99,128.66,128.9,2381.0,127.2521,127.3904,127.0645,127.3015,2381.0
2021-11-17 12:00:00,128.86,128.91,128.33,128.33,6471.0,127.262,127.3114,126.7386,126.7386,6471.0
2021-11-17 12:30:00,128.25,128.68,128.11,128.66,3362.0,126.6596,127.0843,126.5213,127.0645,3362.0
2021-11-17 13:00:00,128.7,129.15,128.63,128.95,1954.0,127.104,127.5484,127.0349,127.3509,1954.0
2021-11-17 13:30:00,128.85,128.85,128.06,128.06,6747.0,127.2521,127.2521,126.4719,126.4719,6747.0
2021-11-17 14:00:00,128.2,128.21,126.72,127.06,7306.0,126.6102,126.6201,125.1486,125.4843,7306.0
2021-11-17 14:30:00,126.96,127.84,126.93,127.71,5107.0,125.3856,126.2547,125.356,126.1263,5107.0
2021-11-17 15:00:00,127.71,128.29,127.64,128.22,4760.0,126.1263,126.6991,126.0572,126.63,4760.0
2021-11-17 15:30:00,128.23,128.79,128.06,128.52,23897.0,126.6398,127.1929,126.4719,126.9262,23897.0
2021-11-18 09:30:00,128.61,128.86,127.89,127.89,4066.0,127.0151,127.262,126.3041,126.3041,4066.0
2021-11-18 10:00:00,127.88,127.88,127.17,127.7,1709.0,126.2942,126.2942,125.593,126.1164,1709.0
2021-11-18 10:30:00,127.76,128.28,127.69,127.87,3319.0,126.1757,126.6892,126.1065,126.2843,3319.0
2021-11-18 11:00:00,127.74,128.73,127.74,128.19,2367.0,126.1559,127.1336,126.1559,126.6003,2367.0
2021-11-18 11:30:00,128.24,128.4,127.83,128.19,2540.0,126.6497,126.8077,126.2448,126.6003,2540.0
2021-11-18 12:00:00,128.19,128.34,127.79,127.85,4360.0,126.6003,126.7485,126.2053,126.2645,4360.0
2021-11-18 12:30:00,127.9,128.19,127.82,128.19,1956.0,126.3139,126.6003,126.2349,126.6003,1956.0
2021-11-18 13:00:00,128.22,128.5,128.06,128.1,4087.0,126.63,126.9065,126.4719,126.5114,4087.0
2021-11-18 13:30:00,127.95,128.28,127.95,128.1,855.0,126.3633,126.6892,126.3633,126.5114,855.0
2021-11-18 14:00:00,127.96,128.07,127.53,127.53,3752.0,126.3732,126.4818,125.9485,125.9485,3752.0
2021-11-18 14:30:00,127.52,128.11,127.5,128.07,4659.0,125.9386,126.5213,125.9189,126.4818,4659.0
2021-11-18 15:00:00,128.15,128.98,127.97,128.79,6411.0,126.5608,127.3805,126.3831,127.1929,6411.0
2021-11-18 15:30:00,128.83,128.87,128.39,128.58,21230.0,127.2324,127.2719,126.7979,126.9855,21230.0
2021-11-19 09:30:00,128.0,128.55,127.62,128.2,9582.0,126.4127,126.9559,126.0374,126.6102,9582.0
2021-11-19 10:00:00,128.41,128.54,127.81,128.5,5589.0,126.8176,126.946,126.225,126.9065,5589.0
2021-11-19 10:30:00,128.34,128.95,128.17,128.66,3692.0,126.7485,127.3509,126.5806,127.0645,3692.0
2021-11-19 11:00:00,128.76,129.25,128.68,129.14,4842.0,127.1633,127.6472,127.0843,127.5386,4842.0
2021-11-19 11:30:00,129.06,129.5,129.05,129.42,3524.0,127.4595,127.8941,127.4497,127.8151,3524.0
2021-11-19 12:00:00,129.44,129.77,129.44,129.72,900.0,127.8348,128.1607,127.8348,128.1114,900.0
2021-11-19 12:30:00,129.84,129.97,129.68,129.82,2277.0,128.2299,128.3583,128.0719,128.2101,2277.0
2021-11-19 13:00:00,129.96,130.05,129.75,129.75,2800.0,128.3484,128.4373,128.141,128.141,2800.0
2021-11-19 13:30:00,129.74,129.93,129.49,129.8,2600.0,128.1311,128.3188,127.8842,128.1904,2600.0
2021-11-19 14:00:00,129.8,129.86,129.61,129.75,9892.0,128.1904,128.2496,128.0027,128.141,9892.0
2021-11-19 14:30:00,129.82,130.08,129.69,129.69,4114.0,128.2101,128.4669,128.0817,128.0817,4114.0
2021-11-19 15:00:00,129.85,129.85,129.33,129.68,3507.0,128.2397,128.2397,127.7262,128.0719,3507.0
2021-11-19 15:30:00,129.78,130.0,129.35,129.43,18348.0,128.1706,128.3879,127.7459,127.825,18348.0
2021-11-22 09:30:00,130.23,131.61,129.29,131.57,9900.0,128.615,129.9779,127.6867,129.9384,9900.0
2021-11-22 10:00:00,131.75,131.76,130.93,130.93,4260.0,130.1162,130.1261,129.3064,129.3064,4260.0
2021-11-22 10:30:00,131.0,131.7,130.93,131.29,3420.0,129.3755,130.0668,129.3064,129.6619,3420.0
2021-11-22 11:00:00,131.58,132.33,131.54,131.92,6035.0,129.9483,130.689,129.9088,130.2841,6035.0
2021-11-22 11:30:00,131.41,132.19,130.42,130.67,2854.0,129.7804,130.5507,128.8027,129.0496,2854.0
2021-11-22 12:00:00,130.64,131.21,130.64,130.83,2559.0,129.0199,129.5829,129.0199,129.2076,2559.0
2021-11-22 12:30:00,130.83,131.12,130.78,130.99,2500.0,129.2076,129.494,129.1582,129.3656,2500.0
2021-11-22 13:00:00,130.87,131.23,130.87,131.22,2163.0,129.2471,129.6026,129.2471,129.5928,2163.0
2021-11-22 13:30:00,131.33,131.79,131.33,131.79,3039.0,129.7014,130.1557,129.7014,130.1557,3039.0
2021-11-22 14:00:00,131.72,132.34,131.69,132.34,4909.0,130.0866,130.6989,130.0569,130.6989,4909.0
2021-11-22 14:30:00,132.5,132.65,132.39,132.5,8021.0,130.8569,131.005,130.7482,130.8569,8021.0
2021-11-22 15:00:00,132.53,132.73,132.27,132.28,5274.0,130.8865,131.084,130.6297,130.6396,5274.0
2021-11-22 15:30:00,132.18,132.3,130.56,130.61,27351.0,130.5409,130.6594,128.9409,128.9903,27351.0
2021-11-23 09:30:00,130.62,131.2,129.41,130.67,3653.0,129.0002,129.573,127.8052,129.0496,3653.0
2021-11-23 10:00:00,130.48,131.08,130.48,131.08,1200.0,128.8619,129.4545,128.8619,129.4545,1200.0
2021-11-23 10:30:00,131.19,131.21,130.6,131.14,2847.0,129.5631,129.5829,128.9804,129.5137,2847.0
2021-11-23 11:00:00,130.86,130.94,130.36,130.52,3296.0,129.2372,129.3162,128.7434,128.9014,3296.0
2021-11-23 11:30:00,130.59,130.59,130.23,130.23,1100.0,128.9706,128.9706,128.615,128.615,1100.0
2021-11-23 12:00:00,129.94,130.34,129.82,130.23,3207.0,128.3286,128.7237,128.2101,128.615,3207.0
2021-11-23 12:30:00,130.39,130.79,130.39,130.64,2340.0,128.773,129.1681,128.773,129.0199,2340.0
2021-11-23 13:00:00,130.93,130.97,130.54,130.65,1615.0,129.3064,129.3459,128.9212,129.0298,1615.0
2021-11-23 13:30:00,130.72,130.78,130.53,130.78,2337.0,129.099,129.1582,128.9113,129.1582,2337.0
2021-11-23 14:00:00,130.64,131.07,130.64,130.93,2195.0,129.0199,129.4446,129.0199,129.3064,2195.0
2021-11-23 14:30:00,131.05,131.32,130.67,131.25,4424.0,129.4249,129.6915,129.0496,129.6224,4424.0
2021-11-23 15:00:00,131.1,131.22,130.6,130.78,6180.0,129.4742,129.5928,128.9804,129.1582,6180.0
2021-11-23 15:30:00,130.89,131.24,130.75,131.08,28867.0,129.2668,129.6125,129.1286,129.4545,28867.0
2021-11-24 09:30:00,130.65,131.34,129.81,129.81,4463.0,129.0298,129.7113,128.2002,128.2002,4463.0
2021-11-24 10:00:00,129.97,130.39,129.68,130.35,4579.0,128.3583,128.773,128.0719,128.7335,4579.0
2021-11-24 10:30:00,130.35,130.67,130.03,130.32,3597.0,128.7335,129.0496,128.4175,128.7039,3597.0
2021-11-24 11:00:00,130.56,130.7,130.25,130.37,1509.0,128.9409,129.0792,128.6348,128.7533,1509.0
2021-11-24 11:30:00,130.21,130.3,129.95,130.17,2150.0,128.5953,128.6842,128.3385,128.5558,2150.0
2021-11-24 12:00:00,130.13,130.45,129.76,129.76,2514.0,128.5163,128.8323,128.1509,128.1509,2514.0
2021-11-24 12:30:00,129.8,129.95,129.67,129.68,2423.0,128.1904,128.3385,128.062,128.0719,2423.0
2021-11-24 13:00:00,129.68,129.68,128.96,129.3,10270.0,128.0719,128.0719,127.3608,127.6966,10270.0
2021-11-24 13:30:00,129.21,129.36,128.8,128.86,7084.0,127.6077,127.7558,127.2028,127.262,7084.0
2021-11-24 14:00:00,128.93,128.96,128.27,128.38,7343.0,127.3312,127.3608,126.6793,126.788,7343.0
2021-11-24 14:30:00,128.38,128.89,128.33,128.89,8560.0,126.788,127.2917,126.7386,127.2917,8560.0
2021-11-24 15:00:00,128.76,128.87,128.39,128.86,13631.0,127.1633,127.2719,126.7979,127.262,13631.0
2021-11-24 15:30:00,128.93,128.93,128.34,128.63,23503.0,127.3312,127.3312,126.7485,127.0349,23503.0
2021-11-26 09:30:00,123.97,124.65,121.68,122.06,9960.0,122.4327,123.1042,120.1711,120.5463,9960.0
2021-11-26 10:00:00,121.71,123.17,121.39,122.54,18411.0,120.2007,121.6426,119.8847,121.0204,18411.0
2021-11-26 10:30:00,122.79,122.88,121.88,122.01,24160.0,121.2673,121.3562,120.3686,120.497,24160.0
2021-11-26 11:00:00,121.96,122.02,120.95,121.22,19204.0,120.4476,120.5068,119.4501,119.7168,19204.0
2021-11-26 11:30:00,121.14,122.26,121.06,121.55,18859.0,119.6378,120.7439,119.5587,120.0427,18859.0
2021-11-26 12:00:00,121.5,123.42,121.42,122.57,10917.0,119.9933,121.8895,119.9143,121.05,10917.0
2021-11-26 12:30:00,122.58,123.68,122.49,122.64,19348.0,121.0599,122.1463,120.971,121.1192,19348.0
2021-11-29 09:30:00,124.74,124.74,123.08,123.71,17392.0,123.1931,123.1931,121.5537,122.1759,17392.0
2021-11-29 10:00:00,123.79,123.95,122.75,122.85,8153.0,122.2549,122.4129,121.2278,121.3266,8153.0
2021-11-29 10:30:00,122.83,122.89,121.88,121.96,5565.0,121.3068,121.3661,120.3686,120.4476,5565.0
2021-11-29 11:00:00,122.15,122.59,121.59,121.67,3005.0,120.6352,121.0698,120.0822,120.1612,3005.0
2021-11-29 11:30:00,121.75,122.71,121.6,122.71,3197.0,120.2402,121.1883,120.0921,121.1883,3197.0
2021-11-29 12:00:00,122.79,123.9,122.79,123.9,13753.0,121.2673,122.3635,121.2673,122.3635,13753.0
2021-11-29 12:30:00,123.88,124.28,123.82,124.1,2920.0,122.3438,122.7388,122.2845,122.5611,2920.0
2021-11-29 13:00:00,124.02,124.15,123.34,123.48,3531.0,122.482,122.6104,121.8105,121.9487,3531.0
2021-11-29 13:30:00,123.65,123.81,122.69,122.97,4428.0,122.1166,122.2746,121.1685,121.4451,4428.0
2021-11-29 14:00:00,122.91,123.01,122.22,122.31,4565.0,121.3858,121.4846,120.7044,120.7932,4565.0
2021-11-29 14:30:00,122.31,122.68,122.22,122.51,4970.0,120.7932,121.1587,120.7044,120.9908,4970.0
2021-11-29 15:00:00,122.46,122.66,121.94,121.94,7353.0,120.9414,121.1389,120.4278,120.4278,7353.0
2021-11-29 15:30:00,121.91,122.17,121.51,121.95,26726.0,120.3982,120.655,120.0032,120.4377,26726.0
2021-11-30 09:30:00,120.68,121.61,120.1,120.64,7398.0,119.1835,120.1019,118.6107,119.144,7398.0
2021-11-30 10:00:00,120.52,120.96,119.94,120.41,12535.0,119.0254,119.46,118.4526,118.9168,12535.0
2021-11-30 10:30:00,120.78,121.18,120.36,120.49,10480.0,119.2822,119.6773,118.8674,118.9958,10480.0
2021-11-30 11:00:00,120.31,120.77,119.79,120.0,11284.0,118.8181,119.2723,118.3045,118.5119,11284.0
2021-11-30 11:30:00,119.85,119.85,118.47,118.73,11621.0,118.3638,118.3638,117.0009,117.2576,11621.0
2021-11-30 12:00:00,118.68,119.11,118.21,119.0,8085.0,117.2083,117.6329,116.7441,117.5243,8085.0
2021-11-30 12:30:00,119.06,119.71,118.9,119.27,12809.0,117.5836,118.2255,117.4255,117.7909,12809.0
2021-11-30 13:00:00,119.23,119.7,118.85,119.27,14257.0,117.7514,118.2156,117.3762,117.7909,14257.0
2021-11-30 13:30:00,119.27,120.0,119.19,119.94,7869.0,117.7909,118.5119,117.7119,118.4526,7869.0
2021-11-30 14:00:00,119.94,120.61,119.77,120.37,14589.0,118.4526,119.1143,118.2847,118.8773,14589.0
2021-11-30 14:30:00,120.25,120.77,119.8,119.88,14540.0,118.7588,119.2723,118.3144,118.3934,14540.0
2021-11-30 15:00:00,119.86,120.36,119.86,120.14,13439.0,118.3736,118.8674,118.3736,118.6502,13439.0
2021-11-30 15:30:00,120.2,120.9,119.15,119.34,51152.0,118.7094,119.4007,117.6724,117.8601,51152.0
2021-12-01 09:30:00,121.84,122.11,121.01,121.71,5931.0,120.3291,120.5957,119.5094,120.2007,5931.0
2021-12-01 10:00:00,121.83,122.48,121.24,122.12,7048.0,120.3192,120.9611,119.7365,120.6056,7048.0
2021-12-01 10:30:00,122.0,122.19,121.18,122.19,4692.0,120.4871,120.6747,119.6773,120.6747,4692.0
2021-12-01 11:00:00,122.01,122.72,121.84,122.49,6928.0,120.497,121.1982,120.3291,120.971,6928.0
2021-12-01 11:30:00,122.45,122.63,120.84,120.93,4377.0,120.9315,121.1093,119.3415,119.4304,4377.0
2021-12-01 12:00:00,121.19,122.04,121.13,121.68,3061.0,119.6871,120.5266,119.6279,120.1711,3061.0
2021-12-01 12:30:00,121.63,121.7,120.72,120.72,6118.0,120.1217,120.1908,119.223,119.223,6118.0
2021-12-01 13:00:00,120.67,120.97,120.41,120.85,13169.0,119.1736,119.4699,118.9168,119.3514,13169.0
2021-12-01 13:30:00,120.69,120.97,120.15,120.72,35479.0,119.1933,119.4699,118.66,119.223,35479.0
2021-12-01 14:00:00,120.73,121.87,120.5,121.76,19500.0,119.2328,120.3587,119.0057,120.2501,19500.0
2021-12-01 14:30:00,121.91,122.11,121.09,121.09,9001.0,120.3982,120.5957,119.5884,119.5884,9001.0
2021-12-01 15:00:00,121.19,121.19,120.49,120.74,15570.0,119.6871,119.6871,118.9958,119.2427,15570.0
2021-12-01 15:30:00,120.69,121.55,119.43,119.44,38538.0,119.1933,120.0427,117.949,117.9588,38538.0
2021-12-02 09:30:00,120.39,122.45,120.39,122.24,6678.0,118.8971,120.9315,118.8971,120.7241,6678.0
2021-12-02 10:00:00,122.12,122.91,121.71,122.91,2830.0,120.6056,121.3858,120.2007,121.3858,2830.0
2021-12-02 10:30:00,123.14,123.31,122.22,123.05,4420.0,121.613,121.7808,120.7044,121.5241,4420.0
2021-12-02 11:00:00,123.23,123.77,123.0,123.63,1620.0,121.7018,122.2351,121.4747,122.0969,1620.0
2021-12-02 11:30:00,123.97,124.08,123.38,124.08,4869.0,122.4327,122.5413,121.85,122.5413,4869.0
2021-12-02 12:00:00,124.13,124.24,123.75,123.75,2601.0,122.5907,122.6993,122.2154,122.2154,2601.0
2021-12-02 12:30:00,123.85,124.07,123.56,123.58,2301.0,122.3142,122.5314,122.0277,122.0475,2301.0
2021-12-02 13:00:00,123.47,124.05,123.47,123.98,2218.0,121.9389,122.5117,121.9389,122.4425,2218.0
2021-12-02 13:30:00,124.1,124.77,124.06,124.77,3756.0,122.5611,123.2227,122.5215,123.2227,3756.0
2021-12-02 14:00:00,124.75,124.96,124.52,124.74,3433.0,123.203,123.4104,122.9758,123.1931,3433.0
2021-12-02 14:30:00,124.76,124.77,124.4,124.44,4370.0,123.2129,123.2227,122.8573,122.8968,4370.0
2021-12-02 15:00:00,124.49,124.69,124.03,124.39,4222.0,122.9462,123.1437,122.4919,122.8475,4222.0
2021-12-02 15:30:00,124.7,124.95,123.95,124.4,26244.0,123.1536,123.4005,122.4129,122.8573,26244.0
2021-12-03 09:30:00,124.28,124.28,122.63,123.27,4050.0,122.7388,122.7388,121.1093,121.7413,4050.0
2021-12-03 10:00:00,123.3,123.56,123.01,123.41,4600.0,121.771,122.0277,121.4846,121.8796,4600.0
2021-12-03 10:30:00,123.29,123.29,122.0,122.14,2212.0,121.7611,121.7611,120.4871,120.6254,2212.0
2021-12-03 11:00:00,121.9,122.82,121.68,122.82,6384.0,120.3883,121.2969,120.1711,121.2969,6384.0
2021-12-03 11:30:00,122.82,123.2,122.5,122.63,2770.0,121.2969,121.6722,120.9809,121.1093,2770.0
2021-12-03 12:00:00,122.35,123.37,122.2,123.06,3982.0,120.8328,121.8401,120.6846,121.5339,3982.0
2021-12-03 12:30:00,123.03,123.46,122.45,122.8,2628.0,121.5043,121.929,120.9315,121.2772,2628.0
2021-12-03 13:00:00,122.38,123.15,122.38,123.06,2414.0,120.8624,121.6228,120.8624,121.5339,2414.0
2021-12-03 13:30:00,122.27,122.47,121.98,122.22,3147.0,120.7537,120.9513,120.4673,120.7044,3147.0
2021-12-03 14:00:00,122.01,122.66,121.82,122.63,7215.0,120.497,121.1389,120.3093,121.1093,7215.0
2021-12-03 14:30:00,122.67,122.67,121.82,122.22,4860.0,121.1488,121.1488,120.3093,120.7044,4860.0
2021-12-03 15:00:00,122.15,123.43,121.98,123.37,5284.0,120.6352,121.8994,120.4673,121.8401,5284.0
2021-12-03 15:30:00,123.49,124.15,122.82,123.83,29571.0,121.9586,122.6104,121.2969,122.2944,29571.0
2021-12-06 09:30:00,125.0,126.1,124.98,125.52,14749.0,123.4499,124.5362,123.4301,123.9634,14749.0
2021-12-06 10:00:00,125.95,126.5,124.86,124.86,6076.0,124.3881,124.9313,123.3116,123.3116,6076.0
2021-12-06 10:30:00,124.93,125.91,124.92,125.56,3871.0,123.3808,124.3486,123.3709,124.0029,3871.0
2021-12-06 11:00:00,125.55,125.65,124.93,125.65,2786.0,123.9931,124.0918,123.3808,124.0918,2786.0
2021-12-06 11:30:00,125.45,125.6,124.98,125.28,3325.0,123.8943,124.0424,123.4301,123.7264,3325.0
2021-12-06 12:00:00,125.48,125.81,125.23,125.68,3600.0,123.9239,124.2498,123.677,124.1215,3600.0
2021-12-06 12:30:00,125.65,125.81,125.37,125.8,2900.0,124.0918,124.2498,123.8153,124.24,2900.0
2021-12-06 13:00:00,125.69,126.09,125.59,126.09,11480.0,124.1313,124.5264,124.0326,124.5264,11480.0
2021-12-06 13:30:00,126.03,127.05,126.03,126.91,3268.0,124.4671,125.4745,124.4671,125.3362,3268.0
2021-12-06 14:00:00,126.99,127.02,126.36,126.55,4724.0,125.4152,125.4448,124.793,124.9807,4724.0
2021-12-06 14:30:00,126.43,126.46,125.98,126.16,4424.0,124.8622,124.8918,124.4177,124.5955,4424.0
2021-12-06 15:00:00,126.23,126.39,125.55,125.56,7912.0,124.6646,124.8227,123.9931,124.0029,7912.0
2021-12-06 15:30:00,125.68,125.8,124.89,125.3,51425.0,124.1215,124.24,123.3413,123.7462,51425.0
2021-12-07 09:30:00,126.63,127.7,125.94,127.46,4329.0,125.0597,126.1164,124.3782,125.8794,4329.0
2021-12-07 10:00:00,127.21,127.22,126.62,126.9,2646.0,125.6325,125.6424,125.0498,125.3263,2646.0
2021-12-07 10:30:00,127.2,128.04,127.15,128.04,3362.0,125.6226,126.4522,125.5732,126.4522,3362.0
2021-12-07 11:00:00,128.03,128.14,127.45,127.45,3684.0,126.4423,126.551,125.8695,125.8695,3684.0
2021-12-07 11:30:00,127.24,127.25,126.64,126.79,5369.0,125.6621,125.672,125.0696,125.2177,5369.0
2021-12-07 12:00:00,126.84,127.04,126.56,126.84,4577.0,125.2671,125.4646,124.9905,125.2671,4577.0
2021-12-07 12:30:00,126.88,127.15,126.8,127.04,2665.0,125.3066,125.5732,125.2276,125.4646,2665.0
2021-12-07 13:00:00,127.05,127.37,126.89,127.25,6431.0,125.4745,125.7905,125.3165,125.672,6431.0
2021-12-07 13:30:00,127.25,127.67,127.22,127.56,4368.0,125.672,126.0868,125.6424,125.9781,4368.0
2021-12-07 14:00:00,127.49,128.09,127.3,127.84,6632.0,125.909,126.5016,125.7214,126.2547,6632.0
2021-12-07 14:30:00,127.91,127.91,127.15,127.46,21832.0,126.3238,126.3238,125.5732,125.8794,21832.0
2021-12-07 15:00:00,127.54,127.62,126.92,126.98,7330.0,125.9584,126.0374,125.3461,125.4053,7330.0
2021-12-07 15:30:00,126.98,126.99,126.26,126.8,42414.0,125.4053,125.4152,124.6943,125.2276,42414.0
2021-12-08 09:30:00,126.7,127.36,126.27,126.87,3760.0,125.1288,125.7806,124.7041,125.2967,3760.0
2021-12-08 10:00:00,126.64,127.07,126.63,126.81,11677.0,125.0696,125.4942,125.0597,125.2374,11677.0
2021-12-08 10:30:00,126.77,127.08,126.64,126.7,5170.0,125.1979,125.5041,125.0696,125.1288,5170.0
2021-12-08 11:00:00,126.72,127.68,126.72,127.68,3788.0,125.1486,126.0967,125.1486,126.0967,3788.0
2021-12-08 11:30:00,127.53,127.95,127.46,127.85,4440.0,125.9485,126.3633,125.8794,126.2645,4440.0
2021-12-08 12:00:00,128.16,128.17,127.51,127.56,1519.0,126.5707,126.5806,125.9288,125.9781,1519.0
2021-12-08 12:30:00,127.5,127.87,127.47,127.6,3773.0,125.9189,126.2843,125.8893,126.0176,3773.0
2021-12-08 13:00:00,127.61,127.68,127.06,127.11,3825.0,126.0275,126.0967,125.4843,125.5337,3825.0
2021-12-08 13:30:00,127.29,127.43,127.18,127.19,3348.0,125.7115,125.8498,125.6029,125.6127,3348.0
2021-12-08 14:00:00,127.16,127.41,127.16,127.27,3352.0,125.5831,125.83,125.5831,125.6917,3352.0
2021-12-08 14:30:00,127.4,128.0,127.4,127.74,4010.0,125.8201,126.4127,125.8201,126.1559,4010.0
2021-12-08 15:00:00,127.82,128.41,127.82,128.26,6471.0,126.2349,126.8176,126.2349,126.6695,6471.0
2021-12-08 15:30:00,128.34,129.05,128.29,128.91,34565.0,126.7485,127.4497,126.6991,127.3114,34565.0
2021-12-09 09:30:00,127.89,128.2,126.99,127.26,3903.0,126.3041,126.6102,125.4152,125.6819,3903.0
2021-12-09 10:00:00,127.26,127.7,127.09,127.2,4936.0,125.6819,126.1164,125.514,125.6226,4936.0
2021-12-09 10:30:00,127.18,127.18,126.69,126.79,2461.0,125.6029,125.6029,125.1189,125.2177,2461.0
2021-12-09 11:00:00,126.77,127.74,126.5,127.65,5588.0,125.1979,126.1559,124.9313,126.067,5588.0
2021-12-09 11:30:00,127.69,128.13,126.48,126.48,5103.0,126.1065,126.5411,124.9115,124.9115,5103.0
2021-12-09 12:00:00,126.3,126.79,126.27,126.79,4271.0,124.7338,125.2177,124.7041,125.2177,4271.0
2021-12-09 12:30:00,126.71,127.04,126.61,127.04,3031.0,125.1387,125.4646,125.0399,125.4646,3031.0
2021-12-09 13:00:00,126.93,127.0,126.71,126.91,1551.0,125.356,125.4251,125.1387,125.3362,1551.0
2021-12-09 13:30:00,126.99,127.4,126.96,127.34,2966.0,125.4152,125.8201,125.3856,125.7609,2966.0
2021-12-09 14:00:00,127.24,127.35,126.62,126.63,3968.0,125.6621,125.7707,125.0498,125.0597,3968.0
2021-12-09 14:30:00,126.73,127.14,126.62,126.63,4392.0,125.1584,125.5634,125.0498,125.0597,4392.0
2021-12-09 15:00:00,126.59,126.76,126.28,126.57,4367.0,125.0202,125.1881,124.714,125.0004,4367.0
2021-12-09 15:30:00,126.66,126.88,126.14,126.14,24832.0,125.0893,125.3066,124.5758,124.5758,24832.0
2021-12-10 09:30:00,127.1,127.1,125.27,125.65,3588.0,125.5238,125.5238,123.7165,124.0918,3588.0
2021-12-10 10:00:00,125.54,126.02,125.15,126.02,2666.0,123.9832,124.4572,123.598,124.4572,2666.0
2021-12-10 10:30:00,126.04,126.04,125.56,125.68,3130.0,124.477,124.477,124.0029,124.1215,3130.0
2021-12-10 11:00:00,125.61,125.75,124.94,125.13,5308.0,124.0523,124.1906,123.3906,123.5783,5308.0
2021-12-10 11:30:00,125.13,125.46,125.11,125.42,2191.0,123.5783,123.9042,123.5585,123.8647,2191.0
2021-12-10 12:00:00,125.44,125.64,125.19,125.64,2702.0,123.8844,124.082,123.6375,124.082,2702.0
2021-12-10 12:30:00,125.43,125.49,125.08,125.08,3473.0,123.8746,123.9338,123.5289,123.5289,3473.0
2021-12-10 13:00:00,125.13,125.2,125.04,125.13,2688.0,123.5783,123.6474,123.4894,123.5783,2688.0
2021-12-10 13:30:00,125.13,125.35,125.1,125.35,2675.0,123.5783,123.7956,123.5487,123.7956,2675.0
2021-12-10 14:00:00,125.41,125.59,125.3,125.47,3520.0,123.8548,124.0326,123.7462,123.9141,3520.0
2021-12-10 14:30:00,125.71,125.74,125.33,125.34,4659.0,124.1511,124.1807,123.7758,123.7857,4659.0
2021-12-10 15:00:00,125.25,125.58,125.2,125.46,2217.0,123.6968,124.0227,123.6474,123.9042,2217.0
2021-12-10 15:30:00,125.43,126.17,125.33,126.11,17143.0,123.8746,124.6054,123.7758,124.5461,17143.0
2021-12-13 09:30:00,125.21,125.89,124.07,124.78,8009.0,123.6573,124.3289,122.5314,123.2326,8009.0
2021-12-13 10:00:00,124.85,124.85,123.83,124.05,3127.0,123.3018,123.3018,122.2944,122.5117,3127.0
2021-12-13 10:30:00,123.96,124.55,123.96,124.28,2905.0,122.4228,123.0055,122.4228,122.7388,2905.0
2021-12-13 11:00:00,124.2,124.24,123.82,124.12,3351.0,122.6598,122.6993,122.2845,122.5808,3351.0
2021-12-13 11:30:00,124.13,124.96,124.11,124.96,5437.0,122.5907,123.4104,122.5709,123.4104,5437.0
2021-12-13 12:00:00,124.8,125.04,124.67,125.03,2993.0,123.2524,123.4894,123.124,123.4795,2993.0
2021-12-13 12:30:00,124.93,125.03,124.61,125.03,3718.0,123.3808,123.4795,123.0647,123.4795,3718.0
2021-12-13 13:00:00,125.03,125.03,124.74,124.98,2241.0,123.4795,123.4795,123.1931,123.4301,2241.0
2021-12-13 13:30:00,124.92,124.93,124.49,124.82,2863.0,123.3709,123.3808,122.9462,123.2721,2863.0
2021-12-13 14:00:00,124.92,125.54,124.62,125.43,3542.0,123.3709,123.9832,123.0746,123.8746,3542.0
2021-12-13 14:30:00,125.53,125.87,125.47,125.86,6204.0,123.9733,124.3091,123.9141,124.2992,6204.0
2021-12-13 15:00:00,125.89,126.14,125.83,125.83,6619.0,124.3289,124.5758,124.2696,124.2696,6619.0
2021-12-13 15:30:00,125.75,126.11,124.95,125.08,27804.0,124.1906,124.5461,123.4005,123.5289,27804.0
2021-12-14 09:30:00,124.95,125.39,123.64,125.03,9022.0,123.4005,123.8351,122.1068,123.4795,9022.0
2021-12-14 10:00:00,125.0,125.09,123.9,124.27,13646.0,123.4499,123.5388,122.3635,122.7289,13646.0
2021-12-14 10:30:00,124.27,124.27,123.44,123.95,12538.0,122.7289,122.7289,121.9092,122.4129,12538.0
2021-12-14 11:00:00,124.09,124.13,123.38,123.76,4201.0,122.5512,122.5907,121.85,122.2253,4201.0
2021-12-14 11:30:00,123.72,123.99,123.52,123.53,2689.0,122.1858,122.4524,121.9882,121.9981,2689.0
2021-12-14 12:00:00,123.07,123.09,122.73,123.07,4237.0,121.5438,121.5636,121.208,121.5438,4237.0
2021-12-14 12:30:00,123.01,123.06,122.74,122.97,2110.0,121.4846,121.5339,121.2179,121.4451,2110.0
2021-12-14 13:00:00,122.74,122.85,122.25,122.38,3400.0,121.2179,121.3266,120.734,120.8624,3400.0
2021-12-14 13:30:00,122.13,122.42,121.95,121.98,3971.0,120.6155,120.9019,120.4377,120.4673,3971.0
2021-12-14 14:00:00,122.2,122.71,122.17,122.57,27700.0,120.6846,121.1883,120.655,121.05,27700.0
2021-12-14 14:30:00,122.53,123.07,122.21,122.73,6167.0,121.0105,121.5438,120.6945,121.208,6167.0
2021-12-14 15:00:00,122.78,123.12,122.58,123.06,7314.0,121.2574,121.5932,121.0599,121.5339,7314.0
2021-12-14 15:30:00,123.06,123.46,122.49,122.94,19632.0,121.5339,121.929,120.971,121.4154,19632.0
2021-12-15 09:30:00,123.22,123.94,121.73,121.73,2469.0,121.692,122.403,120.2204,120.2204,2469.0
2021-12-15 10:00:00,121.95,122.47,121.95,121.96,3901.0,120.4377,120.9513,120.4377,120.4476,3901.0
2021-12-15 10:30:00,122.07,122.46,121.82,122.23,3002.0,120.5562,120.9414,120.3093,120.7142,3002.0
2021-12-15 11:00:00,122.19,122.2,121.18,121.39,4006.0,120.6747,120.6846,119.6773,119.8847,4006.0
2021-12-15 11:30:00,121.45,121.58,121.1,121.48,3729.0,119.9439,120.0723,119.5983,119.9735,3729.0
2021-12-15 12:00:00,121.56,121.7,121.34,121.51,10463.0,120.0525,120.1908,119.8353,120.0032,10463.0
2021-12-15 12:30:00,121.44,121.66,121.34,121.37,8442.0,119.934,120.1513,119.8353,119.8649,8442.0
2021-12-15 13:00:00,121.4,121.55,121.33,121.47,4606.0,119.8945,120.0427,119.8254,119.9637,4606.0
2021-12-15 13:30:00,121.5,121.68,121.26,121.5,4478.0,119.9933,120.1711,119.7563,119.9933,4478.0
2021-12-15 14:00:00,121.52,123.0,121.28,121.89,8812.0,120.013,121.4747,119.776,120.3785,8812.0
2021-12-15 14:30:00,122.02,122.65,121.93,121.97,11853.0,120.5068,121.129,120.418,120.4575,11853.0
2021-12-15 15:00:00,122.12,123.79,122.12,123.59,20192.0,120.6056,122.2549,120.6056,122.0574,20192.0
2021-12-15 15:30:00,123.64,123.79,122.97,123.61,42131.0,122.1068,122.2549,121.4451,122.0771,42131.0
2021-12-16 09:30:00,125.18,125.18,123.3,124.08,12112.0,123.6277,123.6277,121.771,122.5413,12112.0
2021-12-16 10:00:00,124.08,125.12,123.97,124.94,20530.0,122.5413,123.5684,122.4327,123.3906,20530.0
2021-12-16 10:30:00,125.04,125.48,124.65,124.7,9741.0,123.4894,123.9239,123.1042,123.1536,9741.0
2021-12-16 11:00:00,124.7,124.74,124.28,124.42,6738.0,123.1536,123.1931,122.7388,122.8771,6738.0
2021-12-16 11:30:00,124.32,124.35,123.85,123.96,4452.0,122.7783,122.808,122.3142,122.4228,4452.0
2021-12-16 12:00:00,123.98,124.55,123.98,124.23,7814.0,122.4425,123.0055,122.4425,122.6894,7814.0
2021-12-16 12:30:00,124.19,124.19,123.3,123.35,4002.0,122.6499,122.6499,121.771,121.8204,4002.0
2021-12-16 13:00:00,123.73,123.83,123.35,123.38,6052.0,122.1956,122.2944,121.8204,121.85,6052.0
2021-12-16 13:30:00,123.33,123.98,123.05,123.93,4096.0,121.8006,122.4425,121.5241,122.3932,4096.0
2021-12-16 14:00:00,124.01,124.01,123.3,123.53,5492.0,122.4722,122.4722,121.771,121.9981,5492.0
2021-12-16 14:30:00,123.43,123.57,122.97,123.23,5076.0,121.8994,122.0376,121.4451,121.7018,5076.0
2021-12-16 15:00:00,123.36,123.75,123.07,123.75,6527.0,121.8302,122.2154,121.5438,122.2154,6527.0
2021-12-16 15:30:00,123.91,124.36,123.46,123.57,56289.0,122.3734,122.8178,121.929,122.0376,56289.0
2021-12-17 09:30:00,122.62,122.62,120.83,121.61,69652.0,121.0994,121.0994,119.3316,120.1019,69652.0
2021-12-17 10:00:00,121.82,121.86,120.44,120.44,2674.0,120.3093,120.3488,118.9464,118.9464,2674.0
2021-12-17 10:30:00,120.31,124.09,120.08,123.78,29833.0,118.8181,122.5512,118.5909,122.245,29833.0
2021-12-17 11:00:00,123.85,124.04,123.07,123.08,6479.0,122.3142,122.5018,121.5438,121.5537,6479.0
2021-12-17 11:30:00,122.8,122.97,121.64,121.94,7957.0,121.2772,121.4451,120.1316,120.4278,7957.0
2021-12-17 12:00:00,121.65,121.73,121.23,121.43,5218.0,120.1414,120.2204,119.7266,119.9242,5218.0
2021-12-17 12:30:00,121.47,121.78,121.04,121.43,5868.0,119.9637,120.2698,119.539,119.9242,5868.0
2021-12-17 13:00:00,121.39,121.93,121.38,121.93,4680.0,119.8847,120.418,119.8748,120.418,4680.0
2021-12-17 13:30:00,121.83,122.54,121.82,122.49,1878.0,120.3192,121.0204,120.3093,120.971,1878.0
2021-12-17 14:00:00,122.49,122.74,122.31,122.64,6735.0,120.971,121.2179,120.7932,121.1192,6735.0
2021-12-17 14:30:00,122.58,122.93,122.5,122.74,4250.0,121.0599,121.4056,120.9809,121.2179,4250.0
2021-12-17 15:00:00,122.77,123.25,122.76,122.82,5094.0,121.2475,121.7216,121.2377,121.2969,5094.0
2021-12-17 15:30:00,122.82,122.82,121.12,121.49,43754.0,121.2969,121.2969,119.618,119.9834,43754.0
2021-12-20 09:30:00,120.05,120.05,118.11,118.4,9424.0,118.5613,118.5613,116.6453,116.9317,9424.0
2021-12-20 10:00:00,118.86,118.86,117.8,117.8,5024.0,117.386,117.386,116.3392,116.3392,5024.0
2021-12-20 10:30:00,117.36,117.86,116.96,117.05,7129.0,115.9046,116.3984,115.5096,115.5985,7129.0
2021-12-20 11:00:00,117.11,117.17,116.48,116.48,6759.0,115.6577,115.717,115.0355,115.0355,6759.0
2021-12-20 11:30:00,116.58,117.79,116.3,117.46,7587.0,115.1343,116.3293,114.8578,116.0034,7587.0
2021-12-20 12:00:00,117.62,117.62,116.81,116.95,4087.0,116.1614,116.1614,115.3615,115.4997,4087.0
2021-12-20 12:30:00,116.81,116.88,116.46,116.46,7297.0,115.3615,115.4306,115.0158,115.0158,7297.0
2021-12-20 13:00:00,116.51,117.09,116.3,117.09,4704.0,115.0652,115.638,114.8578,115.638,4704.0
2021-12-20 13:30:00,116.97,117.56,116.96,117.42,9269.0,115.5195,116.1022,115.5096,115.9639,9269.0
2021-12-20 14:00:00,117.53,117.53,117.18,117.3,8168.0,116.0725,116.0725,115.7269,115.8454,8168.0
2021-12-20 14:30:00,117.25,117.42,116.99,117.3,5184.0,115.796,115.9639,115.5392,115.8454,5184.0
2021-12-20 15:00:00,117.42,118.59,117.39,118.57,9121.0,115.9639,117.1194,115.9343,117.0996,9121.0
2021-12-20 15:30:00,118.49,118.72,117.93,118.31,21006.0,117.0206,117.2478,116.4676,116.8429,21006.0
2021-12-21 09:30:00,119.28,120.41,119.27,119.73,8340.0,117.8008,118.9168,117.7909,118.2452,8340.0
2021-12-21 10:00:00,119.79,120.2,119.07,119.47,14398.0,118.3045,118.7094,117.5934,117.9885,14398.0
2021-12-21 10:30:00,119.6,120.01,119.32,120.01,2136.0,118.1169,118.5218,117.8403,118.5218,2136.0
2021-12-21 11:00:00,119.72,120.89,119.67,120.76,5191.0,118.2354,119.3909,118.186,119.2625,5191.0
2021-12-21 11:30:00,120.9,121.12,120.6,120.6,6365.0,119.4007,119.618,119.1045,119.1045,6365.0
2021-12-21 12:00:00,120.64,121.1,120.64,121.0,3047.0,119.144,119.5983,119.144,119.4995,3047.0
2021-12-21 12:30:00,120.92,121.33,120.88,121.22,2136.0,119.4205,119.8254,119.381,119.7168,2136.0
2021-12-21 13:00:00,121.16,121.44,121.11,121.15,3553.0,119.6575,119.934,119.6081,119.6476,3553.0
2021-12-21 13:30:00,121.29,121.64,121.29,121.55,3600.0,119.7859,120.1316,119.7859,120.0427,3600.0
2021-12-21 14:00:00,121.52,122.09,121.44,122.04,8574.0,120.013,120.576,119.934,120.5266,8574.0
2021-12-21 14:30:00,122.13,122.35,121.8,122.16,6238.0,120.6155,120.8328,120.2896,120.6451,6238.0
2021-12-21 15:00:00,122.16,122.45,122.06,122.25,5925.0,120.6451,120.9315,120.5463,120.734,5925.0
2021-12-21 15:30:00,122.3,122.74,121.93,122.48,19676.0,120.7834,121.2179,120.418,120.9611,19676.0
2021-12-22 09:30:00,123.0,123.51,122.27,122.73,8317.0,121.4747,121.9784,120.7537,121.208,8317.0
2021-12-22 10:00:00,122.47,123.29,122.47,122.84,4519.0,120.9513,121.7611,120.9513,121.3167,4519.0
2021-12-22 10:30:00,122.77,123.43,122.43,123.43,5178.0,121.2475,121.8994,120.9118,121.8994,5178.0
2021-12-22 11:00:00,123.5,123.51,123.21,123.45,2261.0,121.9685,121.9784,121.6821,121.9191,2261.0
2021-12-22 11:30:00,123.52,123.63,123.33,123.36,2706.0,121.9882,122.0969,121.8006,121.8302,2706.0
2021-12-22 12:00:00,123.34,123.7,123.26,123.7,2724.0,121.8105,122.166,121.7315,122.166,2724.0
2021-12-22 12:30:00,123.61,123.98,123.53,123.86,2125.0,122.0771,122.4425,121.9981,122.324,2125.0
2021-12-22 13:00:00,123.93,124.16,123.87,124.14,2939.0,122.3932,122.6203,122.3339,122.6006,2939.0
2021-12-22 13:30:00,124.13,124.29,124.07,124.08,3247.0,122.5907,122.7487,122.5314,122.5413,3247.0
2021-12-22 14:00:00,124.03,124.12,123.28,123.38,5953.0,122.4919,122.5808,121.7512,121.85,5953.0
2021-12-22 14:30:00,123.41,123.89,123.41,123.81,3900.0,121.8796,122.3537,121.8796,122.2746,3900.0
2021-12-22 15:00:00,123.84,124.21,123.8,124.1,4212.0,122.3043,122.6697,122.2648,122.5611,4212.0
2021-12-22 15:30:00,124.08,124.72,124.08,124.54,30368.0,122.5413,123.1734,122.5413,122.9956,30368.0
2021-12-23 09:30:00,125.32,126.5,125.02,125.32,4437.0,123.7659,124.9313,123.4696,123.7659,4437.0
2021-12-23 10:00:00,125.27,125.6,125.06,125.39,2199.0,123.7165,124.0424,123.5091,123.8351,2199.0
2021-12-23 10:30:00,125.28,125.75,125.27,125.64,2055.0,123.7264,124.1906,123.7165,124.082,2055.0
2021-12-23 11:00:00,125.77,126.06,125.61,125.94,3163.0,124.2103,124.4967,124.0523,124.3782,3163.0
2021-12-23 11:30:00,126.04,126.04,125.56,125.56,2644.0,124.477,124.477,124.0029,124.0029,2644.0
2021-12-23 12:00:00,125.51,125.87,125.38,125.83,5105.0,123.9536,124.3091,123.8252,124.2696,5105.0
2021-12-23 12:30:00,125.91,125.91,125.64,125.65,2629.0,124.3486,124.3486,124.082,124.0918,2629.0
2021-12-23 13:00:00,125.63,125.76,125.58,125.63,2234.0,124.0721,124.2005,124.0227,124.0721,2234.0
2021-12-23 13:30:00,125.7,125.89,125.69,125.89,2358.0,124.1412,124.3289,124.1313,124.3289,2358.0
2021-12-23 14:00:00,125.78,125.86,125.73,125.78,2902.0,124.2202,124.2992,124.1708,124.2202,2902.0
2021-12-23 14:30:00,125.73,125.85,125.49,125.85,5394.0,124.1708,124.2893,123.9338,124.2893,5394.0
2021-12-23 15:00:00,125.71,125.94,125.6,125.69,3858.0,124.1511,124.3782,124.0424,124.1313,3858.0
2021-12-23 15:30:00,125.63,125.81,125.4,125.54,21228.0,124.0721,124.2498,123.8449,123.9832,21228.0
2021-12-27 09:30:00,125.37,126.18,124.56,124.57,8747.0,123.8153,124.6153,123.0153,123.0252,8747.0
2021-12-27 10:00:00,124.73,125.83,124.72,125.83,2002.0,123.1832,124.2696,123.1734,124.2696,2002.0
2021-12-27 10:30:00,125.86,126.08,125.86,125.98,960.0,124.2992,124.5165,124.2992,124.4177,960.0
2021-12-27 11:00:00,126.26,126.35,126.26,126.27,998.0,124.6943,124.7831,124.6943,124.7041,998.0
2021-12-27 11:30:00,126.16,126.45,126.15,126.44,4817.0,124.5955,124.8819,124.5856,124.872,4817.0
2021-12-27 12:00:00,126.52,126.64,126.27,126.5,2711.0,124.951,125.0696,124.7041,124.9313,2711.0
2021-12-27 12:30:00,126.57,126.86,126.56,126.77,1901.0,125.0004,125.2868,124.9905,125.1979,1901.0
2021-12-27 13:00:00,126.72,126.85,126.64,126.85,1894.0,125.1486,125.2769,125.0696,125.2769,1894.0
2021-12-27 13:30:00,126.8,126.8,126.68,126.7,1589.0,125.2276,125.2276,125.1091,125.1288,1589.0
2021-12-27 14:00:00,126.67,127.19,126.65,127.16,2381.0,125.0992,125.6127,125.0794,125.5831,2381.0
2021-12-27 14:30:00,127.29,127.37,127.1,127.12,2613.0,125.7115,125.7905,125.5238,125.5436,2613.0
2021-12-27 15:00:00,127.06,127.45,127.02,127.43,4460.0,125.4843,125.8695,125.4448,125.8498,4460.0
2021-12-27 15:30:00,127.47,128.11,127.23,128.08,21775.0,125.8893,126.5213,125.6522,126.4917,21775.0
2021-12-28 09:30:00,127.56,128.67,127.56,128.63,1979.0,125.9781,127.0744,125.9781,127.0349,1979.0
2021-12-28 10:00:00,128.49,128.84,127.67,127.85,6444.0,126.8966,127.2423,126.0868,126.2645,6444.0
2021-12-28 10:30:00,128.02,128.57,127.92,128.24,2584.0,126.4324,126.9756,126.3337,126.6497,2584.0
2021-12-28 11:00:00,128.29,128.33,127.94,127.94,3300.0,126.6991,126.7386,126.3534,126.3534,3300.0
2021-12-28 11:30:00,127.94,128.4,127.89,128.37,1752.0,126.3534,126.8077,126.3041,126.7781,1752.0
2021-12-28 12:00:00,128.5,128.5,128.13,128.13,1204.0,126.9065,126.9065,126.5411,126.5411,1204.0
2021-12-28 12:30:00,127.98,128.06,127.81,128.05,4290.0,126.3929,126.4719,126.225,126.4621,4290.0
2021-12-28 13:00:00,128.24,128.46,128.24,128.33,540.0,126.6497,126.867,126.6497,126.7386,540.0
2021-12-28 13:30:00,128.27,128.42,128.15,128.42,2020.0,126.6793,126.8275,126.5608,126.8275,2020.0
2021-12-28 14:00:00,128.51,128.83,128.37,128.55,3370.0,126.9164,127.2324,126.7781,126.9559,3370.0
2021-12-28 14:30:00,128.55,128.71,128.39,128.39,5702.0,126.9559,127.1139,126.7979,126.7979,5702.0
2021-12-28 15:00:00,128.37,128.37,127.91,127.98,6507.0,126.7781,126.7781,126.3238,126.3929,6507.0
2021-12-28 15:30:00,128.09,128.21,127.55,127.69,12551.0,126.5016,126.6201,125.9683,126.1065,12551.0
2021-12-29 09:30:00,128.11,128.5,127.69,128.5,2999.0,126.5213,126.9065,126.1065,126.9065,2999.0
2021-12-29 10:00:00,128.15,128.64,127.99,128.52,3894.0,126.5608,127.0448,126.4028,126.9262,3894.0
2021-12-29 10:30:00,128.26,128.99,128.26,128.88,2992.0,126.6695,127.3904,126.6695,127.2818,2992.0
2021-12-29 11:00:00,128.79,128.93,128.4,128.6,2619.0,127.1929,127.3312,126.8077,127.0052,2619.0
2021-12-29 11:30:00,128.46,128.47,127.98,128.06,2809.0,126.867,126.8769,126.3929,126.4719,2809.0
2021-12-29 12:00:00,128.01,128.11,127.6,127.68,3010.0,126.4226,126.5213,126.0176,126.0967,3010.0
2021-12-29 12:30:00,127.67,127.79,127.6,127.69,2437.0,126.0868,126.2053,126.0176,126.1065,2437.0
2021-12-29 13:00:00,127.9,128.13,127.9,128.13,4008.0,126.3139,126.5411,126.3139,126.5411,4008.0
2021-12-29 13:30:00,128.2,128.22,128.04,128.08,2643.0,126.6102,126.63,126.4522,126.4917,2643.0
2021-12-29 14:00:00,128.09,128.19,127.68,127.7,6510.0,126.5016,126.6003,126.0967,126.1164,6510.0
2021-12-29 14:30:00,127.69,127.77,127.54,127.77,4399.0,126.1065,126.1855,125.9584,126.1855,4399.0
2021-12-29 15:00:00,127.69,128.1,127.63,127.95,4373.0,126.1065,126.5114,126.0473,126.3633,4373.0
2021-12-29 15:30:00,127.97,128.16,127.78,127.98,25830.0,126.3831,126.5707,126.1954,126.3929,25830.0
2021-12-30 09:30:00,128.7,129.35,127.89,128.99,2908.0,127.104,127.7459,126.3041,127.3904,2908.0
2021-12-30 10:00:00,128.89,129.03,128.26,128.26,1907.0,127.2917,127.4299,126.6695,126.6695,1907.0
2021-12-30 10:30:00,127.98,128.14,127.79,127.92,1982.0,126.3929,126.551,126.2053,126.3337,1982.0
2021-12-30 11:00:00,127.92,128.12,127.91,128.12,1007.0,126.3337,126.5312,126.3238,126.5312,1007.0
2021-12-30 11:30:00,128.04,128.37,128.0,128.37,3476.0,126.4522,126.7781,126.4127,126.7781,3476.0
2021-12-30 12:00:00,128.38,128.38,128.05,128.17,600.0,126.788,126.788,126.4621,126.5806,600.0
2021-12-30 12:30:00,128.26,128.52,128.09,128.38,2569.0,126.6695,126.9262,126.5016,126.788,2569.0
2021-12-30 13:00:00,128.38,128.53,128.25,128.28,2914.0,126.788,126.9361,126.6596,126.6892,2914.0
2021-12-30 13:30:00,128.21,128.61,128.2,128.52,2361.0,126.6201,127.0151,126.6102,126.9262,2361.0
2021-12-30 14:00:00,128.47,128.98,128.4,128.98,2012.0,126.8769,127.3805,126.8077,127.3805,2012.0
2021-12-30 14:30:00,128.88,129.02,128.84,128.84,3250.0,127.2818,127.42,127.2423,127.2423,3250.0
2021-12-30 15:00:00,128.8,128.82,128.02,128.03,4897.0,127.2028,127.2225,126.4324,126.4423,4897.0
2021-12-30 15:30:00,128.12,128.29,127.22,127.47,27193.0,126.5312,126.6991,125.6424,125.8893,27193.0
2021-12-31 09:30:00,127.45,128.07,126.58,127.48,2741.0,125.8695,126.4818,125.0103,125.8991,2741.0
2021-12-31 10:00:00,127.5,128.39,127.5,128.11,2212.0,125.9189,126.7979,125.9189,126.5213,2212.0
2021-12-31 10:30:00,128.11,128.37,127.87,128.14,2650.0,126.5213,126.7781,126.2843,126.551,2650.0
2021-12-31 11:00:00,128.09,128.34,127.82,127.82,2109.0,126.5016,126.7485,126.2349,126.2349,2109.0
2021-12-31 11:30:00,127.6,127.72,126.73,126.88,2300.0,126.0176,126.1362,125.1584,125.3066,2300.0
2021-12-31 12:00:00,126.75,127.18,126.75,127.05,3039.0,125.1782,125.6029,125.1782,125.4745,3039.0
2021-12-31 12:30:00,127.07,127.22,127.01,127.2,3008.0,125.4942,125.6424,125.435,125.6226,3008.0
2021-12-31 13:00:00,127.46,127.48,127.25,127.48,1790.0,125.8794,125.8991,125.672,125.8991,1790.0
2021-12-31 13:30:00,127.52,127.75,127.44,127.69,2776.0,125.9386,126.1658,125.8596,126.1065,2776.0
2021-12-31 14:00:00,127.63,127.98,127.47,127.98,3392.0,126.0473,126.3929,125.8893,126.3929,3392.0
2021-12-31 14:30:00,127.96,128.2,127.88,128.08,3604.0,126.3732,126.6102,126.2942,126.4917,3604.0
2021-12-31 15:00:00,128.08,128.24,127.84,127.84,11336.0,126.4917,126.6497,126.2547,126.2547,11336.0
2021-12-31 15:30:00,127.72,128.13,127.31,127.39,21169.0,126.1362,126.5411,125.7312,125.8103,21169.0
2022-01-03 09:30:00,127.7,128.49,127.52,128.05,2396.0,126.1164,126.8966,125.9386,126.4621,2396.0
2022-01-03 10:00:00,128.16,128.84,128.04,128.37,4989.0,126.5707,127.2423,126.4522,126.7781,4989.0
2022-01-03 10:30:00,128.16,128.16,125.99,126.15,5694.0,126.5707,126.5707,124.4276,124.5856,5694.0
2022-01-03 11:00:00,126.11,126.25,125.52,125.66,8253.0,124.5461,124.6844,123.9634,124.1017,8253.0
2022-01-03 11:30:00,125.23,125.93,125.01,125.76,2445.0,123.677,124.3684,123.4598,124.2005,2445.0
2022-01-03 12:00:00,125.8,126.01,125.71,125.9,1335.0,124.24,124.4474,124.1511,124.3387,1335.0
2022-01-03 12:30:00,125.92,126.48,125.74,126.27,5042.0,124.3585,124.9115,124.1807,124.7041,5042.0
2022-01-03 13:00:00,126.22,126.22,125.63,125.86,1541.0,124.6548,124.6548,124.0721,124.2992,1541.0
2022-01-03 13:30:00,125.59,125.73,125.52,125.73,1401.0,124.0326,124.1708,123.9634,124.1708,1401.0
2022-01-03 14:00:00,126.18,126.79,126.13,126.7,7089.0,124.6153,125.2177,124.5659,125.1288,7089.0
2022-01-03 14:30:00,126.69,127.4,126.69,127.21,8293.0,125.1189,125.8201,125.1189,125.6325,8293.0
2022-01-03 15:00:00,127.4,127.8,127.12,127.25,9797.0,125.8201,126.2152,125.5436,125.672,9797.0
2022-01-03 15:30:00,127.23,127.43,126.78,127.36,21318.0,125.6522,125.8498,125.2078,125.7806,21318.0
2022-01-04 09:30:00,128.23,129.51,126.73,129.14,13951.0,126.6398,127.904,125.1584,127.5386,13951.0
2022-01-04 10:00:00,129.4,129.81,129.15,129.43,6142.0,127.7953,128.2002,127.5484,127.825,6142.0
2022-01-04 10:30:00,129.58,130.43,129.58,130.17,3824.0,127.9731,128.8126,127.9731,128.5558,3824.0
2022-01-04 11:00:00,130.04,130.04,129.3,129.63,2805.0,128.4274,128.4274,127.6966,128.0225,2805.0
2022-01-04 11:30:00,129.43,130.21,129.14,129.7,7390.0,127.825,128.5953,127.5386,128.0916,7390.0
2022-01-04 12:00:00,129.78,130.0,129.41,129.76,13569.0,128.1706,128.3879,127.8052,128.1509,13569.0
2022-01-04 12:30:00,129.51,129.89,129.51,129.76,1682.0,127.904,128.2793,127.904,128.1509,1682.0
2022-01-04 13:00:00,129.76,129.88,129.57,129.83,1987.0,128.1509,128.2694,127.9632,128.22,1987.0
2022-01-04 13:30:00,129.66,129.79,129.29,129.32,2520.0,128.0521,128.1805,127.6867,127.7163,2520.0
2022-01-04 14:00:00,129.46,129.99,129.45,129.97,2539.0,127.8546,128.378,127.8447,128.3583,2539.0
2022-01-04 14:30:00,130.14,130.14,129.75,129.88,9753.0,128.5261,128.5261,128.141,128.2694,9753.0
2022-01-04 15:00:00,129.81,129.95,129.5,129.8,8440.0,128.2002,128.3385,127.8941,128.1904,8440.0
2022-01-04 15:30:00,129.89,130.53,129.82,130.03,18994.0,128.2793,128.9113,128.2101,128.4175,18994.0
2022-01-05 09:30:00,129.94,131.84,129.94,130.96,5537.0,128.3286,130.2051,128.3286,129.336,5537.0
2022-01-05 10:00:00,130.8,131.55,130.7,131.53,3720.0,129.178,129.9187,129.0792,129.8989,3720.0
2022-01-05 10:30:00,131.71,131.72,130.68,130.68,1303.0,130.0767,130.0866,129.0595,129.0595,1303.0
2022-01-05 11:00:00,130.25,130.55,130.24,130.25,4658.0,128.6348,128.9311,128.6249,128.6348,4658.0
2022-01-05 11:30:00,130.17,130.17,129.7,129.8,2696.0,128.5558,128.5558,128.0916,128.1904,2696.0
2022-01-05 12:00:00,129.84,130.01,129.66,130.01,3613.0,128.2299,128.3978,128.0521,128.3978,3613.0
2022-01-05 12:30:00,129.98,129.99,129.63,129.77,10466.0,128.3681,128.378,128.0225,128.1607,10466.0
2022-01-05 13:00:00,129.87,129.87,129.19,129.3,3107.0,128.2595,128.2595,127.5879,127.6966,3107.0
2022-01-05 13:30:00,129.37,129.7,129.23,129.7,5518.0,127.7657,128.0916,127.6274,128.0916,5518.0
2022-01-05 14:00:00,129.6,129.72,128.24,128.82,6753.0,127.9928,128.1114,126.6497,127.2225,6753.0
2022-01-05 14:30:00,128.56,128.73,127.82,127.95,5246.0,126.9657,127.1336,126.2349,126.3633,5246.0
2022-01-05 15:00:00,127.93,128.39,127.42,128.1,7697.0,126.3436,126.7979,125.8399,126.5114,7697.0
2022-01-05 15:30:00,127.93,127.93,126.86,126.98,28450.0,126.3436,126.3436,125.2868,125.4053,28450.0
2022-01-06 09:30:00,127.37,127.94,127.37,127.55,4825.0,125.7905,126.3534,125.7905,125.9683,4825.0
2022-01-06 10:00:00,127.54,128.55,127.43,128.07,4283.0,125.9584,126.9559,125.8498,126.4818,4283.0
2022-01-06 10:30:00,127.94,128.37,127.77,127.77,3484.0,126.3534,126.7781,126.1855,126.1855,3484.0
2022-01-06 11:00:00,127.5,128.05,127.14,128.02,14208.0,125.9189,126.4621,125.5634,126.4324,14208.0
2022-01-06 11:30:00,127.59,127.69,126.96,127.35,5100.0,126.0078,126.1065,125.3856,125.7707,5100.0
2022-01-06 12:00:00,127.45,127.45,127.17,127.33,3252.0,125.8695,125.8695,125.593,125.751,3252.0
2022-01-06 12:30:00,127.3,127.5,127.24,127.28,3207.0,125.7214,125.9189,125.6621,125.7016,3207.0
2022-01-06 13:00:00,127.33,127.65,126.88,126.9,6532.0,125.751,126.067,125.3066,125.3263,6532.0
2022-01-06 13:30:00,126.89,126.93,126.54,126.83,2597.0,125.3165,125.356,124.9708,125.2572,2597.0
2022-01-06 14:00:00,126.98,127.53,126.85,127.33,5557.0,125.4053,125.9485,125.2769,125.751,5557.0
2022-01-06 14:30:00,127.35,127.8,127.23,127.8,3752.0,125.7707,126.2152,125.6522,126.2152,3752.0
2022-01-06 15:00:00,127.83,127.92,127.43,127.9,11964.0,126.2448,126.3337,125.8498,126.3139,11964.0
2022-01-06 15:30:00,128.05,128.05,127.47,127.87,26133.0,126.4621,126.4621,125.8893,126.2843,26133.0
2022-01-07 09:30:00,127.48,127.8,126.39,127.56,3548.0,125.8991,126.2152,124.8227,125.9781,3548.0
2022-01-07 10:00:00,127.27,127.67,126.36,126.53,3105.0,125.6917,126.0868,124.793,124.9609,3105.0
2022-01-07 10:30:00,126.54,126.55,124.75,124.76,3670.0,124.9708,124.9807,123.203,123.2129,3670.0
2022-01-07 11:00:00,125.0,125.97,124.99,125.91,5339.0,123.4499,124.4079,123.44,124.3486,5339.0
2022-01-07 11:30:00,125.79,125.95,125.08,125.86,3189.0,124.2301,124.3881,123.5289,124.2992,3189.0
2022-01-07 12:00:00,125.95,125.96,125.66,125.84,4431.0,124.3881,124.398,124.1017,124.2795,4431.0
2022-01-07 12:30:00,125.84,125.84,125.3,125.45,3684.0,124.2795,124.2795,123.7462,123.8943,3684.0
2022-01-07 13:00:00,125.48,125.9,125.45,125.79,2830.0,123.9239,124.3387,123.8943,124.2301,2830.0
2022-01-07 13:30:00,126.02,126.46,125.9,126.33,2127.0,124.4572,124.8918,124.3387,124.7634,2127.0
2022-01-07 14:00:00,126.27,126.41,126.02,126.25,3564.0,124.7041,124.8424,124.4572,124.6844,3564.0
2022-01-07 14:30:00,126.26,126.46,126.21,126.26,3711.0,124.6943,124.8918,124.6449,124.6943,3711.0
2022-01-07 15:00:00,126.21,126.21,125.77,125.78,6019.0,124.6449,124.6449,124.2103,124.2202,6019.0
2022-01-07 15:30:00,125.84,126.04,125.42,125.6,18641.0,124.2795,124.477,123.8647,124.0424,18641.0
2022-01-10 09:30:00,124.53,125.0,123.0,123.4,3431.0,122.9857,123.4499,121.4747,121.8697,3431.0
2022-01-10 10:00:00,123.36,123.71,122.78,123.0,3766.0,121.8302,122.1759,121.2574,121.4747,3766.0
2022-01-10 10:30:00,123.14,123.91,122.73,123.91,3834.0,121.613,122.3734,121.208,122.3734,3834.0
2022-01-10 11:00:00,123.73,124.26,123.47,124.17,7019.0,122.1956,122.7191,121.9389,122.6302,7019.0
2022-01-10 11:30:00,124.01,124.01,123.07,123.36,2630.0,122.4722,122.4722,121.5438,121.8302,2630.0
2022-01-10 12:00:00,123.05,123.28,122.94,122.95,1828.0,121.5241,121.7512,121.4154,121.4253,1828.0
2022-01-10 12:30:00,122.81,122.96,122.3,122.71,3121.0,121.287,121.4352,120.7834,121.1883,3121.0
2022-01-10 13:00:00,122.72,123.12,122.49,123.06,3143.0,121.1982,121.5932,120.971,121.5339,3143.0
2022-01-10 13:30:00,122.98,123.41,122.77,123.31,4736.0,121.4549,121.8796,121.2475,121.7808,4736.0
2022-01-10 14:00:00,123.31,123.9,123.31,123.81,4386.0,121.7808,122.3635,121.7808,122.2746,4386.0
2022-01-10 14:30:00,123.84,124.13,123.51,123.57,4022.0,122.3043,122.5907,121.9784,122.0376,4022.0
2022-01-10 15:00:00,123.64,123.93,123.29,123.36,8462.0,122.1068,122.3932,121.7611,121.8302,8462.0
2022-01-10 15:30:00,123.34,123.97,123.07,123.9,24367.0,121.8105,122.4327,121.5438,122.3635,24367.0
2022-01-11 09:30:00,124.49,124.49,121.77,121.77,6533.0,122.9462,122.9462,120.2599,120.2599,6533.0
2022-01-11 10:00:00,122.0,123.56,122.0,123.5,10024.0,120.4871,122.0277,120.4871,121.9685,10024.0
2022-01-11 10:30:00,123.34,123.62,122.18,122.22,3038.0,121.8105,122.087,120.6649,120.7044,3038.0
2022-01-11 11:00:00,122.43,122.9,122.43,122.73,2600.0,120.9118,121.3759,120.9118,121.208,2600.0
2022-01-11 11:30:00,122.61,122.93,122.61,122.73,1602.0,121.0895,121.4056,121.0895,121.208,1602.0
2022-01-11 12:00:00,122.81,122.96,122.74,122.85,1201.0,121.287,121.4352,121.2179,121.3266,1201.0
2022-01-11 12:30:00,122.91,123.35,122.89,123.23,2418.0,121.3858,121.8204,121.3661,121.7018,2418.0
2022-01-11 13:00:00,123.35,123.63,123.22,123.63,1315.0,121.8204,122.0969,121.692,122.0969,1315.0
2022-01-11 13:30:00,123.66,123.98,123.61,123.94,2343.0,122.1265,122.4425,122.0771,122.403,2343.0
2022-01-11 14:00:00,123.96,124.25,123.68,124.22,4207.0,122.4228,122.7092,122.1463,122.6796,4207.0
2022-01-11 14:30:00,124.25,124.43,124.25,124.3,2303.0,122.7092,122.887,122.7092,122.7586,2303.0
2022-01-11 15:00:00,124.46,124.76,124.46,124.74,2662.0,122.9166,123.2129,122.9166,123.1931,2662.0
2022-01-11 15:30:00,124.69,124.71,124.28,124.71,15612.0,123.1437,123.1635,122.7388,123.1635,15612.0
2022-01-12 09:30:00,124.93,125.74,124.93,125.42,3231.0,123.3808,124.1807,123.3808,123.8647,3231.0
2022-01-12 10:00:00,125.41,125.41,124.55,124.55,1588.0,123.8548,123.8548,123.0055,123.0055,1588.0
2022-01-12 10:30:00,124.53,124.53,123.67,123.72,3052.0,122.9857,122.9857,122.1364,122.1858,3052.0
2022-01-12 11:00:00,123.5,123.5,122.49,122.87,3596.0,121.9685,121.9685,120.971,121.3463,3596.0
2022-01-12 11:30:00,123.22,123.66,123.22,123.34,2610.0,121.692,122.1265,121.692,121.8105,2610.0
2022-01-12 12:00:00,123.34,123.7,123.27,123.32,7622.0,121.8105,122.166,121.7413,121.7907,7622.0
2022-01-12 12:30:00,123.32,123.64,123.11,123.6,2992.0,121.7907,122.1068,121.5833,122.0673,2992.0
2022-01-12 13:00:00,123.52,123.53,123.37,123.44,6749.0,121.9882,121.9981,121.8401,121.9092,6749.0
2022-01-12 13:30:00,123.43,123.86,123.36,123.63,15409.0,121.8994,122.324,121.8302,122.0969,15409.0
2022-01-12 14:00:00,123.55,123.65,123.1,123.65,2872.0,122.0179,122.1166,121.5735,122.1166,2872.0
2022-01-12 14:30:00,123.65,123.76,123.48,123.63,5794.0,122.1166,122.2253,121.9487,122.0969,5794.0
2022-01-12 15:00:00,123.6,123.66,123.25,123.41,14866.0,122.0673,122.1265,121.7216,121.8796,14866.0
2022-01-12 15:30:00,123.47,123.7,123.04,123.14,35032.0,121.9389,122.166,121.5142,121.613,35032.0
2022-01-13 09:30:00,124.14,125.53,124.14,125.51,4925.0,122.6006,123.9733,122.6006,123.9536,4925.0
2022-01-13 10:00:00,125.47,125.51,124.98,125.08,6912.0,123.9141,123.9536,123.4301,123.5289,6912.0
2022-01-13 10:30:00,125.25,125.35,124.73,124.99,6518.0,123.6968,123.7956,123.1832,123.44,6518.0
2022-01-13 11:00:00,125.18,125.78,125.09,125.7,2896.0,123.6277,124.2202,123.5388,124.1412,2896.0
2022-01-13 11:30:00,125.72,126.15,125.49,125.54,6586.0,124.161,124.5856,123.9338,123.9832,6586.0
2022-01-13 12:00:00,125.44,125.46,124.23,124.58,8179.0,123.8844,123.9042,122.6894,123.0351,8179.0
2022-01-13 12:30:00,124.52,125.08,124.32,124.65,4964.0,122.9758,123.5289,122.7783,123.1042,4964.0
2022-01-13 13:00:00,124.55,125.22,124.54,125.22,7424.0,123.0055,123.6672,122.9956,123.6672,7424.0
2022-01-13 13:30:00,125.09,125.4,124.84,125.31,4991.0,123.5388,123.8449,123.2919,123.756,4991.0
2022-01-13 14:00:00,125.27,125.56,125.08,125.56,7691.0,123.7165,124.0029,123.5289,124.0029,7691.0
2022-01-13 14:30:00,125.43,125.92,125.27,125.88,4673.0,123.8746,124.3585,123.7165,124.319,4673.0
2022-01-13 15:00:00,125.85,125.93,125.29,125.62,7142.0,124.2893,124.3684,123.7363,124.0622,7142.0
2022-01-13 15:30:00,125.61,125.68,124.59,124.84,25917.0,124.0523,124.1215,123.045,123.2919,25917.0
2022-01-14 09:30:00,123.26,124.61,123.26,124.07,6622.0,121.8584,123.1931,121.8584,122.6592,6622.0
2022-01-14 10:00:00,123.82,123.9,123.27,123.36,2580.0,122.4121,122.4911,121.8683,121.9573,2580.0
2022-01-14 10:30:00,123.19,123.43,122.44,122.58,4699.0,121.7892,122.0265,121.0477,121.1862,4699.0
2022-01-14 11:00:00,122.64,123.21,122.33,123.21,8555.0,121.2455,121.809,120.939,121.809,8555.0
2022-01-14 11:30:00,123.0,123.53,122.85,123.4,6702.0,121.6014,122.1254,121.4531,121.9968,6702.0
2022-01-14 12:00:00,123.3,123.3,123.04,123.08,1300.0,121.898,121.898,121.6409,121.6805,1300.0
2022-01-14 12:30:00,123.28,123.38,123.05,123.05,5358.0,121.8782,121.9771,121.6508,121.6508,5358.0
2022-01-14 13:00:00,122.97,123.44,122.86,123.44,6000.0,121.5717,122.0364,121.463,122.0364,6000.0
2022-01-14 13:30:00,123.26,124.03,123.15,124.03,2955.0,121.8584,122.6197,121.7497,122.6197,2955.0
2022-01-14 14:00:00,123.89,124.24,123.85,124.17,6566.0,122.4813,122.8273,122.4417,122.7581,6566.0
2022-01-14 14:30:00,124.13,124.73,124.1,124.26,4175.0,122.7185,123.3117,122.6889,122.8471,4175.0
2022-01-14 15:00:00,124.26,124.78,124.26,124.62,3061.0,122.8471,123.3611,122.8471,123.203,3061.0
2022-01-14 15:30:00,124.59,124.98,124.44,124.71,15922.0,123.1733,123.5589,123.025,123.2919,15922.0
2022-01-18 09:30:00,123.32,124.05,121.96,122.43,6178.0,121.9177,122.6394,120.5732,121.0379,6178.0
2022-01-18 10:00:00,122.31,122.36,121.67,122.23,9245.0,120.9192,120.9687,120.2865,120.8401,9245.0
2022-01-18 10:30:00,122.01,122.19,121.45,121.77,4974.0,120.6226,120.8006,120.069,120.3854,4974.0
2022-01-18 11:00:00,121.72,122.06,121.52,122.06,6148.0,120.3359,120.6721,120.1382,120.6721,6148.0
2022-01-18 11:30:00,122.0,122.34,121.73,122.04,6094.0,120.6128,120.9489,120.3458,120.6523,6094.0
2022-01-18 12:00:00,122.0,122.0,121.22,121.22,4517.0,120.6128,120.6128,119.8416,119.8416,4517.0
2022-01-18 12:30:00,121.22,121.3,120.52,120.67,15340.0,119.8416,119.9207,119.1496,119.2979,15340.0
2022-01-18 13:00:00,120.53,121.09,120.53,120.95,8872.0,119.1595,119.7131,119.1595,119.5747,8872.0
2022-01-18 13:30:00,121.02,121.48,120.81,121.25,15946.0,119.6439,120.0987,119.4363,119.8713,15946.0
2022-01-18 14:00:00,121.57,121.76,121.36,121.62,10557.0,120.1876,120.3755,119.98,120.2371,10557.0
2022-01-18 14:30:00,121.62,122.28,121.58,122.16,4119.0,120.2371,120.8896,120.1975,120.7709,4119.0
2022-01-18 15:00:00,122.11,122.23,121.6,121.79,15376.0,120.7215,120.8401,120.2173,120.4051,15376.0
2022-01-18 15:30:00,121.76,121.76,120.56,120.63,43390.0,120.3755,120.3755,119.1891,119.2583,43390.0
2022-01-19 09:30:00,120.5,121.25,120.5,120.8,9528.0,119.1298,119.8713,119.1298,119.4264,9528.0
2022-01-19 10:00:00,121.04,121.04,120.0,120.07,8086.0,119.6637,119.6637,118.6355,118.7047,8086.0
2022-01-19 10:30:00,120.06,120.79,119.98,120.79,10388.0,118.6948,119.4165,118.6157,119.4165,10388.0
2022-01-19 11:00:00,120.75,120.75,119.68,120.31,7790.0,119.377,119.377,118.3191,118.942,7790.0
2022-01-19 11:30:00,120.2,120.91,120.05,120.75,7053.0,118.8332,119.5351,118.6849,119.377,7053.0
2022-01-19 12:00:00,120.87,121.85,120.87,121.3,7695.0,119.4956,120.4645,119.4956,119.9207,7695.0
2022-01-19 12:30:00,121.3,121.46,120.64,121.01,10411.0,119.9207,120.0789,119.2682,119.634,10411.0
2022-01-19 13:00:00,120.92,121.15,120.53,120.55,8334.0,119.545,119.7724,119.1595,119.1792,8334.0
2022-01-19 13:30:00,120.5,121.05,120.44,120.73,8307.0,119.1298,119.6736,119.0705,119.3572,8307.0
2022-01-19 14:00:00,120.72,120.75,120.19,120.32,13576.0,119.3473,119.377,118.8233,118.9519,13576.0
2022-01-19 14:30:00,120.46,120.99,120.19,120.84,11013.0,119.0903,119.6142,118.8233,119.4659,11013.0
2022-01-19 15:00:00,120.86,120.87,120.19,120.19,14119.0,119.4857,119.4956,118.8233,118.8233,14119.0
2022-01-19 15:30:00,120.17,120.22,119.1,119.28,52978.0,118.8036,118.853,117.7457,117.9237,52978.0
2022-01-20 09:30:00,120.06,120.98,119.37,120.78,12627.0,118.6948,119.6043,118.0127,119.4066,12627.0
2022-01-20 10:00:00,120.76,121.43,120.69,121.03,8134.0,119.3869,120.0492,119.3176,119.6538,8134.0
2022-01-20 10:30:00,121.37,121.89,121.24,121.69,6456.0,119.9899,120.504,119.8614,120.3063,6456.0
2022-01-20 11:00:00,121.65,122.06,121.47,121.97,14282.0,120.2667,120.6721,120.0888,120.5831,14282.0
2022-01-20 11:30:00,122.12,122.43,121.68,122.31,7845.0,120.7314,121.0379,120.2964,120.9192,7845.0
2022-01-20 12:00:00,122.34,122.34,121.99,122.3,3962.0,120.9489,120.9489,120.6029,120.9093,3962.0
2022-01-20 12:30:00,122.4,122.4,121.68,121.85,8684.0,121.0082,121.0082,120.2964,120.4645,8684.0
2022-01-20 13:00:00,121.84,121.92,121.23,121.49,11504.0,120.4546,120.5337,119.8515,120.1086,11504.0
2022-01-20 13:30:00,121.47,121.53,121.17,121.2,11924.0,120.0888,120.1481,119.7922,119.8218,11924.0
2022-01-20 14:00:00,121.23,121.45,120.83,120.95,9298.0,119.8515,120.069,119.4561,119.5747,9298.0
2022-01-20 14:30:00,120.92,120.99,120.17,120.25,11761.0,119.545,119.6142,118.8036,118.8827,11761.0
2022-01-20 15:00:00,120.31,120.31,119.27,119.33,13713.0,118.942,118.942,117.9138,117.9731,13713.0
2022-01-20 15:30:00,119.23,119.28,117.86,117.98,35985.0,117.8742,117.9237,116.5198,116.6385,35985.0
2022-01-21 09:30:00,117.75,118.14,116.98,118.14,21173.0,116.4111,116.7966,115.6498,116.7966,21173.0
2022-01-21 10:00:00,118.12,119.85,117.97,119.56,19312.0,116.7769,118.4872,116.6286,118.2005,19312.0
2022-01-21 10:30:00,119.41,120.35,119.0,120.02,17552.0,118.0522,118.9815,117.6469,118.6553,17552.0
2022-01-21 11:00:00,119.93,120.22,119.42,119.6,20236.0,118.5663,118.853,118.0621,118.24,20236.0
2022-01-21 11:30:00,119.52,119.54,118.54,118.72,6282.0,118.161,118.1807,117.1921,117.37,6282.0
2022-01-21 12:00:00,118.69,118.87,118.22,118.61,17831.0,117.3404,117.5183,116.8757,117.2613,17831.0
2022-01-21 12:30:00,118.42,118.69,117.62,118.01,6828.0,117.0735,117.3404,116.2826,116.6681,6828.0
2022-01-21 13:00:00,118.11,118.61,117.82,118.19,6038.0,116.767,117.2613,116.4803,116.8461,6038.0
2022-01-21 13:30:00,118.24,118.71,118.14,118.41,7728.0,116.8955,117.3602,116.7966,117.0636,7728.0
2022-01-21 14:00:00,118.56,118.89,118.32,118.32,10744.0,117.2119,117.5381,116.9746,116.9746,10744.0
2022-01-21 14:30:00,118.46,118.78,118.26,118.35,8652.0,117.113,117.4294,116.9153,117.0043,8652.0
2022-01-21 15:00:00,118.39,118.47,117.64,117.73,11350.0,117.0438,117.1229,116.3023,116.3913,11350.0
2022-01-21 15:30:00,117.77,118.89,116.84,116.98,50766.0,116.4309,117.5381,115.5114,115.6498,50766.0
2022-01-24 09:30:00,115.18,117.54,114.65,115.77,16932.0,113.8703,116.2035,113.3463,114.4536,16932.0
2022-01-24 10:00:00,115.95,116.88,115.42,116.86,10874.0,114.6315,115.551,114.1076,115.5312,10874.0
2022-01-24 10:30:00,116.99,117.43,116.51,117.01,12990.0,115.6597,116.0947,115.1852,115.6795,12990.0
2022-01-24 11:00:00,116.8,117.16,116.51,117.12,8296.0,115.4719,115.8278,115.1852,115.7882,8296.0
2022-01-24 11:30:00,117.26,117.63,116.51,117.16,9682.0,115.9266,116.2924,115.1852,115.8278,9682.0
2022-01-24 12:00:00,117.17,117.46,116.02,116.42,7592.0,115.8377,116.1244,114.7007,115.0962,7592.0
2022-01-24 12:30:00,116.36,117.01,115.89,117.01,5453.0,115.0369,115.6795,114.5722,115.6795,5453.0
2022-01-24 13:00:00,116.82,117.81,116.64,117.09,9728.0,115.4917,116.4704,115.3137,115.7586,9728.0
2022-01-24 13:30:00,117.07,118.28,116.71,118.24,10090.0,115.7388,116.9351,115.3829,116.8955,10090.0
2022-01-24 14:00:00,118.83,119.51,118.11,118.34,10763.0,117.4788,118.1511,116.767,116.9944,10763.0
2022-01-24 14:30:00,118.78,119.01,118.29,119.01,15909.0,117.4294,117.6568,116.9449,117.6568,15909.0
2022-01-24 15:00:00,118.81,120.16,118.81,119.93,20488.0,117.459,118.7937,117.459,118.5663,20488.0
2022-01-24 15:30:00,119.77,121.49,119.74,121.08,52258.0,118.4081,120.1086,118.3784,119.7032,52258.0
2022-01-25 09:30:00,119.24,120.39,115.66,115.88,18199.0,117.8841,119.0211,114.3448,114.5623,18199.0
2022-01-25 10:00:00,116.18,117.17,114.73,117.0,8803.0,114.8589,115.8377,113.4254,115.6696,8803.0
2022-01-25 10:30:00,116.91,116.91,115.49,115.51,10887.0,115.5806,115.5806,114.1768,114.1965,10887.0
2022-01-25 11:00:00,115.44,116.73,114.97,116.73,10363.0,114.1273,115.4027,113.6627,115.4027,10363.0
2022-01-25 11:30:00,116.49,116.94,115.72,116.21,8758.0,115.1654,115.6103,114.4042,114.8886,8758.0
2022-01-25 12:00:00,115.95,116.5,115.5,116.22,7982.0,114.6315,115.1753,114.1867,114.8985,7982.0
2022-01-25 12:30:00,115.99,116.25,115.55,115.66,5975.0,114.6711,114.9281,114.2361,114.3448,5975.0
2022-01-25 13:00:00,115.65,116.39,115.51,116.39,8310.0,114.335,115.0665,114.1965,115.0665,8310.0
2022-01-25 13:30:00,116.42,117.74,116.42,117.74,4680.0,115.0962,116.4012,115.0962,116.4012,4680.0
2022-01-25 14:00:00,117.64,118.3,117.46,118.1,11294.0,116.3023,116.9548,116.1244,116.7571,11294.0
2022-01-25 14:30:00,118.1,119.02,118.1,118.86,13083.0,116.7571,117.6666,116.7571,117.5085,13083.0
2022-01-25 15:00:00,118.79,118.79,117.86,117.9,9663.0,117.4393,117.4393,116.5198,116.5594,9663.0
2022-01-25 15:30:00,117.85,118.15,116.71,116.94,68488.0,116.5099,116.8065,115.3829,115.6103,68488.0
2022-01-26 09:30:00,118.46,119.74,118.46,119.67,7302.0,117.113,118.3784,117.113,118.3092,7302.0
2022-01-26 10:00:00,119.78,120.3,118.18,118.18,9692.0,118.418,118.9321,116.8362,116.8362,9692.0
2022-01-26 10:30:00,118.16,118.68,117.89,118.48,7401.0,116.8164,117.3305,116.5495,117.1328,7401.0
2022-01-26 11:00:00,118.43,119.28,118.41,119.0,5315.0,117.0833,117.9237,117.0636,117.6469,5315.0
2022-01-26 11:30:00,118.8,119.02,118.41,119.02,4792.0,117.4491,117.6666,117.0636,117.6666,4792.0
2022-01-26 12:00:00,118.86,119.26,118.78,119.17,6377.0,117.5085,117.9039,117.4294,117.8149,6377.0
2022-01-26 12:30:00,119.24,119.34,118.81,118.81,5862.0,117.8841,117.983,117.459,117.459,5862.0
2022-01-26 13:00:00,118.73,119.21,118.5,119.06,7236.0,117.3799,117.8545,117.1525,117.7062,7236.0
2022-01-26 13:30:00,118.95,119.15,118.83,118.9,6331.0,117.5974,117.7952,117.4788,117.548,6331.0
2022-01-26 14:00:00,119.21,119.8,118.75,119.7,11081.0,117.8545,118.4378,117.3997,118.3389,11081.0
2022-01-26 14:30:00,119.78,119.99,117.27,117.79,21062.0,118.418,118.6256,115.9365,116.4506,21062.0
2022-01-26 15:00:00,117.81,117.81,115.24,116.72,15471.0,116.4704,116.4704,113.9296,115.3928,15471.0
2022-01-26 15:30:00,116.83,117.11,115.96,116.34,38806.0,115.5015,115.7784,114.6414,115.0171,38806.0
2022-01-27 09:30:00,117.55,119.37,117.55,118.73,5420.0,116.2134,118.0127,116.2134,117.3799,5420.0
2022-01-27 10:00:00,118.62,118.85,117.07,117.07,14368.0,117.2712,117.4986,115.7388,115.7388,14368.0
2022-01-27 10:30:00,117.05,118.49,116.91,118.35,10390.0,115.719,117.1427,115.5806,117.0043,10390.0
2022-01-27 11:00:00,118.52,118.74,117.52,117.77,9523.0,117.1723,117.3898,116.1837,116.4309,9523.0
2022-01-27 11:30:00,117.87,118.39,117.75,118.13,7659.0,116.5297,117.0438,116.4111,116.7868,7659.0
2022-01-27 12:00:00,118.44,118.44,117.45,117.45,9766.0,117.0932,117.0932,116.1145,116.1145,9766.0
2022-01-27 12:30:00,117.49,117.49,116.53,117.02,6235.0,116.154,116.154,115.205,115.6894,6235.0
2022-01-27 13:00:00,117.04,117.1,115.96,116.17,7197.0,115.7092,115.7685,114.6414,114.849,7197.0
2022-01-27 13:30:00,116.55,116.68,116.01,116.67,6017.0,115.2247,115.3532,114.6909,115.3434,6017.0
2022-01-27 14:00:00,116.7,117.17,116.09,116.37,9569.0,115.373,115.8377,114.77,115.0468,9569.0
2022-01-27 14:30:00,116.26,116.9,115.8,116.24,10449.0,114.938,115.5707,114.4833,114.9182,10449.0
2022-01-27 15:00:00,116.35,116.53,115.62,116.36,9953.0,115.027,115.205,114.3053,115.0369,9953.0
2022-01-27 15:30:00,116.53,116.97,115.66,115.76,51193.0,115.205,115.6399,114.3448,114.4437,51193.0
2022-01-28 09:30:00,116.09,116.09,114.98,115.0,11627.0,114.77,114.77,113.6726,113.6923,11627.0
2022-01-28 10:00:00,115.03,116.35,114.91,115.45,12336.0,113.722,115.027,113.6034,114.1372,12336.0
2022-01-28 10:30:00,115.19,115.37,113.93,114.95,10816.0,113.8802,114.0581,112.6345,113.6429,10816.0
2022-01-28 11:00:00,114.77,115.18,114.39,114.58,18655.0,113.465,113.8703,113.0893,113.2771,18655.0
2022-01-28 11:30:00,114.69,115.67,114.52,115.67,10180.0,113.3859,114.3547,113.2178,114.3547,10180.0
2022-01-28 12:00:00,115.84,115.92,114.98,114.98,7160.0,114.5228,114.6019,113.6726,113.6726,7160.0
2022-01-28 12:30:00,115.09,115.09,114.37,114.68,4889.0,113.7813,113.7813,113.0695,113.376,4889.0
2022-01-28 13:00:00,114.65,115.02,114.26,114.26,7047.0,113.3463,113.7121,112.9608,112.9608,7047.0
2022-01-28 13:30:00,114.65,115.26,114.62,115.14,7861.0,113.3463,113.9494,113.3167,113.8308,7861.0
2022-01-28 14:00:00,115.14,115.37,113.49,113.5,9913.0,113.8308,114.0581,112.1995,112.2094,9913.0
2022-01-28 14:30:00,113.47,114.75,113.35,114.6,14024.0,112.1797,113.4452,112.0611,113.2969,14024.0
2022-01-28 15:00:00,114.67,116.21,114.62,115.99,16541.0,113.3661,114.8886,113.3167,114.6711,16541.0
2022-01-28 15:30:00,115.98,117.89,115.53,117.88,53989.0,114.6612,116.5495,114.2163,116.5396,53989.0
2022-01-31 09:30:00,116.42,117.66,116.42,117.3,6845.0,115.0962,116.3221,115.0962,115.9662,6845.0
2022-01-31 10:00:00,117.96,117.97,117.12,117.58,7211.0,116.6187,116.6286,115.7882,116.243,7211.0
2022-01-31 10:30:00,117.45,117.79,117.1,117.11,5685.0,116.1145,116.4506,115.7685,115.7784,5685.0
2022-01-31 11:00:00,117.35,117.43,116.68,116.9,5294.0,116.0156,116.0947,115.3532,115.5707,5294.0
2022-01-31 11:30:00,116.8,117.56,116.69,117.51,7806.0,115.4719,116.2232,115.3631,116.1738,7806.0
2022-01-31 12:00:00,117.54,118.0,117.37,118.0,7056.0,116.2035,116.6582,116.0354,116.6582,7056.0
2022-01-31 12:30:00,118.18,118.64,118.02,118.25,5872.0,116.8362,117.291,116.678,116.9054,5872.0
2022-01-31 13:00:00,118.14,118.89,118.14,118.59,5025.0,116.7966,117.5381,116.7966,117.2415,5025.0
2022-01-31 13:30:00,118.49,118.81,118.49,118.62,5962.0,117.1427,117.459,117.1427,117.2712,5962.0
2022-01-31 14:00:00,118.63,118.73,118.27,118.64,7926.0,117.2811,117.3799,116.9252,117.291,7926.0
2022-01-31 14:30:00,118.59,119.1,118.58,118.79,23687.0,117.2415,117.7457,117.2316,117.4393,23687.0
2022-01-31 15:00:00,118.7,118.77,117.58,118.02,19838.0,117.3503,117.4195,116.243,116.678,19838.0
2022-01-31 15:30:00,117.98,119.27,117.75,119.27,51547.0,116.6385,117.9138,116.4111,117.9138,51547.0
2022-02-01 09:30:00,119.25,119.99,118.32,118.4,10955.0,117.894,118.6256,116.9746,117.0537,10955.0
2022-02-01 10:00:00,117.84,118.07,116.98,117.73,6949.0,116.5001,116.7274,115.6498,116.3913,6949.0
2022-02-01 10:30:00,117.99,118.19,117.62,118.14,4292.0,116.6483,116.8461,116.2826,116.7966,4292.0
2022-02-01 11:00:00,118.22,118.22,117.77,117.93,7255.0,116.8757,116.8757,116.4309,116.589,7255.0
2022-02-01 11:30:00,117.85,118.32,117.53,117.92,3765.0,116.5099,116.9746,116.1936,116.5791,3765.0
2022-02-01 12:00:00,118.17,118.19,117.56,117.67,3503.0,116.8263,116.8461,116.2232,116.332,3503.0
2022-02-01 12:30:00,117.59,117.85,117.28,117.84,3492.0,116.2529,116.5099,115.9464,116.5001,3492.0
2022-02-01 13:00:00,117.89,118.26,117.6,118.04,2445.0,116.5495,116.9153,116.2628,116.6978,2445.0
2022-02-01 13:30:00,117.98,118.03,117.44,117.68,4413.0,116.6385,116.6879,116.1046,116.3419,4413.0
2022-02-01 14:00:00,117.77,118.03,117.62,117.85,4423.0,116.4309,116.6879,116.2826,116.5099,4423.0
2022-02-01 14:30:00,117.89,117.89,117.28,117.53,6406.0,116.5495,116.5495,115.9464,116.1936,6406.0
2022-02-01 15:00:00,117.55,117.87,117.5,117.76,10288.0,116.2134,116.5297,116.1639,116.421,10288.0
2022-02-01 15:30:00,117.84,118.25,117.68,117.82,54038.0,116.5001,116.9054,116.3419,116.4803,54038.0
2022-02-02 09:30:00,117.18,117.95,117.11,117.31,6100.0,115.8476,116.6088,115.7784,115.9761,6100.0
2022-02-02 10:00:00,117.5,117.72,116.76,116.93,6939.0,116.1639,116.3814,115.4323,115.6004,6939.0
2022-02-02 10:30:00,116.75,117.49,116.61,117.44,6951.0,115.4224,116.154,115.284,116.1046,6951.0
2022-02-02 11:00:00,117.33,117.33,116.64,117.27,3355.0,115.9959,115.9959,115.3137,115.9365,3355.0
2022-02-02 11:30:00,117.16,117.64,116.79,117.24,2469.0,115.8278,116.3023,115.462,115.9069,2469.0
2022-02-02 12:00:00,117.19,117.7,117.18,117.31,4422.0,115.8574,116.3616,115.8476,115.9761,4422.0
2022-02-02 12:30:00,117.41,117.7,117.3,117.7,6677.0,116.0749,116.3616,115.9662,116.3616,6677.0
2022-02-02 13:00:00,117.62,117.92,117.09,117.3,4744.0,116.2826,116.5791,115.7586,115.9662,4744.0
2022-02-02 13:30:00,117.44,117.65,117.38,117.57,2696.0,116.1046,116.3122,116.0453,116.2331,2696.0
2022-02-02 14:00:00,117.64,117.87,117.29,117.55,4839.0,116.3023,116.5297,115.9563,116.2134,4839.0
2022-02-02 14:30:00,117.5,117.93,117.42,117.7,3157.0,116.1639,116.589,116.0848,116.3616,3157.0
2022-02-02 15:00:00,117.55,117.67,116.76,116.76,6700.0,116.2134,116.332,115.4323,115.4323,6700.0
2022-02-02 15:30:00,116.79,117.75,116.7,117.08,32947.0,115.462,116.4111,115.373,115.7487,32947.0
2022-02-03 09:30:00,116.09,116.93,115.62,116.11,5743.0,114.77,115.6004,114.3053,114.7897,5743.0
2022-02-03 10:00:00,115.89,116.84,115.82,116.65,2696.0,114.5722,115.5114,114.503,115.3236,2696.0
2022-02-03 10:30:00,116.84,117.76,116.79,117.67,4755.0,115.5114,116.421,115.462,116.332,4755.0
2022-02-03 11:00:00,117.47,117.47,116.69,116.7,2857.0,116.1343,116.1343,115.3631,115.373,2857.0
2022-02-03 11:30:00,116.58,117.29,116.57,116.82,4150.0,115.2544,115.9563,115.2445,115.4917,4150.0
2022-02-03 12:00:00,116.67,116.67,116.13,116.21,6002.0,115.3434,115.3434,114.8095,114.8886,6002.0
2022-02-03 12:30:00,116.22,116.43,115.81,116.12,3459.0,114.8985,115.1061,114.4931,114.7996,3459.0
2022-02-03 13:00:00,115.94,116.37,115.9,116.16,3975.0,114.6217,115.0468,114.5821,114.8392,3975.0
2022-02-03 13:30:00,116.39,116.54,116.04,116.04,4748.0,115.0665,115.2148,114.7205,114.7205,4748.0
2022-02-03 14:00:00,116.14,116.57,116.05,116.36,5133.0,114.8194,115.2445,114.7304,115.0369,5133.0
2022-02-03 14:30:00,116.31,116.54,116.05,116.11,7148.0,114.9875,115.2148,114.7304,114.7897,7148.0
2022-02-03 15:00:00,116.25,116.78,115.89,116.45,6717.0,114.9281,115.4521,114.5722,115.1259,6717.0
2022-02-03 15:30:00,116.34,116.34,115.53,115.73,31853.0,115.0171,115.0171,114.2163,114.414,31853.0
2022-02-04 09:30:00,115.42,116.35,114.91,115.32,13972.0,114.1076,115.027,113.6034,114.0087,13972.0
2022-02-04 10:00:00,115.49,115.49,114.93,115.03,11102.0,114.1768,114.1768,113.6231,113.722,11102.0
2022-02-04 10:30:00,115.2,115.4,114.72,115.36,19809.0,113.8901,114.0878,113.4155,114.0483,19809.0
2022-02-04 11:00:00,115.18,115.76,115.1,115.76,10038.0,113.8703,114.4437,113.7912,114.4437,10038.0
2022-02-04 11:30:00,115.97,116.06,115.58,115.61,4885.0,114.6513,114.7403,114.2658,114.2954,4885.0
2022-02-04 12:00:00,115.68,115.87,115.47,115.77,7372.0,114.3646,114.5525,114.157,114.4536,7372.0
2022-02-04 12:30:00,115.79,115.86,115.61,115.82,2278.0,114.4734,114.5426,114.2954,114.503,2278.0
2022-02-04 13:00:00,115.93,116.47,115.92,116.25,5437.0,114.6118,115.1456,114.6019,114.9281,5437.0
2022-02-04 13:30:00,116.26,116.54,116.15,116.43,5001.0,114.938,115.2148,114.8293,115.1061,5001.0
2022-02-04 14:00:00,116.48,116.5,115.83,116.14,4063.0,115.1555,115.1753,114.5129,114.8194,4063.0
2022-02-04 14:30:00,116.06,116.45,116.06,116.36,9300.0,114.7403,115.1259,114.7403,115.0369,9300.0
2022-02-04 15:00:00,116.42,116.85,116.3,116.85,10723.0,115.0962,115.5213,114.9776,115.5213,10723.0
2022-02-04 15:30:00,116.89,117.14,116.04,116.38,66442.0,115.5609,115.808,114.7205,115.0567,66442.0
2022-02-07 09:30:00,116.23,116.88,115.77,115.87,24519.0,114.9084,115.551,114.4536,114.5525,24519.0
2022-02-07 10:00:00,116.25,116.25,115.17,115.98,5184.0,114.9281,114.9281,113.8604,114.6612,5184.0
2022-02-07 10:30:00,115.76,116.18,115.51,115.96,14523.0,114.4437,114.8589,114.1965,114.6414,14523.0
2022-02-07 11:00:00,115.74,115.8,115.43,115.76,3389.0,114.4239,114.4833,114.1175,114.4437,3389.0
2022-02-07 11:30:00,115.74,115.78,114.96,115.46,2910.0,114.4239,114.4635,113.6528,114.1471,2910.0
2022-02-07 12:00:00,115.58,115.58,115.3,115.3,1140.0,114.2658,114.2658,113.9889,113.9889,1140.0
2022-02-07 12:30:00,115.0,115.96,115.0,115.89,4136.0,113.6923,114.6414,113.6923,114.5722,4136.0
2022-02-07 13:00:00,115.82,115.98,115.78,115.86,1900.0,114.503,114.6612,114.4635,114.5426,1900.0
2022-02-07 13:30:00,115.83,115.91,115.48,115.59,3036.0,114.5129,114.592,114.1669,114.2756,3036.0
2022-02-07 14:00:00,115.66,116.12,115.52,116.12,5289.0,114.3448,114.7996,114.2064,114.7996,5289.0
2022-02-07 14:30:00,116.17,116.33,116.07,116.14,4196.0,114.849,115.0072,114.7502,114.8194,4196.0
2022-02-07 15:00:00,116.06,116.35,115.97,115.98,7131.0,114.7403,115.027,114.6513,114.6612,7131.0
2022-02-07 15:30:00,116.08,116.16,114.89,114.98,35944.0,114.7601,114.8392,113.5836,113.6726,35944.0
2022-02-08 09:30:00,115.3,116.71,115.3,116.39,5683.0,113.9889,115.3829,113.9889,115.0665,5683.0
2022-02-08 10:00:00,116.6,116.6,115.71,116.23,3990.0,115.2742,115.2742,114.3943,114.9084,3990.0
2022-02-08 10:30:00,116.42,116.68,116.01,116.64,22270.0,115.0962,115.3532,114.6909,115.3137,22270.0
2022-02-08 11:00:00,116.6,116.92,116.42,116.49,2998.0,115.2742,115.5905,115.0962,115.1654,2998.0
2022-02-08 11:30:00,116.59,116.69,116.37,116.45,3666.0,115.2643,115.3631,115.0468,115.1259,3666.0
2022-02-08 12:00:00,116.47,116.49,116.17,116.44,4910.0,115.1456,115.1654,114.849,115.116,4910.0
2022-02-08 12:30:00,116.5,116.78,116.4,116.71,6370.0,115.1753,115.4521,115.0764,115.3829,6370.0
2022-02-08 13:00:00,116.72,116.72,116.21,116.28,3231.0,115.3928,115.3928,114.8886,114.9578,3231.0
2022-02-08 13:30:00,116.34,116.6,116.22,116.6,4100.0,115.0171,115.2742,114.8985,115.2742,4100.0
2022-02-08 14:00:00,116.66,116.73,116.2,116.2,2311.0,115.3335,115.4027,114.8787,114.8787,2311.0
2022-02-08 14:30:00,116.24,116.36,116.1,116.36,5745.0,114.9182,115.0369,114.7798,115.0369,5745.0
2022-02-08 15:00:00,116.19,116.74,116.09,116.55,4257.0,114.8688,115.4126,114.77,115.2247,4257.0
2022-02-08 15:30:00,116.57,116.89,116.31,116.45,39979.0,115.2445,115.5609,114.9875,115.1259,39979.0
2022-02-09 09:30:00,117.67,118.41,117.67,118.23,5923.0,116.332,117.0636,116.332,116.8856,5923.0
2022-02-09 10:00:00,118.0,118.34,117.87,118.21,2714.0,116.6582,116.9944,116.5297,116.8658,2714.0
2022-02-09 10:30:00,118.41,118.62,118.14,118.39,5437.0,117.0636,117.2712,116.7966,117.0438,5437.0
2022-02-09 11:00:00,118.46,118.46,117.63,117.87,5245.0,117.113,117.113,116.2924,116.5297,5245.0
2022-02-09 11:30:00,117.99,118.16,117.73,117.9,3709.0,116.6483,116.8164,116.3913,116.5594,3709.0
2022-02-09 12:00:00,117.88,118.1,117.52,117.63,6122.0,116.5396,116.7571,116.1837,116.2924,6122.0
2022-02-09 12:30:00,117.51,117.64,117.5,117.58,2558.0,116.1738,116.3023,116.1639,116.243,2558.0
2022-02-09 13:00:00,117.65,117.93,117.64,117.92,3570.0,116.3122,116.589,116.3023,116.5791,3570.0
2022-02-09 13:30:00,117.95,117.99,117.73,117.84,4580.0,116.6088,116.6483,116.3913,116.5001,4580.0
2022-02-09 14:00:00,117.8,118.03,117.8,117.85,3166.0,116.4605,116.6879,116.4605,116.5099,3166.0
2022-02-09 14:30:00,117.78,117.96,117.67,117.73,3219.0,116.4407,116.6187,116.332,116.3913,3219.0
2022-02-09 15:00:00,117.62,117.76,117.16,117.27,6574.0,116.2826,116.421,115.8278,115.9365,6574.0
2022-02-09 15:30:00,117.42,117.52,117.02,117.26,28092.0,116.0848,116.1837,115.6894,115.9266,28092.0
2022-02-10 09:30:00,114.99,116.63,114.99,116.05,6602.0,113.6825,115.3038,113.6825,114.7304,6602.0
2022-02-10 10:00:00,116.4,117.1,116.4,117.04,1400.0,115.0764,115.7685,115.0764,115.7092,1400.0
2022-02-10 10:30:00,117.14,117.89,116.88,116.88,4736.0,115.808,116.5495,115.551,115.551,4736.0
2022-02-10 11:00:00,116.81,117.77,116.78,116.78,7588.0,115.4818,116.4309,115.4521,115.4521,7588.0
2022-02-10 11:30:00,117.04,117.7,116.74,117.59,5017.0,115.7092,116.3616,115.4126,116.2529,5017.0
2022-02-10 12:00:00,117.49,118.07,117.49,118.07,3680.0,116.154,116.7274,116.154,116.7274,3680.0
2022-02-10 12:30:00,118.1,118.23,117.35,117.72,5590.0,116.7571,116.8856,116.0156,116.3814,5590.0
2022-02-10 13:00:00,117.61,117.61,116.73,116.73,3671.0,116.2727,116.2727,115.4027,115.4027,3671.0
2022-02-10 13:30:00,116.84,116.84,115.72,115.99,5422.0,115.5114,115.5114,114.4042,114.6711,5422.0
2022-02-10 14:00:00,115.84,115.84,115.14,115.61,4241.0,114.5228,114.5228,113.8308,114.2954,4241.0
2022-02-10 14:30:00,115.64,115.64,114.97,115.26,7927.0,114.3251,114.3251,113.6627,113.9494,7927.0
2022-02-10 15:00:00,115.26,115.53,114.99,115.21,7928.0,113.9494,114.2163,113.6825,113.9,7928.0
2022-02-10 15:30:00,115.16,115.78,114.87,115.36,39499.0,113.8505,114.4635,113.5638,114.0483,39499.0
2022-02-11 09:30:00,115.92,116.43,115.4,115.95,2809.0,114.6019,115.1061,114.0878,114.6315,2809.0
2022-02-11 10:00:00,116.26,116.51,115.52,115.84,2734.0,114.938,115.1852,114.2064,114.5228,2734.0
2022-02-11 10:30:00,116.05,116.19,115.4,115.4,3292.0,114.7304,114.8688,114.0878,114.0878,3292.0
2022-02-11 11:00:00,115.5,115.63,115.11,115.38,5520.0,114.1867,114.3152,113.8011,114.068,5520.0
2022-02-11 11:30:00,115.32,115.5,114.86,115.5,3513.0,114.0087,114.1867,113.5539,114.1867,3513.0
2022-02-11 12:00:00,115.44,115.47,114.99,115.46,1505.0,114.1273,114.157,113.6825,114.1471,1505.0
2022-02-11 12:30:00,115.46,115.46,115.16,115.17,1884.0,114.1471,114.1471,113.8505,113.8604,1884.0
2022-02-11 13:00:00,115.26,115.39,115.06,115.1,3129.0,113.9494,114.0779,113.7517,113.7912,3129.0
2022-02-11 13:30:00,115.03,115.25,114.36,114.36,49540.0,113.722,113.9395,113.0596,113.0596,49540.0
2022-02-11 14:00:00,114.61,115.77,114.31,115.03,9390.0,113.3068,114.4536,113.0102,113.722,9390.0
2022-02-11 14:30:00,115.21,115.56,114.95,115.3,13661.0,113.9,114.246,113.6429,113.9889,13661.0
2022-02-11 15:00:00,115.61,115.66,115.03,115.23,7476.0,114.2954,114.3448,113.722,113.9197,7476.0
2022-02-11 15:30:00,115.21,115.84,114.95,115.14,26568.0,113.9,114.5228,113.6429,113.8308,26568.0
2022-02-14 09:30:00,115.38,116.33,115.38,115.67,4149.0,114.068,115.0072,114.068,114.3547,4149.0
2022-02-14 10:00:00,115.54,115.95,114.89,115.5,3604.0,114.2262,114.6315,113.5836,114.1867,3604.0
2022-02-14 10:30:00,115.1,115.38,114.96,115.26,7308.0,113.7912,114.068,113.6528,113.9494,7308.0
2022-02-14 11:00:00,115.07,115.43,115.06,115.36,2860.0,113.7616,114.1175,113.7517,114.0483,2860.0
2022-02-14 11:30:00,115.41,115.46,114.95,115.19,6386.0,114.0977,114.1471,113.6429,113.8802,6386.0
2022-02-14 12:00:00,115.16,115.28,114.99,115.28,4218.0,113.8505,113.9692,113.6825,113.9692,4218.0
2022-02-14 12:30:00,115.19,115.29,115.17,115.19,2799.0,113.8802,113.9791,113.8604,113.8802,2799.0
2022-02-14 13:00:00,115.24,115.38,115.0,115.16,2955.0,113.9296,114.068,113.6923,113.8505,2955.0
2022-02-14 13:30:00,114.99,115.21,114.84,115.02,32875.0,113.6825,113.9,113.5342,113.7121,32875.0
2022-02-14 14:00:00,114.99,115.46,114.39,115.42,15976.0,113.6825,114.1471,113.0893,114.1076,15976.0
2022-02-14 14:30:00,115.24,115.61,115.0,115.56,4770.0,113.9296,114.2954,113.6923,114.246,4770.0
2022-02-14 15:00:00,115.63,115.71,115.29,115.57,10739.0,114.3152,114.3943,113.9791,114.2559,10739.0
2022-02-14 15:30:00,115.45,115.71,115.17,115.33,24924.0,114.1372,114.3943,113.8604,114.0186,24924.0
2022-02-15 09:30:00,116.77,118.16,116.69,116.71,4255.0,115.4422,116.8164,115.3631,115.3829,4255.0
2022-02-15 10:00:00,116.67,116.77,116.25,116.66,2284.0,115.3434,115.4422,114.9281,115.3335,2284.0
2022-02-15 10:30:00,116.67,117.01,116.66,116.97,3054.0,115.3434,115.6795,115.3335,115.6399,3054.0
2022-02-15 11:00:00,116.88,117.02,116.69,116.69,9139.0,115.551,115.6894,115.3631,115.3631,9139.0
2022-02-15 11:30:00,116.76,116.93,116.66,116.77,12076.0,115.4323,115.6004,115.3335,115.4422,12076.0
2022-02-15 12:00:00,116.9,117.02,116.82,116.91,4411.0,115.5707,115.6894,115.4917,115.5806,4411.0
2022-02-15 12:30:00,116.91,117.17,116.85,117.03,4084.0,115.5806,115.8377,115.5213,115.6993,4084.0
2022-02-15 13:00:00,117.07,117.74,117.02,117.6,2940.0,115.7388,116.4012,115.6894,116.2628,2940.0
2022-02-15 13:30:00,117.67,118.02,117.67,117.95,2709.0,116.332,116.678,116.332,116.6088,2709.0
2022-02-15 14:00:00,117.93,117.93,117.6,117.78,6384.0,116.589,116.589,116.2628,116.4407,6384.0
2022-02-15 14:30:00,117.78,117.81,117.48,117.7,4024.0,116.4407,116.4704,116.1441,116.3616,4024.0
2022-02-15 15:00:00,117.75,118.0,117.68,117.83,3799.0,116.4111,116.6582,116.3419,116.4902,3799.0
2022-02-15 15:30:00,117.83,117.94,117.28,117.91,19777.0,116.4902,116.5989,115.9464,116.5693,19777.0
2022-02-16 09:30:00,117.39,118.18,116.91,116.91,4456.0,116.0552,116.8362,115.5806,115.5806,4456.0
2022-02-16 10:00:00,116.79,117.44,116.79,117.4,4125.0,115.462,116.1046,115.462,116.0651,4125.0
2022-02-16 10:30:00,117.56,117.57,117.06,117.19,3412.0,116.2232,116.2331,115.7289,115.8574,3412.0
2022-02-16 11:00:00,117.23,117.35,117.03,117.11,2949.0,115.897,116.0156,115.6993,115.7784,2949.0
2022-02-16 11:30:00,117.26,117.3,116.81,116.82,7802.0,115.9266,115.9662,115.4818,115.4917,7802.0
2022-02-16 12:00:00,116.82,117.0,116.75,116.95,4515.0,115.4917,115.6696,115.4224,115.6202,4515.0
2022-02-16 12:30:00,116.89,116.89,116.61,116.79,6952.0,115.5609,115.5609,115.284,115.462,6952.0
2022-02-16 13:00:00,116.75,116.84,116.59,116.59,2110.0,115.4224,115.5114,115.2643,115.2643,2110.0
2022-02-16 13:30:00,116.62,116.7,116.5,116.7,2789.0,115.2939,115.373,115.1753,115.373,2789.0
2022-02-16 14:00:00,116.7,117.94,116.61,117.93,3732.0,115.373,116.5989,115.284,116.589,3732.0
2022-02-16 14:30:00,118.11,118.28,117.47,117.88,5724.0,116.767,116.9351,116.1343,116.5396,5724.0
2022-02-16 15:00:00,118.03,118.29,117.66,117.7,9534.0,116.6879,116.9449,116.3221,116.3616,9534.0
2022-02-16 15:30:00,117.73,118.09,117.39,117.48,33819.0,116.3913,116.7472,116.0552,116.1441,33819.0
2022-02-17 09:30:00,116.21,116.45,115.72,115.72,3526.0,114.8886,115.1259,114.4042,114.4042,3526.0
2022-02-17 10:00:00,115.27,115.48,114.96,115.35,8356.0,113.9593,114.1669,113.6528,114.0384,8356.0
2022-02-17 10:30:00,115.25,115.51,115.14,115.28,8570.0,113.9395,114.1965,113.8308,113.9692,8570.0
2022-02-17 11:00:00,115.3,115.41,115.1,115.33,8349.0,113.9889,114.0977,113.7912,114.0186,8349.0
2022-02-17 11:30:00,115.28,115.63,115.26,115.61,8992.0,113.9692,114.3152,113.9494,114.2954,8992.0
2022-02-17 12:00:00,115.95,116.09,115.76,115.91,3404.0,114.6315,114.77,114.4437,114.592,3404.0
2022-02-17 12:30:00,115.87,115.88,115.66,115.78,4349.0,114.5525,114.5623,114.3448,114.4635,4349.0
2022-02-17 13:00:00,115.67,115.77,115.46,115.59,4061.0,114.3547,114.4536,114.1471,114.2756,4061.0
2022-02-17 13:30:00,115.6,115.76,115.48,115.54,5218.0,114.2855,114.4437,114.1669,114.2262,5218.0
2022-02-17 14:00:00,115.56,115.61,115.29,115.29,4062.0,114.246,114.2954,113.9791,113.9791,4062.0
2022-02-17 14:30:00,115.24,115.3,115.07,115.2,4960.0,113.9296,113.9889,113.7616,113.8901,4960.0
2022-02-17 15:00:00,115.18,115.25,114.99,115.14,11784.0,113.8703,113.9395,113.6825,113.8308,11784.0
2022-02-17 15:30:00,115.21,115.5,114.86,114.94,60975.0,113.9,114.1867,113.5539,113.633,60975.0
2022-02-18 09:30:00,114.75,116.19,114.75,116.19,13630.0,113.4452,114.8688,113.4452,114.8688,13630.0
2022-02-18 10:00:00,116.44,116.6,116.11,116.11,4645.0,115.116,115.2742,114.7897,114.7897,4645.0
2022-02-18 10:30:00,115.99,116.47,115.84,116.19,4067.0,114.6711,115.1456,114.5228,114.8688,4067.0
2022-02-18 11:00:00,116.02,116.12,115.27,115.88,5387.0,114.7007,114.7996,113.9593,114.5623,5387.0
2022-02-18 11:30:00,115.92,116.07,115.24,115.28,9336.0,114.6019,114.7502,113.9296,113.9692,9336.0
2022-02-18 12:00:00,115.23,115.93,114.95,115.82,6028.0,113.9197,114.6118,113.6429,114.503,6028.0
2022-02-18 12:30:00,115.81,115.81,115.32,115.59,4145.0,114.4931,114.4931,114.0087,114.2756,4145.0
2022-02-18 13:00:00,115.47,115.95,115.39,115.95,4696.0,114.157,114.6315,114.0779,114.6315,4696.0
2022-02-18 13:30:00,115.94,116.1,115.79,116.04,4309.0,114.6217,114.7798,114.4734,114.7205,4309.0
2022-02-18 14:00:00,116.09,116.21,115.81,116.21,7226.0,114.77,114.8886,114.4931,114.8886,7226.0
2022-02-18 14:30:00,116.15,116.41,115.79,116.34,6500.0,114.8293,115.0863,114.4734,115.0171,6500.0
2022-02-18 15:00:00,116.37,116.48,115.61,115.61,5832.0,115.0468,115.1555,114.2954,114.2954,5832.0
2022-02-18 15:30:00,115.57,115.9,115.29,115.54,29719.0,114.2559,114.5821,113.9791,114.2262,29719.0
2022-02-22 09:30:00,115.2,116.16,114.81,115.73,6264.0,113.8901,114.8392,113.5045,114.414,6264.0
2022-02-22 10:00:00,115.49,115.81,115.29,115.53,8703.0,114.1768,114.4931,113.9791,114.2163,8703.0
2022-02-22 10:30:00,115.54,115.62,114.97,115.27,12717.0,114.2262,114.3053,113.6627,113.9593,12717.0
2022-02-22 11:00:00,115.05,115.49,114.95,115.37,13092.0,113.7418,114.1768,113.6429,114.0581,13092.0
2022-02-22 11:30:00,115.45,115.78,115.4,115.54,3681.0,114.1372,114.4635,114.0878,114.2262,3681.0
2022-02-22 12:00:00,115.55,115.72,115.25,115.28,4556.0,114.2361,114.4042,113.9395,113.9692,4556.0
2022-02-22 12:30:00,115.36,115.41,114.99,115.14,9595.0,114.0483,114.0977,113.6825,113.8308,9595.0
2022-02-22 13:00:00,115.19,115.21,114.95,115.11,13159.0,113.8802,113.9,113.6429,113.8011,13159.0
2022-02-22 13:30:00,115.16,115.25,114.82,115.05,58151.0,113.8505,113.9395,113.5144,113.7418,58151.0
2022-02-22 14:00:00,115.05,115.07,114.3,114.91,18479.0,113.7418,113.7616,113.0003,113.6034,18479.0
2022-02-22 14:30:00,114.77,115.67,114.74,115.52,11382.0,113.465,114.3547,113.4353,114.2064,11382.0
2022-02-22 15:00:00,115.55,115.76,115.11,115.24,17020.0,114.2361,114.4437,113.8011,113.9296,17020.0
2022-02-22 15:30:00,115.17,115.41,114.44,114.69,47100.0,113.8604,114.0977,113.1387,113.3859,47100.0
2022-02-23 09:30:00,115.81,115.96,115.16,115.16,5842.0,114.4931,114.6414,113.8505,113.8505,5842.0
2022-02-23 10:00:00,115.17,115.29,114.85,115.18,10000.0,113.8604,113.9791,113.5441,113.8703,10000.0
2022-02-23 10:30:00,115.11,115.49,115.09,115.4,8331.0,113.8011,114.1768,113.7813,114.0878,8331.0
2022-02-23 11:00:00,115.31,115.7,115.13,115.64,10254.0,113.9988,114.3844,113.8209,114.3251,10254.0
2022-02-23 11:30:00,115.64,116.19,115.6,116.17,9711.0,114.3251,114.8688,114.2855,114.849,9711.0
2022-02-23 12:00:00,116.18,116.59,115.78,116.59,12100.0,114.8589,115.2643,114.4635,115.2643,12100.0
2022-02-23 12:30:00,116.59,116.68,116.4,116.55,9637.0,115.2643,115.3532,115.0764,115.2247,9637.0
2022-02-23 13:00:00,116.54,116.97,116.39,116.55,38035.0,115.2148,115.6399,115.0665,115.2247,38035.0
2022-02-23 13:30:00,116.62,116.73,116.21,116.61,9308.0,115.2939,115.4027,114.8886,115.284,9308.0
2022-02-23 14:00:00,116.59,116.64,114.99,114.99,9531.0,115.2643,115.3137,113.6825,113.6825,9531.0
2022-02-23 14:30:00,115.15,115.54,114.92,115.34,13300.0,113.8406,114.2262,113.6133,114.0285,13300.0
2022-02-23 15:00:00,115.12,115.4,114.96,115.25,19447.0,113.811,114.0878,113.6528,113.9395,19447.0
2022-02-23 15:30:00,115.27,115.33,114.52,114.82,72108.0,113.9593,114.0186,113.2178,113.5144,72108.0
2022-02-24 09:30:00,112.0,112.0,108.58,109.2,22914.0,110.7265,110.7265,107.3453,107.9583,22914.0
2022-02-24 10:00:00,109.62,110.82,108.37,109.21,15572.0,108.3735,109.5599,107.1377,107.9682,15572.0
2022-02-24 10:30:00,109.05,109.35,108.07,108.09,23732.0,107.81,108.1066,106.8411,106.8609,23732.0
2022-02-24 11:00:00,107.94,109.29,107.79,108.87,23556.0,106.7126,108.0473,106.5643,107.6321,23556.0
2022-02-24 11:30:00,108.93,109.66,108.64,109.66,12700.0,107.6914,108.4131,107.4047,108.4131,12700.0
2022-02-24 12:00:00,109.47,109.76,108.83,109.75,19591.0,108.2252,108.5119,107.5925,108.502,19591.0
2022-02-24 12:30:00,109.81,110.62,109.67,110.3,16645.0,108.5614,109.3622,108.423,109.0458,16645.0
2022-02-24 13:00:00,110.17,110.27,109.61,109.61,16821.0,108.9173,109.0161,108.3636,108.3636,16821.0
2022-02-24 13:30:00,109.73,109.86,108.92,109.01,13571.0,108.4823,108.6108,107.6815,107.7705,13571.0
2022-02-24 14:00:00,108.89,109.57,108.85,109.49,18609.0,107.6518,108.3241,107.6123,108.245,18609.0
2022-02-24 14:30:00,109.48,110.85,109.48,110.76,19904.0,108.2351,109.5895,108.2351,109.5006,19904.0
2022-02-24 15:00:00,110.81,111.61,110.79,111.33,24665.0,109.55,110.3409,109.5302,110.0641,24665.0
2022-02-24 15:30:00,111.36,112.62,111.36,112.26,79518.0,110.0937,111.3394,110.0937,110.9835,79518.0
2022-02-25 09:30:00,114.49,115.0,112.77,112.77,23986.0,113.1881,113.6923,111.4877,111.4877,23986.0
2022-02-25 10:00:00,112.73,113.58,112.73,113.58,13469.0,111.4482,112.2885,111.4482,112.2885,13469.0
2022-02-25 10:30:00,113.58,115.27,113.55,115.13,18252.0,112.2885,113.9593,112.2588,113.8209,18252.0
2022-02-25 11:00:00,115.43,115.94,115.32,115.75,11580.0,114.1175,114.6217,114.0087,114.4338,11580.0
2022-02-25 11:30:00,115.63,116.31,115.63,116.03,8441.0,114.3152,114.9875,114.3152,114.7106,8441.0
2022-02-25 12:00:00,116.11,117.01,116.05,116.68,8898.0,114.7897,115.6795,114.7304,115.3532,8898.0
2022-02-25 12:30:00,116.9,117.28,116.8,116.84,5556.0,115.5707,115.9464,115.4719,115.5114,5556.0
2022-02-25 13:00:00,117.04,117.27,116.55,117.12,10129.0,115.7092,115.9365,115.2247,115.7882,10129.0
2022-02-25 13:30:00,117.12,117.83,117.1,117.54,11687.0,115.7882,116.4902,115.7685,116.2035,11687.0
2022-02-25 14:00:00,117.42,117.65,117.13,117.52,17807.0,116.0848,116.3122,115.7981,116.1837,17807.0
2022-02-25 14:30:00,117.5,117.69,116.89,117.2,12341.0,116.1639,116.3518,115.5609,115.8673,12341.0
2022-02-25 15:00:00,117.03,117.08,116.33,116.83,12078.0,115.6993,115.7487,115.0072,115.5015,12078.0
2022-02-25 15:30:00,116.7,117.41,116.51,116.93,44052.0,115.373,116.0749,115.1852,115.6004,44052.0
2022-02-28 09:30:00,115.15,116.32,115.15,116.25,10435.0,113.8406,114.9973,113.8406,114.9281,10435.0
2022-02-28 10:00:00,116.07,116.32,114.99,115.37,14259.0,114.7502,114.9973,113.6825,114.0581,14259.0
2022-02-28 10:30:00,115.32,116.77,115.32,116.43,33006.0,114.0087,115.4422,114.0087,115.1061,33006.0
2022-02-28 11:00:00,116.48,116.72,115.96,116.72,7868.0,115.1555,115.3928,114.6414,115.3928,7868.0
2022-02-28 11:30:00,116.59,116.83,116.0,116.14,15650.0,115.2643,115.5015,114.681,114.8194,15650.0
2022-02-28 12:00:00,115.92,115.94,115.05,115.5,13344.0,114.6019,114.6217,113.7418,114.1867,13344.0
2022-02-28 12:30:00,115.67,115.67,114.96,115.35,12383.0,114.3547,114.3547,113.6528,114.0384,12383.0
2022-02-28 13:00:00,115.3,115.47,115.12,115.21,4874.0,113.9889,114.157,113.811,113.9,4874.0
2022-02-28 13:30:00,115.07,115.31,115.02,115.12,3406.0,113.7616,113.9988,113.7121,113.811,3406.0
2022-02-28 14:00:00,115.12,115.4,114.88,115.01,24105.0,113.811,114.0878,113.5737,113.7022,24105.0
2022-02-28 14:30:00,115.14,115.53,115.02,115.16,9171.0,113.8308,114.2163,113.7121,113.8505,9171.0
2022-02-28 15:00:00,115.09,115.41,114.97,115.31,9026.0,113.7813,114.0977,113.6627,113.9988,9026.0
2022-02-28 15:30:00,115.23,115.83,114.99,115.5,50426.0,113.9197,114.5129,113.6825,114.1867,50426.0
2022-03-01 09:30:00,115.25,116.42,114.61,114.84,11733.0,113.9395,115.0962,113.3068,113.5342,11733.0
2022-03-01 10:00:00,114.78,115.19,113.19,113.63,12348.0,113.4748,113.8802,111.9029,112.3379,12348.0
2022-03-01 10:30:00,113.39,113.39,112.49,112.8,11656.0,112.1007,112.1007,111.2109,111.5174,11656.0
2022-03-01 11:00:00,112.8,114.0,112.71,113.48,10817.0,111.5174,112.7037,111.4284,112.1896,10817.0
2022-03-01 11:30:00,113.5,113.5,112.18,112.33,12589.0,112.2094,112.2094,110.9044,111.0527,12589.0
2022-03-01 12:00:00,112.26,112.71,112.0,112.5,6086.0,110.9835,111.4284,110.7265,111.2208,6086.0
2022-03-01 12:30:00,112.43,112.91,112.4,112.78,6618.0,111.1516,111.6261,111.1219,111.4976,6618.0
2022-03-01 13:00:00,112.8,112.82,111.78,111.79,7079.0,111.5174,111.5371,110.509,110.5188,7079.0
2022-03-01 13:30:00,111.98,111.99,111.5,111.83,6138.0,110.7067,110.7166,110.2321,110.5584,6138.0
2022-03-01 14:00:00,111.72,112.35,111.46,112.35,10926.0,110.4496,111.0725,110.1926,111.0725,10926.0
2022-03-01 14:30:00,112.36,112.85,111.83,111.83,13740.0,111.0824,111.5668,110.5584,110.5584,13740.0
2022-03-01 15:00:00,111.83,112.22,111.52,111.52,14065.0,110.5584,110.944,110.2519,110.2519,14065.0
2022-03-01 15:30:00,111.49,111.85,110.56,111.34,46183.0,110.2223,110.5782,109.3028,110.074,46183.0
2022-03-02 09:30:00,112.53,114.5,112.0,114.5,13786.0,111.2504,113.198,110.7265,113.198,13786.0
2022-03-02 10:00:00,114.84,116.74,114.69,116.74,14370.0,113.5342,115.4126,113.3859,115.4126,14370.0
2022-03-02 10:30:00,116.79,117.02,116.43,116.95,7447.0,115.462,115.6894,115.1061,115.6202,7447.0
2022-03-02 11:00:00,116.95,117.08,116.54,117.0,9262.0,115.6202,115.7487,115.2148,115.6696,9262.0
2022-03-02 11:30:00,117.0,117.28,116.78,117.22,9271.0,115.6696,115.9464,115.4521,115.8871,9271.0
2022-03-02 12:00:00,117.22,117.22,116.77,117.15,10423.0,115.8871,115.8871,115.4422,115.8179,10423.0
2022-03-02 12:30:00,117.21,117.24,116.88,116.97,8096.0,115.8772,115.9069,115.551,115.6399,8096.0
2022-03-02 13:00:00,116.99,117.15,116.73,116.77,9444.0,115.6597,115.8179,115.4027,115.4422,9444.0
2022-03-02 13:30:00,116.8,117.28,116.79,117.0,9098.0,115.4719,115.9464,115.462,115.6696,9098.0
2022-03-02 14:00:00,117.0,117.17,116.83,116.83,8466.0,115.6696,115.8377,115.5015,115.5015,8466.0
2022-03-02 14:30:00,116.9,116.93,116.53,116.55,11876.0,115.5707,115.6004,115.205,115.2247,11876.0
2022-03-02 15:00:00,116.62,116.69,116.41,116.48,15881.0,115.2939,115.3631,115.0863,115.1555,15881.0
2022-03-02 15:30:00,116.54,116.79,116.12,116.24,47032.0,115.2148,115.462,114.7996,114.9182,47032.0
2022-03-03 09:30:00,116.45,117.2,116.04,117.08,7298.0,115.1259,115.8673,114.7205,115.7487,7298.0
2022-03-03 10:00:00,117.09,117.09,116.42,116.61,11349.0,115.7586,115.7586,115.0962,115.284,11349.0
2022-03-03 10:30:00,116.64,116.64,115.22,115.29,7208.0,115.3137,115.3137,113.9098,113.9791,7208.0
2022-03-03 11:00:00,115.25,115.55,115.06,115.55,6888.0,113.9395,114.2361,113.7517,114.2361,6888.0
2022-03-03 11:30:00,115.68,115.73,115.34,115.54,10648.0,114.3646,114.414,114.0285,114.2262,10648.0
2022-03-03 12:00:00,115.52,115.82,115.26,115.26,8829.0,114.2064,114.503,113.9494,113.9494,8829.0
2022-03-03 12:30:00,115.34,116.22,115.29,115.72,10404.0,114.0285,114.8985,113.9791,114.4042,10404.0
2022-03-03 13:00:00,115.71,115.74,115.25,115.48,9041.0,114.3943,114.4239,113.9395,114.1669,9041.0
2022-03-03 13:30:00,115.48,115.48,114.88,115.23,12183.0,114.1669,114.1669,113.5737,113.9197,12183.0
2022-03-03 14:00:00,115.25,115.42,115.0,115.21,13956.0,113.9395,114.1076,113.6923,113.9,13956.0
2022-03-03 14:30:00,115.24,115.31,114.57,114.6,15927.0,113.9296,113.9988,113.2672,113.2969,15927.0
2022-03-03 15:00:00,114.58,115.07,114.16,115.01,16717.0,113.2771,113.7616,112.8619,113.7022,16717.0
2022-03-03 15:30:00,115.01,115.01,114.54,114.73,56010.0,113.7022,113.7022,113.2376,113.4254,56010.0
2022-03-04 09:30:00,113.0,114.15,112.36,113.88,8652.0,111.7151,112.852,111.0824,112.5851,8652.0
2022-03-04 10:00:00,114.14,114.24,113.56,114.18,10124.0,112.8421,112.941,112.2687,112.8817,10124.0
2022-03-04 10:30:00,114.29,114.56,114.17,114.2,10546.0,112.9904,113.2574,112.8718,112.9014,10546.0
2022-03-04 11:00:00,114.2,114.54,113.87,114.54,16707.0,112.9014,113.2376,112.5752,113.2376,16707.0
2022-03-04 11:30:00,114.43,114.79,114.2,114.37,6665.0,113.1288,113.4847,112.9014,113.0695,6665.0
2022-03-04 12:00:00,114.43,115.18,114.17,115.04,8153.0,113.1288,113.8703,112.8718,113.7319,8153.0
2022-03-04 12:30:00,115.04,115.75,114.89,115.6,13853.0,113.7319,114.4338,113.5836,114.2855,13853.0
2022-03-04 13:00:00,115.64,116.21,115.64,115.8,11341.0,114.3251,114.8886,114.3251,114.4833,11341.0
2022-03-04 13:30:00,115.84,115.87,114.98,114.98,9096.0,114.5228,114.5525,113.6726,113.6726,9096.0
2022-03-04 14:00:00,115.16,115.26,114.51,115.05,10238.0,113.8505,113.9494,113.2079,113.7418,10238.0
2022-03-04 14:30:00,115.25,115.28,114.19,114.19,9760.0,113.9395,113.9692,112.8916,112.8916,9760.0
2022-03-04 15:00:00,114.35,114.87,114.28,114.71,15742.0,113.0497,113.5638,112.9805,113.4056,15742.0
2022-03-04 15:30:00,114.79,115.13,114.51,114.91,44916.0,113.4847,113.8209,113.2079,113.6034,44916.0
2022-03-07 09:30:00,115.12,115.69,114.5,115.53,9650.0,113.811,114.3745,113.198,114.2163,9650.0
2022-03-07 10:00:00,115.33,115.53,114.77,114.82,13274.0,114.0186,114.2163,113.465,113.5144,13274.0
2022-03-07 10:30:00,114.69,115.1,114.52,114.94,9865.0,113.3859,113.7912,113.2178,113.633,9865.0
2022-03-07 11:00:00,115.07,115.88,114.88,115.59,15414.0,113.7616,114.5623,113.5737,114.2756,15414.0
2022-03-07 11:30:00,115.56,115.56,114.19,114.22,8421.0,114.246,114.246,112.8916,112.9212,8421.0
2022-03-07 12:00:00,114.22,114.62,114.09,114.26,7008.0,112.9212,113.3167,112.7927,112.9608,7008.0
2022-03-07 12:30:00,114.16,114.21,113.83,113.9,12204.0,112.8619,112.9113,112.5357,112.6049,12204.0
2022-03-07 13:00:00,113.89,114.28,113.82,113.93,9057.0,112.595,112.9805,112.5258,112.6345,9057.0
2022-03-07 13:30:00,113.99,114.45,113.9,114.09,16966.0,112.6938,113.1486,112.6049,112.7927,16966.0
2022-03-07 14:00:00,114.1,114.2,113.71,114.11,18167.0,112.8026,112.9014,112.417,112.8125,18167.0
2022-03-07 14:30:00,114.17,114.41,113.58,113.58,20886.0,112.8718,113.1091,112.2885,112.2885,20886.0
2022-03-07 15:00:00,113.52,113.67,113.0,113.2,26393.0,112.2292,112.3775,111.7151,111.9128,26393.0
2022-03-07 15:30:00,113.05,113.21,112.17,112.22,72655.0,111.7645,111.9227,110.8945,110.944,72655.0
2022-03-08 09:30:00,112.22,113.2,111.97,112.13,12666.0,110.944,111.9128,110.6968,110.855,12666.0
2022-03-08 10:00:00,112.29,112.78,111.66,111.75,12726.0,111.0132,111.4976,110.3903,110.4793,12726.0
2022-03-08 10:30:00,111.86,112.42,111.24,112.25,13108.0,110.5881,111.1417,109.9751,110.9736,13108.0
2022-03-08 11:00:00,112.3,112.66,111.85,111.85,9717.0,111.023,111.379,110.5782,110.5782,9717.0
2022-03-08 11:30:00,111.83,112.36,111.41,112.26,9381.0,110.5584,111.0824,110.1432,110.9835,9381.0
2022-03-08 12:00:00,112.6,114.64,112.6,114.64,8898.0,111.3196,113.3364,111.3196,113.3364,8898.0
2022-03-08 12:30:00,114.5,115.11,114.48,114.72,11676.0,113.198,113.8011,113.1783,113.4155,11676.0
2022-03-08 13:00:00,114.94,115.18,114.39,114.39,8543.0,113.633,113.8703,113.0893,113.0893,8543.0
2022-03-08 13:30:00,114.25,114.25,113.33,113.43,10999.0,112.9509,112.9509,112.0413,112.1402,10999.0
2022-03-08 14:00:00,113.34,114.02,112.72,113.95,13003.0,112.0512,112.7235,111.4383,112.6543,13003.0
2022-03-08 14:30:00,113.92,114.43,113.69,114.13,15652.0,112.6246,113.1288,112.3972,112.8322,15652.0
2022-03-08 15:00:00,114.09,114.45,113.45,113.45,14672.0,112.7927,113.1486,112.16,112.16,14672.0
2022-03-08 15:30:00,113.43,113.48,112.24,112.37,46266.0,112.1402,112.1896,110.9637,111.0923,46266.0
2022-03-09 09:30:00,114.65,116.21,114.53,115.47,9986.0,113.3463,114.8886,113.2277,114.157,9986.0
2022-03-09 10:00:00,115.45,116.36,115.44,116.22,12447.0,114.1372,115.0369,114.1273,114.8985,12447.0
2022-03-09 10:30:00,116.18,117.3,116.12,117.3,17171.0,114.8589,115.9662,114.7996,115.9662,17171.0
2022-03-09 11:00:00,117.17,117.17,116.42,116.77,15486.0,115.8377,115.8377,115.0962,115.4422,15486.0
2022-03-09 11:30:00,116.77,117.27,116.77,117.07,6528.0,115.4422,115.9365,115.4422,115.7388,6528.0
2022-03-09 12:00:00,117.08,117.28,117.0,117.09,6905.0,115.7487,115.9464,115.6696,115.7586,6905.0
2022-03-09 12:30:00,117.2,117.21,116.95,116.95,15804.0,115.8673,115.8772,115.6202,115.6202,15804.0
2022-03-09 13:00:00,116.94,116.95,116.38,116.45,10459.0,115.6103,115.6202,115.0567,115.1259,10459.0
2022-03-09 13:30:00,116.41,116.49,116.06,116.25,7417.0,115.0863,115.1654,114.7403,114.9281,7417.0
2022-03-09 14:00:00,116.42,116.59,116.24,116.48,10790.0,115.0962,115.2643,114.9182,115.1555,10790.0
2022-03-09 14:30:00,116.58,116.58,116.32,116.39,13036.0,115.2544,115.2544,114.9973,115.0665,13036.0
2022-03-09 15:00:00,116.39,117.02,116.38,116.84,13882.0,115.0665,115.6894,115.0567,115.5114,13882.0
2022-03-09 15:30:00,116.84,117.12,116.11,116.35,46352.0,115.5114,115.7882,114.7897,115.027,46352.0
2022-03-10 09:30:00,114.16,116.25,114.16,116.25,9195.0,112.8619,114.9281,112.8619,114.9281,9195.0
2022-03-10 10:00:00,116.19,117.03,116.05,116.05,12422.0,114.8688,115.6993,114.7304,114.7304,12422.0
2022-03-10 10:30:00,115.98,116.25,115.51,115.73,9828.0,114.6612,114.9281,114.1965,114.414,9828.0
2022-03-10 11:00:00,115.74,115.86,115.29,115.59,8938.0,114.4239,114.5426,113.9791,114.2756,8938.0
2022-03-10 11:30:00,115.75,115.78,115.46,115.78,4744.0,114.4338,114.4635,114.1471,114.4635,4744.0
2022-03-10 12:00:00,116.16,116.55,116.16,116.21,8185.0,114.8392,115.2247,114.8392,114.8886,8185.0
2022-03-10 12:30:00,116.18,116.18,115.74,116.01,5138.0,114.8589,114.8589,114.4239,114.6909,5138.0
2022-03-10 13:00:00,116.02,116.31,115.97,116.07,7024.0,114.7007,114.9875,114.6513,114.7502,7024.0
2022-03-10 13:30:00,116.05,116.56,115.85,116.24,8156.0,114.7304,115.2346,114.5327,114.9182,8156.0
2022-03-10 14:00:00,116.19,116.86,116.19,116.85,22182.0,114.8688,115.5312,114.8688,115.5213,22182.0
2022-03-10 14:30:00,116.87,117.13,116.71,117.11,7665.0,115.5411,115.7981,115.3829,115.7784,7665.0
2022-03-10 15:00:00,117.0,117.12,116.77,117.12,16445.0,115.6696,115.7882,115.4422,115.7882,16445.0
2022-03-10 15:30:00,117.02,117.37,116.86,117.31,46543.0,115.6894,116.0354,115.5312,115.9761,46543.0
2022-03-11 09:30:00,118.25,118.79,117.87,118.45,7797.0,116.9054,117.4393,116.5297,117.1031,7797.0
2022-03-11 10:00:00,118.04,118.04,117.12,117.3,7282.0,116.6978,116.6978,115.7882,115.9662,7282.0
2022-03-11 10:30:00,117.31,117.6,117.0,117.58,3913.0,115.9761,116.2628,115.6696,116.243,3913.0
2022-03-11 11:00:00,117.67,117.73,117.16,117.18,2751.0,116.332,116.3913,115.8278,115.8476,2751.0
2022-03-11 11:30:00,117.17,117.3,116.9,117.18,8547.0,115.8377,115.9662,115.5707,115.8476,8547.0
2022-03-11 12:00:00,117.22,117.36,116.99,117.0,7595.0,115.8871,116.0255,115.6597,115.6696,7595.0
2022-03-11 12:30:00,117.0,117.24,116.97,117.11,7474.0,115.6696,115.9069,115.6399,115.7784,7474.0
2022-03-11 13:00:00,117.19,117.39,117.09,117.31,4261.0,115.8574,116.0552,115.7586,115.9761,4261.0
2022-03-11 13:30:00,117.3,117.3,116.98,117.06,8258.0,115.9662,115.9662,115.6498,115.7289,8258.0
2022-03-11 14:00:00,117.0,117.38,117.0,117.38,4940.0,115.6696,116.0453,115.6696,116.0453,4940.0
2022-03-11 14:30:00,117.28,117.29,117.02,117.09,3769.0,115.9464,115.9563,115.6894,115.7586,3769.0
2022-03-11 15:00:00,117.18,117.3,116.97,117.18,10069.0,115.8476,115.9662,115.6399,115.8476,10069.0
2022-03-11 15:30:00,117.14,117.14,116.65,116.68,34000.0,115.808,115.808,115.3236,115.3532,34000.0
2022-03-14 09:30:00,117.81,117.81,116.54,116.66,4127.0,116.4704,116.4704,115.2148,115.3335,4127.0
2022-03-14 10:00:00,116.5,116.79,116.15,116.63,3852.0,115.1753,115.462,114.8293,115.3038,3852.0
2022-03-14 10:30:00,116.83,117.33,116.57,117.33,6258.0,115.5015,115.9959,115.2445,115.9959,6258.0
2022-03-14 11:00:00,117.42,117.42,116.69,116.87,2406.0,116.0848,116.0848,115.3631,115.5411,2406.0
2022-03-14 11:30:00,116.73,116.88,116.2,116.38,4077.0,115.4027,115.551,114.8787,115.0567,4077.0
2022-03-14 12:00:00,116.35,116.35,115.72,115.86,3090.0,115.027,115.027,114.4042,114.5426,3090.0
2022-03-14 12:30:00,116.02,116.34,115.75,116.16,4358.0,114.7007,115.0171,114.4338,114.8392,4358.0
2022-03-14 13:00:00,116.06,116.06,115.35,115.57,2900.0,114.7403,114.7403,114.0384,114.2559,2900.0
2022-03-14 13:30:00,115.51,115.57,115.13,115.16,4074.0,114.1965,114.2559,113.8209,113.8505,4074.0
2022-03-14 14:00:00,115.11,115.39,115.09,115.12,3600.0,113.8011,114.0779,113.7813,113.811,3600.0
2022-03-14 14:30:00,114.97,115.46,114.97,115.33,4709.0,113.6627,114.1471,113.6627,114.0186,4709.0
2022-03-14 15:00:00,115.28,115.51,115.09,115.11,6290.0,113.9692,114.1965,113.7813,113.8011,6290.0
2022-03-14 15:30:00,115.16,115.71,114.94,115.67,38573.0,113.8505,114.3943,113.633,114.3547,38573.0
2022-03-15 09:30:00,116.64,117.3,116.64,117.09,9818.0,115.3137,115.9662,115.3137,115.7586,9818.0
2022-03-15 10:00:00,117.29,117.7,116.85,117.5,14273.0,115.9563,116.3616,115.5213,116.1639,14273.0
2022-03-15 10:30:00,117.76,117.77,117.0,117.05,8510.0,116.421,116.4309,115.6696,115.719,8510.0
2022-03-15 11:00:00,117.01,117.21,116.68,117.21,14146.0,115.6795,115.8772,115.3532,115.8772,14146.0
2022-03-15 11:30:00,117.09,117.23,116.74,116.91,9236.0,115.7586,115.897,115.4126,115.5806,9236.0
2022-03-15 12:00:00,116.76,117.2,116.57,117.13,6006.0,115.4323,115.8673,115.2445,115.7981,6006.0
2022-03-15 12:30:00,117.21,117.27,117.0,117.06,4048.0,115.8772,115.9365,115.6696,115.7289,4048.0
2022-03-15 13:00:00,117.26,117.26,116.97,117.03,9112.0,115.9266,115.9266,115.6399,115.6993,9112.0
2022-03-15 13:30:00,117.02,117.26,116.87,117.2,8560.0,115.6894,115.9266,115.5411,115.8673,8560.0
2022-03-15 14:00:00,117.17,117.17,116.51,116.69,10746.0,115.8377,115.8377,115.1852,115.3631,10746.0
2022-03-15 14:30:00,116.67,117.5,116.47,117.5,6640.0,115.3434,116.1639,115.1456,116.1639,6640.0
2022-03-15 15:00:00,117.39,117.72,117.2,117.59,4698.0,116.0552,116.3814,115.8673,116.2529,4698.0
2022-03-15 15:30:00,117.59,117.76,117.37,117.67,25227.0,116.2529,116.421,116.0354,116.332,25227.0
2022-03-16 09:30:00,117.64,119.28,117.31,117.92,6594.0,116.3023,117.9237,115.9761,116.5791,6594.0
2022-03-16 10:00:00,117.67,118.39,117.5,118.3,3016.0,116.332,117.0438,116.1639,116.9548,3016.0
2022-03-16 10:30:00,118.64,118.66,117.21,117.34,6437.0,117.291,117.3107,115.8772,116.0057,6437.0
2022-03-16 11:00:00,117.37,117.76,116.94,117.58,10026.0,116.0354,116.421,115.6103,116.243,10026.0
2022-03-16 11:30:00,117.71,117.87,117.3,117.8,7089.0,116.3715,116.5297,115.9662,116.4605,7089.0
2022-03-16 12:00:00,117.79,118.13,117.66,117.84,5767.0,116.4506,116.7868,116.3221,116.5001,5767.0
2022-03-16 12:30:00,117.84,118.07,117.24,117.61,6850.0,116.5001,116.7274,115.9069,116.2727,6850.0
2022-03-16 13:00:00,117.64,117.64,117.0,117.33,10393.0,116.3023,116.3023,115.6696,115.9959,10393.0
2022-03-16 13:30:00,117.21,117.42,117.04,117.06,6335.0,115.8772,116.0848,115.7092,115.7289,6335.0
2022-03-16 14:00:00,117.01,117.29,116.47,117.0,39878.0,115.6795,115.9563,115.1456,115.6696,39878.0
2022-03-16 14:30:00,117.02,117.88,116.85,117.42,27406.0,115.6894,116.5396,115.5213,116.0848,27406.0
2022-03-16 15:00:00,117.42,117.94,117.31,117.72,10237.0,116.0848,116.5989,115.9761,116.3814,10237.0
2022-03-16 15:30:00,117.81,118.49,117.35,118.36,34495.0,116.4704,117.1427,116.0156,117.0141,34495.0
2022-03-17 09:30:00,117.28,118.53,117.18,118.25,8457.0,115.9464,117.1822,115.8476,116.9054,8457.0
2022-03-17 10:00:00,117.98,118.64,117.97,118.5,2078.0,116.6385,117.291,116.6286,117.1525,2078.0
2022-03-17 10:30:00,118.3,118.53,118.06,118.33,3870.0,116.9548,117.1822,116.7176,116.9845,3870.0
2022-03-17 11:00:00,118.19,118.34,117.9,117.97,2101.0,116.8461,116.9944,116.5594,116.6286,2101.0
2022-03-17 11:30:00,117.85,118.71,117.85,118.71,6778.0,116.5099,117.3602,116.5099,117.3602,6778.0
2022-03-17 12:00:00,118.72,119.03,118.17,118.32,8099.0,117.37,117.6765,116.8263,116.9746,8099.0
2022-03-17 12:30:00,118.24,118.43,118.08,118.43,5510.0,116.8955,117.0833,116.7373,117.0833,5510.0
2022-03-17 13:00:00,118.48,118.51,118.15,118.48,4917.0,117.1328,117.1624,116.8065,117.1328,4917.0
2022-03-17 13:30:00,118.51,118.51,118.28,118.3,7498.0,117.1624,117.1624,116.9351,116.9548,7498.0
2022-03-17 14:00:00,118.37,118.46,117.81,117.81,4700.0,117.024,117.113,116.4704,116.4704,4700.0
2022-03-17 14:30:00,117.82,117.94,117.62,117.66,7986.0,116.4803,116.5989,116.2826,116.3221,7986.0
2022-03-17 15:00:00,117.66,117.76,117.34,117.41,13651.0,116.3221,116.421,116.0057,116.0749,13651.0
2022-03-17 15:30:00,117.38,117.86,117.16,117.7,55483.0,116.0453,116.5198,115.8278,116.3616,55483.0
2022-03-18 09:30:00,118.04,118.19,116.46,116.72,113436.0,116.6978,116.8461,115.1357,115.3928,113436.0
2022-03-18 10:00:00,116.99,117.23,116.71,117.15,8492.0,115.6597,115.897,115.3829,115.8179,8492.0
2022-03-18 10:30:00,117.07,117.38,116.85,117.0,10909.0,115.7388,116.0453,115.5213,115.6696,10909.0
2022-03-18 11:00:00,117.08,117.14,116.72,116.79,10603.0,115.7487,115.808,115.3928,115.462,10603.0
2022-03-18 11:30:00,116.93,117.26,116.76,117.0,8736.0,115.6004,115.9266,115.4323,115.6696,8736.0
2022-03-18 12:00:00,116.99,117.19,116.73,117.15,46687.0,115.6597,115.8574,115.4027,115.8179,46687.0
2022-03-18 12:30:00,117.21,117.37,117.08,117.36,9050.0,115.8772,116.0354,115.7487,116.0255,9050.0
2022-03-18 13:00:00,117.39,117.98,117.35,117.98,6599.0,116.0552,116.6385,116.0156,116.6385,6599.0
2022-03-18 13:30:00,117.94,117.98,117.67,117.98,7128.0,116.5989,116.6385,116.332,116.6385,7128.0
2022-03-18 14:00:00,118.02,118.13,117.74,118.08,9184.0,116.678,116.7868,116.4012,116.7373,9184.0
2022-03-18 14:30:00,118.19,118.64,118.19,118.44,5423.0,116.8461,117.291,116.8461,117.0932,5423.0
2022-03-18 15:00:00,118.47,119.42,118.47,119.28,7143.0,117.1229,118.0621,117.1229,117.9237,7143.0
2022-03-18 15:30:00,119.28,120.0,119.26,119.62,43734.0,117.9237,118.6355,117.9039,118.2598,43734.0
2022-03-21 09:30:00,119.25,120.87,118.95,119.13,8867.0,117.894,119.4956,117.5974,117.7754,8867.0
2022-03-21 10:00:00,119.17,119.41,118.48,118.48,4104.0,117.8149,118.0522,117.1328,117.1328,4104.0
2022-03-21 10:30:00,118.72,118.88,118.28,118.64,3759.0,117.37,117.5282,116.9351,117.291,3759.0
2022-03-21 11:00:00,118.5,118.65,118.01,118.1,3399.0,117.1525,117.3008,116.6681,116.7571,3399.0
2022-03-21 11:30:00,118.3,118.58,118.02,118.44,3447.0,116.9548,117.2316,116.678,117.0932,3447.0
2022-03-21 12:00:00,118.46,119.0,118.34,119.0,2926.0,117.113,117.6469,116.9944,117.6469,2926.0
2022-03-21 12:30:00,118.97,118.97,118.51,118.64,3507.0,117.6172,117.6172,117.1624,117.291,3507.0
2022-03-21 13:00:00,118.34,118.44,117.71,117.74,5639.0,116.9944,117.0932,116.3715,116.4012,5639.0
2022-03-21 13:30:00,117.77,118.12,117.75,118.04,5479.0,116.4309,116.7769,116.4111,116.6978,5479.0
2022-03-21 14:00:00,118.02,118.11,117.76,118.09,6749.0,116.678,116.767,116.421,116.7472,6749.0
2022-03-21 14:30:00,118.02,118.48,118.0,118.3,6211.0,116.678,117.1328,116.6582,116.9548,6211.0
2022-03-21 15:00:00,117.97,118.4,117.79,118.37,5247.0,116.6286,117.0537,116.4506,117.024,5247.0
2022-03-21 15:30:00,118.32,118.94,117.98,118.94,18463.0,116.9746,117.5875,116.6385,117.5875,18463.0
2022-03-22 09:30:00,119.25,120.0,118.92,119.28,17407.0,117.894,118.6355,117.5678,117.9237,17407.0
2022-03-22 10:00:00,119.21,119.44,119.03,119.37,3133.0,117.8545,118.0819,117.6765,118.0127,3133.0
2022-03-22 10:30:00,119.41,119.63,118.62,118.65,5259.0,118.0522,118.2697,117.2712,117.3008,5259.0
2022-03-22 11:00:00,118.68,118.68,117.93,117.93,3385.0,117.3305,117.3305,116.589,116.589,3385.0
2022-03-22 11:30:00,118.08,118.25,117.78,117.97,4885.0,116.7373,116.9054,116.4407,116.6286,4885.0
2022-03-22 12:00:00,117.84,117.86,117.44,117.63,3054.0,116.5001,116.5198,116.1046,116.2924,3054.0
2022-03-22 12:30:00,117.38,117.68,117.3,117.51,2498.0,116.0453,116.3419,115.9662,116.1738,2498.0
2022-03-22 13:00:00,117.52,117.77,117.51,117.77,1719.0,116.1837,116.4309,116.1738,116.4309,1719.0
2022-03-22 13:30:00,117.81,117.81,117.3,117.35,2178.0,116.4704,116.4704,115.9662,116.0156,2178.0
2022-03-22 14:00:00,117.27,117.4,117.05,117.11,2603.0,115.9365,116.0651,115.719,115.7784,2603.0
2022-03-22 14:30:00,117.08,117.3,117.04,117.13,6083.0,115.7487,115.9662,115.7092,115.7981,6083.0
2022-03-22 15:00:00,117.07,117.16,116.67,116.67,6824.0,115.7388,115.8278,115.3434,115.3434,6824.0
2022-03-22 15:30:00,116.7,117.56,116.7,117.51,37335.0,115.373,116.2232,115.373,116.1738,37335.0
2022-03-23 09:30:00,116.82,116.82,114.97,115.51,10399.0,115.4917,115.4917,113.6627,114.1965,10399.0
2022-03-23 10:00:00,115.2,115.38,114.8,114.97,1832.0,113.8901,114.068,113.4946,113.6627,1832.0
2022-03-23 10:30:00,114.79,114.97,114.38,114.97,3831.0,113.4847,113.6627,113.0794,113.6627,3831.0
2022-03-23 11:00:00,114.91,115.03,114.84,114.89,5039.0,113.6034,113.722,113.5342,113.5836,5039.0
2022-03-23 11:30:00,114.88,114.91,114.31,114.32,4385.0,113.5737,113.6034,113.0102,113.0201,4385.0
2022-03-23 12:00:00,114.33,114.77,113.97,114.61,3321.0,113.03,113.465,112.6741,113.3068,3321.0
2022-03-23 12:30:00,114.63,114.8,114.51,114.58,2210.0,113.3266,113.4946,113.2079,113.2771,2210.0
2022-03-23 13:00:00,114.6,114.6,113.83,113.83,5193.0,113.2969,113.2969,112.5357,112.5357,5193.0
2022-03-23 13:30:00,113.69,113.98,113.61,113.93,6146.0,112.3972,112.6839,112.3182,112.6345,6146.0
2022-03-23 14:00:00,114.28,114.41,114.06,114.16,1951.0,112.9805,113.1091,112.763,112.8619,1951.0
2022-03-23 14:30:00,114.1,114.23,113.9,113.9,3971.0,112.8026,112.9311,112.6049,112.6049,3971.0
2022-03-23 15:00:00,113.95,114.31,113.95,114.21,5517.0,112.6543,113.0102,112.6543,112.9113,5517.0
2022-03-23 15:30:00,114.19,114.23,113.63,113.63,26305.0,112.8916,112.9311,112.3379,112.3379,26305.0
2022-03-24 09:30:00,114.07,114.15,112.86,112.9,5419.0,112.7729,112.852,111.5767,111.6162,5419.0
2022-03-24 10:00:00,113.02,113.76,113.02,113.76,3892.0,111.7349,112.4664,111.7349,112.4664,3892.0
2022-03-24 10:30:00,113.68,114.14,113.23,113.3,11054.0,112.3874,112.8421,111.9425,112.0117,11054.0
2022-03-24 11:00:00,113.45,113.58,113.1,113.19,3323.0,112.16,112.2885,111.814,111.9029,3323.0
2022-03-24 11:30:00,113.27,113.68,113.19,113.19,3237.0,111.982,112.3874,111.9029,111.9029,3237.0
2022-03-24 12:00:00,113.29,113.71,113.24,113.64,9710.0,112.0018,112.417,111.9524,112.3478,9710.0
2022-03-24 12:30:00,113.81,114.15,113.74,114.15,9757.0,112.5159,112.852,112.4467,112.852,9757.0
2022-03-24 13:00:00,114.06,114.06,113.53,113.54,3451.0,112.763,112.763,112.2391,112.2489,3451.0
2022-03-24 13:30:00,113.56,114.22,113.56,113.98,15847.0,112.2687,112.9212,112.2687,112.6839,15847.0
2022-03-24 14:00:00,113.98,114.23,113.95,114.09,14587.0,112.6839,112.9311,112.6543,112.7927,14587.0
2022-03-24 14:30:00,114.13,114.16,113.48,113.82,12477.0,112.8322,112.8619,112.1896,112.5258,12477.0
2022-03-24 15:00:00,113.87,114.21,113.75,114.1,4824.0,112.5752,112.9113,112.4566,112.8026,4824.0
2022-03-24 15:30:00,114.07,114.64,113.84,114.62,45924.0,112.7729,113.3364,112.5455,113.3167,45924.0
2022-03-25 09:30:00,115.6,115.64,114.92,115.44,5614.0,114.2855,114.3251,113.6133,114.1273,5614.0
2022-03-25 10:00:00,115.77,116.3,115.65,116.29,4326.0,114.4536,114.9776,114.335,114.9677,4326.0
2022-03-25 10:30:00,116.37,116.86,116.37,116.76,8135.0,115.0468,115.5312,115.0468,115.4323,8135.0
2022-03-25 11:00:00,116.73,116.79,116.37,116.6,11728.0,115.4027,115.462,115.0468,115.2742,11728.0
2022-03-25 11:30:00,116.62,116.68,115.67,115.78,12590.0,115.2939,115.3532,114.3547,114.4635,12590.0
2022-03-25 12:00:00,115.7,116.01,115.62,116.01,4132.0,114.3844,114.6909,114.3053,114.6909,4132.0
2022-03-25 12:30:00,116.14,116.14,115.65,115.66,2099.0,114.8194,114.8194,114.335,114.3448,2099.0
2022-03-25 13:00:00,115.53,115.53,114.92,114.92,3705.0,114.2163,114.2163,113.6133,113.6133,3705.0
2022-03-25 13:30:00,115.13,115.61,115.13,115.61,2663.0,113.8209,114.2954,113.8209,114.2954,2663.0
2022-03-25 14:00:00,115.71,115.84,115.65,115.65,2815.0,114.3943,114.5228,114.335,114.335,2815.0
2022-03-25 14:30:00,115.69,115.76,115.41,115.59,6419.0,114.3745,114.4437,114.0977,114.2756,6419.0
2022-03-25 15:00:00,115.58,115.58,115.23,115.26,3701.0,114.2658,114.2658,113.9197,113.9494,3701.0
2022-03-25 15:30:00,115.17,115.74,114.87,115.61,28691.0,113.8604,114.4239,113.5638,114.2954,28691.0
2022-03-28 09:30:00,114.96,115.54,114.26,114.93,3964.0,113.6528,114.2262,112.9608,113.6231,3964.0
2022-03-28 10:00:00,114.43,114.99,114.4,114.75,1500.0,113.1288,113.6825,113.0992,113.4452,1500.0
2022-03-28 10:30:00,114.46,114.46,114.01,114.34,2329.0,113.1585,113.1585,112.7136,113.0399,2329.0
2022-03-28 11:00:00,114.12,114.37,113.98,113.98,2402.0,112.8224,113.0695,112.6839,112.6839,2402.0
2022-03-28 11:30:00,114.07,114.07,113.25,113.3,3796.0,112.7729,112.7729,111.9622,112.0117,3796.0
2022-03-28 12:00:00,113.42,113.76,113.42,113.67,1419.0,112.1303,112.4664,112.1303,112.3775,1419.0
2022-03-28 12:30:00,113.61,113.9,113.45,113.9,1907.0,112.3182,112.6049,112.16,112.6049,1907.0
2022-03-28 13:00:00,113.86,113.9,113.75,113.9,1413.0,112.5653,112.6049,112.4566,112.6049,1413.0
2022-03-28 13:30:00,113.9,113.97,113.68,113.8,2275.0,112.6049,112.6741,112.3874,112.506,2275.0
2022-03-28 14:00:00,113.75,113.78,113.53,113.66,2712.0,112.4566,112.4862,112.2391,112.3676,2712.0
2022-03-28 14:30:00,113.66,114.06,113.6,114.06,2074.0,112.3676,112.763,112.3083,112.763,2074.0
2022-03-28 15:00:00,114.08,114.09,113.84,113.84,3242.0,112.7828,112.7927,112.5455,112.5455,3242.0
2022-03-28 15:30:00,113.84,114.28,113.81,114.13,21133.0,112.5455,112.9805,112.5159,112.8322,21133.0
2022-03-29 09:30:00,115.58,116.68,115.58,115.85,4762.0,114.2658,115.3532,114.2658,114.5327,4762.0
2022-03-29 10:00:00,115.68,116.03,115.52,115.76,3188.0,114.3646,114.7106,114.2064,114.4437,3188.0
2022-03-29 10:30:00,115.76,115.98,115.47,115.7,9567.0,114.4437,114.6612,114.157,114.3844,9567.0
2022-03-29 11:00:00,115.76,115.88,115.25,115.59,11530.0,114.4437,114.5623,113.9395,114.2756,11530.0
2022-03-29 11:30:00,115.67,115.91,115.42,115.43,3203.0,114.3547,114.592,114.1076,114.1175,3203.0
2022-03-29 12:00:00,115.49,115.49,115.07,115.11,9396.0,114.1768,114.1768,113.7616,113.8011,9396.0
2022-03-29 12:30:00,115.03,115.55,115.03,115.34,10910.0,113.722,114.2361,113.722,114.0285,10910.0
2022-03-29 13:00:00,115.32,115.41,115.13,115.18,5167.0,114.0087,114.0977,113.8209,113.8703,5167.0
2022-03-29 13:30:00,115.2,115.6,115.04,115.59,5661.0,113.8901,114.2855,113.7319,114.2756,5661.0
2022-03-29 14:00:00,115.75,116.15,115.75,116.11,3892.0,114.4338,114.8293,114.4338,114.7897,3892.0
2022-03-29 14:30:00,116.18,116.33,115.8,115.8,7268.0,114.8589,115.0072,114.4833,114.4833,7268.0
2022-03-29 15:00:00,115.76,115.92,115.53,115.75,44456.0,114.4437,114.6019,114.2163,114.4338,44456.0
2022-03-29 15:30:00,115.74,115.87,115.22,115.55,94273.0,114.4239,114.5525,113.9098,114.2361,94273.0
2022-03-30 09:30:00,115.35,116.29,115.06,115.51,6835.0,114.0384,114.9677,113.7517,114.1965,6835.0
2022-03-30 10:00:00,115.92,115.92,115.13,115.2,5130.0,114.6019,114.6019,113.8209,113.8901,5130.0
2022-03-30 10:30:00,115.2,115.32,114.85,115.23,6262.0,113.8901,114.0087,113.5441,113.9197,6262.0
2022-03-30 11:00:00,115.38,115.51,115.01,115.01,4349.0,114.068,114.1965,113.7022,113.7022,4349.0
2022-03-30 11:30:00,114.98,115.09,114.79,114.87,4182.0,113.6726,113.7813,113.4847,113.5638,4182.0
2022-03-30 12:00:00,115.02,115.1,114.81,114.84,3593.0,113.7121,113.7912,113.5045,113.5342,3593.0
2022-03-30 12:30:00,114.91,115.38,114.91,115.35,4204.0,113.6034,114.068,113.6034,114.0384,4204.0
2022-03-30 13:00:00,115.26,115.35,114.78,114.9,5704.0,113.9494,114.0384,113.4748,113.5935,5704.0
2022-03-30 13:30:00,114.8,115.04,114.49,115.04,7243.0,113.4946,113.7319,113.1881,113.7319,7243.0
2022-03-30 14:00:00,114.94,115.07,114.89,114.98,6323.0,113.633,113.7616,113.5836,113.6726,6323.0
2022-03-30 14:30:00,115.11,115.13,114.52,114.56,5663.0,113.8011,113.8209,113.2178,113.2574,5663.0
2022-03-30 15:00:00,114.56,114.62,114.16,114.28,8735.0,113.2574,113.3167,112.8619,112.9805,8735.0
2022-03-30 15:30:00,114.26,114.87,114.23,114.59,63323.0,112.9608,113.5638,112.9311,113.287,63323.0
2022-03-31 09:30:00,114.29,115.22,114.29,115.22,1650.0,112.9904,113.9098,112.9904,113.9098,1650.0
2022-03-31 10:00:00,114.68,114.68,113.79,113.79,4629.0,113.376,113.376,112.4961,112.4961,4629.0
2022-03-31 10:30:00,113.97,114.62,113.87,114.62,3599.0,112.6741,113.3167,112.5752,113.3167,3599.0
2022-03-31 11:00:00,114.57,114.57,114.06,114.09,2317.0,113.2672,113.2672,112.763,112.7927,2317.0
2022-03-31 11:30:00,113.73,113.97,113.73,113.97,1821.0,112.4368,112.6741,112.4368,112.6741,1821.0
2022-03-31 12:00:00,114.1,114.1,113.5,113.51,2436.0,112.8026,112.8026,112.2094,112.2193,2436.0
2022-03-31 12:30:00,113.43,113.63,113.36,113.56,2394.0,112.1402,112.3379,112.071,112.2687,2394.0
2022-03-31 13:00:00,113.57,113.61,113.39,113.6,3850.0,112.2786,112.3182,112.1007,112.3083,3850.0
2022-03-31 13:30:00,113.6,113.86,113.46,113.54,4203.0,112.3083,112.5653,112.1699,112.2489,4203.0
2022-03-31 14:00:00,113.5,113.56,113.23,113.29,3896.0,112.2094,112.2687,111.9425,112.0018,3896.0
2022-03-31 14:30:00,113.39,113.39,112.87,113.05,3623.0,112.1007,112.1007,111.5866,111.7645,3623.0
2022-03-31 15:00:00,113.16,113.59,113.05,113.14,11423.0,111.8733,112.2984,111.7645,111.8535,11423.0
2022-03-31 15:30:00,113.19,113.23,112.37,112.67,45093.0,111.9029,111.9425,111.0923,111.3888,45093.0
2022-04-01 09:30:00,113.01,113.85,113.01,113.42,4275.0,111.725,112.5554,111.725,112.1303,4275.0
2022-04-01 10:00:00,113.55,113.66,112.81,112.82,11670.0,112.2588,112.3676,111.5272,111.5371,11670.0
2022-04-01 10:30:00,112.98,113.53,112.93,113.53,4458.0,111.6953,112.2391,111.6459,112.2391,4458.0
2022-04-01 11:00:00,113.44,113.5,113.2,113.35,4052.0,112.1501,112.2094,111.9128,112.0611,4052.0
2022-04-01 11:30:00,113.46,113.46,112.97,113.24,9349.0,112.1699,112.1699,111.6854,111.9524,9349.0
2022-04-01 12:00:00,113.28,113.39,113.02,113.21,4769.0,111.9919,112.1007,111.7349,111.9227,4769.0
2022-04-01 12:30:00,113.16,113.16,112.36,112.39,6255.0,111.8733,111.8733,111.0824,111.112,6255.0
2022-04-01 13:00:00,112.47,112.48,112.18,112.31,4231.0,111.1911,111.201,110.9044,111.0329,4231.0
2022-04-01 13:30:00,112.37,113.19,112.33,113.19,4911.0,111.0923,111.9029,111.0527,111.9029,4911.0
2022-04-01 14:00:00,113.2,113.45,113.2,113.45,6729.0,111.9128,112.16,111.9128,112.16,6729.0
2022-04-01 14:30:00,113.54,113.95,113.45,113.67,3976.0,112.2489,112.6543,112.16,112.3775,3976.0
2022-04-01 15:00:00,113.68,113.79,113.3,113.3,3795.0,112.3874,112.4961,112.0117,112.0117,3795.0
2022-04-01 15:30:00,113.39,113.96,113.24,113.86,21803.0,112.1007,112.6642,111.9524,112.5653,21803.0
2022-04-04 09:30:00,113.47,113.79,112.05,112.14,18653.0,112.1797,112.4961,110.7759,110.8649,18653.0
2022-04-04 10:00:00,111.98,112.05,110.82,111.51,6078.0,110.7067,110.7759,109.5599,110.242,6078.0
2022-04-04 10:30:00,111.52,111.95,111.17,111.58,10399.0,110.2519,110.677,109.9059,110.3112,10399.0
2022-04-04 11:00:00,111.54,111.81,111.32,111.62,2110.0,110.2717,110.5386,110.0542,110.3508,2110.0
2022-04-04 11:30:00,111.71,112.45,111.61,112.45,3091.0,110.4398,111.1713,110.3409,111.1713,3091.0
2022-04-04 12:00:00,112.34,112.62,111.92,111.94,12017.0,111.0626,111.3394,110.6474,110.6671,12017.0
2022-04-04 12:30:00,111.81,111.9,111.4,111.69,9046.0,110.5386,110.6276,110.1333,110.42,9046.0
2022-04-04 13:00:00,111.53,111.68,111.25,111.52,7757.0,110.2618,110.4101,109.985,110.2519,7757.0
2022-04-04 13:30:00,111.42,111.56,111.21,111.38,2583.0,110.1531,110.2915,109.9454,110.1135,2583.0
2022-04-04 14:00:00,111.38,112.1,111.38,112.08,7700.0,110.1135,110.8253,110.1135,110.8056,7700.0
2022-04-04 14:30:00,112.04,112.16,111.94,112.09,13255.0,110.766,110.8846,110.6671,110.8154,13255.0
2022-04-04 15:00:00,111.9,111.9,111.45,111.45,12637.0,110.6276,110.6276,110.1827,110.1827,12637.0
2022-04-04 15:30:00,111.39,111.84,111.18,111.69,52497.0,110.1234,110.5683,109.9158,110.42,52497.0
2022-04-05 09:30:00,111.14,112.39,111.14,111.78,7419.0,109.8762,111.112,109.8762,110.509,7419.0
2022-04-05 10:00:00,111.61,112.05,110.56,111.05,25779.0,110.3409,110.7759,109.3028,109.7873,25779.0
2022-04-05 10:30:00,111.06,111.79,111.05,111.79,11630.0,109.7971,110.5188,109.7873,110.5188,11630.0
2022-04-05 11:00:00,111.77,112.08,111.67,111.91,7165.0,110.4991,110.8056,110.4002,110.6375,7165.0
2022-04-05 11:30:00,112.0,112.25,111.77,112.12,10357.0,110.7265,110.9736,110.4991,110.8451,10357.0
2022-04-05 12:00:00,112.15,112.68,112.12,112.46,10692.0,110.8748,111.3987,110.8451,111.1812,10692.0
2022-04-05 12:30:00,112.4,112.62,112.24,112.39,5957.0,111.1219,111.3394,110.9637,111.112,5957.0
2022-04-05 13:00:00,112.44,113.0,112.42,112.73,4726.0,111.1615,111.7151,111.1417,111.4482,4726.0
2022-04-05 13:30:00,112.73,112.78,112.51,112.58,3118.0,111.4482,111.4976,111.2307,111.2999,3118.0
2022-04-05 14:00:00,112.5,112.88,112.5,112.72,5559.0,111.2208,111.5965,111.2208,111.4383,5559.0
2022-04-05 14:30:00,112.6,112.86,112.6,112.65,6963.0,111.3196,111.5767,111.3196,111.3691,6963.0
2022-04-05 15:00:00,112.69,112.8,112.53,112.67,20870.0,111.4086,111.5174,111.2504,111.3888,20870.0
2022-04-05 15:30:00,112.59,112.6,111.75,111.87,57639.0,111.3098,111.3196,110.4793,110.5979,57639.0
2022-04-06 09:30:00,110.97,111.95,110.63,111.75,11173.0,109.7082,110.677,109.372,110.4793,11173.0
2022-04-06 10:00:00,111.75,112.24,111.42,112.24,19372.0,110.4793,110.9637,110.1531,110.9637,19372.0
2022-04-06 10:30:00,112.37,112.7,112.29,112.32,15277.0,111.0923,111.4185,111.0132,111.0428,15277.0
2022-04-06 11:00:00,112.45,112.96,112.45,112.96,10747.0,111.1713,111.6755,111.1713,111.6755,10747.0
2022-04-06 11:30:00,113.09,113.13,112.56,112.68,18915.0,111.8041,111.8436,111.2801,111.3987,18915.0
2022-04-06 12:00:00,112.63,112.89,112.44,112.75,10857.0,111.3493,111.6063,111.1615,111.4679,10857.0
2022-04-06 12:30:00,112.82,112.97,112.73,112.97,8576.0,111.5371,111.6854,111.4482,111.6854,8576.0
2022-04-06 13:00:00,112.92,113.02,112.72,112.85,13909.0,111.636,111.7349,111.4383,111.5668,13909.0
2022-04-06 13:30:00,112.83,113.21,112.83,113.03,12846.0,111.547,111.9227,111.547,111.7447,12846.0
2022-04-06 14:00:00,113.04,113.37,112.53,112.75,18699.0,111.7546,112.0809,111.2504,111.4679,18699.0
2022-04-06 14:30:00,112.76,113.49,112.72,113.45,13258.0,111.4778,112.1995,111.4383,112.16,13258.0
2022-04-06 15:00:00,113.5,113.62,112.87,113.02,23884.0,112.2094,112.328,111.5866,111.7349,23884.0
2022-04-06 15:30:00,112.97,113.72,112.73,113.0,47633.0,111.6854,112.4269,111.4482,111.7151,47633.0
2022-04-07 09:30:00,113.22,113.78,113.21,113.21,7824.0,111.9326,112.4862,111.9227,111.9227,7824.0
2022-04-07 10:00:00,113.13,113.13,112.51,112.8,10292.0,111.8436,111.8436,111.2307,111.5174,10292.0
2022-04-07 10:30:00,113.02,113.13,112.58,113.03,11614.0,111.7349,111.8436,111.2999,111.7447,11614.0
2022-04-07 11:00:00,113.09,113.41,112.74,113.13,8848.0,111.8041,112.1204,111.458,111.8436,8848.0
2022-04-07 11:30:00,113.08,113.41,113.03,113.13,6758.0,111.7942,112.1204,111.7447,111.8436,6758.0
2022-04-07 12:00:00,113.07,113.19,112.81,112.93,6778.0,111.7843,111.9029,111.5272,111.6459,6778.0
2022-04-07 12:30:00,112.93,113.26,112.92,113.24,8844.0,111.6459,111.9721,111.636,111.9524,8844.0
2022-04-07 13:00:00,113.23,113.66,113.19,113.61,9040.0,111.9425,112.3676,111.9029,112.3182,9040.0
2022-04-07 13:30:00,113.57,113.61,113.23,113.61,11570.0,112.2786,112.3182,111.9425,112.3182,11570.0
2022-04-07 14:00:00,113.63,113.77,113.34,113.5,12166.0,112.3379,112.4763,112.0512,112.2094,12166.0
2022-04-07 14:30:00,113.5,114.67,113.49,114.62,18743.0,112.2094,113.3661,112.1995,113.3167,18743.0
2022-04-07 15:00:00,114.6,115.3,114.52,115.26,50411.0,113.2969,113.9889,113.2178,113.9494,50411.0
2022-04-07 15:30:00,115.24,115.32,114.44,114.54,60576.0,113.9296,114.0087,113.1387,113.2376,60576.0
2022-04-08 09:30:00,114.56,115.69,114.56,114.99,8949.0,113.2574,114.3745,113.2574,113.6825,8949.0
2022-04-08 10:00:00,115.07,115.31,114.78,115.26,9578.0,113.7616,113.9988,113.4748,113.9494,9578.0
2022-04-08 10:30:00,115.38,116.59,115.36,116.59,5492.0,114.068,115.2643,114.0483,115.2643,5492.0
2022-04-08 11:00:00,116.6,116.68,116.12,116.3,8837.0,115.2742,115.3532,114.7996,114.9776,8837.0
2022-04-08 11:30:00,116.38,116.47,115.54,115.54,5024.0,115.0567,115.1456,114.2262,114.2262,5024.0
2022-04-08 12:00:00,115.54,115.68,115.13,115.26,12454.0,114.2262,114.3646,113.8209,113.9494,12454.0
2022-04-08 12:30:00,115.2,115.24,114.96,115.24,8946.0,113.8901,113.9296,113.6528,113.9296,8946.0
2022-04-08 13:00:00,115.19,115.26,114.99,115.08,11472.0,113.8802,113.9494,113.6825,113.7714,11472.0
2022-04-08 13:30:00,115.07,115.1,114.7,114.78,13199.0,113.7616,113.7912,113.3958,113.4748,13199.0
2022-04-08 14:00:00,114.73,114.79,114.05,114.05,14186.0,113.4254,113.4847,112.7532,112.7532,14186.0
2022-04-08 14:30:00,114.17,114.68,114.11,114.53,10029.0,112.8718,113.376,112.8125,113.2277,10029.0
2022-04-08 15:00:00,114.49,114.51,113.98,114.01,21858.0,113.1881,113.2079,112.6839,112.7136,21858.0
2022-04-08 15:30:00,114.08,114.27,113.28,113.35,67689.0,112.7828,112.9706,111.9919,112.0611,67689.0
2022-04-11 09:30:00,113.25,114.29,113.25,113.98,3213.0,111.9622,112.9904,111.9622,112.6839,3213.0
2022-04-11 10:00:00,114.35,115.04,114.0,114.67,23152.0,113.0497,113.7319,112.7037,113.3661,23152.0
2022-04-11 10:30:00,114.35,114.64,114.08,114.63,8838.0,113.0497,113.3364,112.7828,113.3266,8838.0
2022-04-11 11:00:00,114.48,114.48,113.94,114.31,4547.0,113.1783,113.1783,112.6444,113.0102,4547.0
2022-04-11 11:30:00,114.3,114.42,114.0,114.0,8598.0,113.0003,113.1189,112.7037,112.7037,8598.0
2022-04-11 12:00:00,114.05,114.07,113.56,113.56,6283.0,112.7532,112.7729,112.2687,112.2687,6283.0
2022-04-11 12:30:00,113.45,113.51,112.99,113.06,8113.0,112.16,112.2193,111.7052,111.7744,8113.0
2022-04-11 13:00:00,113.21,113.29,112.96,113.29,12075.0,111.9227,112.0018,111.6755,112.0018,12075.0
2022-04-11 13:30:00,113.45,114.02,113.39,114.0,9136.0,112.16,112.7235,112.1007,112.7037,9136.0
2022-04-11 14:00:00,113.98,113.99,113.72,113.88,8210.0,112.6839,112.6938,112.4269,112.5851,8210.0
2022-04-11 14:30:00,113.87,114.12,113.82,113.9,12490.0,112.5752,112.8224,112.5258,112.6049,12490.0
2022-04-11 15:00:00,113.83,113.95,113.39,113.44,17476.0,112.5357,112.6543,112.1007,112.1501,17476.0
2022-04-11 15:30:00,113.41,113.47,112.67,112.94,49841.0,112.1204,112.1797,111.3888,111.6558,49841.0
2022-04-12 09:30:00,113.75,116.4,113.75,116.31,31033.0,112.4566,115.0764,112.4566,114.9875,31033.0
2022-04-12 10:00:00,116.19,116.42,115.58,115.65,16136.0,114.8688,115.0962,114.2658,114.335,16136.0
2022-04-12 10:30:00,115.66,116.18,115.49,115.99,18796.0,114.3448,114.8589,114.1768,114.6711,18796.0
2022-04-12 11:00:00,115.89,115.95,115.55,115.8,7541.0,114.5722,114.6315,114.2361,114.4833,7541.0
2022-04-12 11:30:00,115.84,115.86,115.64,115.82,10829.0,114.5228,114.5426,114.3251,114.503,10829.0
2022-04-12 12:00:00,115.75,115.81,115.07,115.33,11491.0,114.4338,114.4931,113.7616,114.0186,11491.0
2022-04-12 12:30:00,115.16,115.77,115.09,115.28,17487.0,113.8505,114.4536,113.7813,113.9692,17487.0
2022-04-12 13:00:00,115.34,115.35,115.01,115.19,7640.0,114.0285,114.0384,113.7022,113.8802,7640.0
2022-04-12 13:30:00,115.23,115.29,114.32,114.37,11949.0,113.9197,113.9791,113.0201,113.0695,11949.0
2022-04-12 14:00:00,114.34,114.79,114.3,114.4,6820.0,113.0399,113.4847,113.0003,113.0992,6820.0
2022-04-12 14:30:00,114.48,114.53,114.12,114.29,13346.0,113.1783,113.2277,112.8224,112.9904,13346.0
2022-04-12 15:00:00,114.33,114.33,113.79,114.13,18389.0,113.03,113.03,112.4961,112.8322,18389.0
2022-04-12 15:30:00,114.12,114.51,114.06,114.07,56431.0,112.8224,113.2079,112.763,112.7729,56431.0
2022-04-13 09:30:00,113.87,116.01,113.87,115.36,15325.0,112.5752,114.6909,112.5752,114.0483,15325.0
2022-04-13 10:00:00,115.1,115.44,114.99,115.03,13279.0,113.7912,114.1273,113.6825,113.722,13279.0
2022-04-13 10:30:00,115.03,115.79,114.89,115.69,15723.0,113.722,114.4734,113.5836,114.3745,15723.0
2022-04-13 11:00:00,115.69,116.27,115.68,115.77,17735.0,114.3745,114.9479,114.3646,114.4536,17735.0
2022-04-13 11:30:00,115.81,116.16,115.6,115.85,16440.0,114.4931,114.8392,114.2855,114.5327,16440.0
2022-04-13 12:00:00,115.85,116.01,115.73,116.0,17465.0,114.5327,114.6909,114.414,114.681,17465.0
2022-04-13 12:30:00,115.97,116.22,115.89,116.19,15961.0,114.6513,114.8985,114.5722,114.8688,15961.0
2022-04-13 13:00:00,116.19,116.43,116.17,116.27,20840.0,114.8688,115.1061,114.849,114.9479,20840.0
2022-04-13 13:30:00,116.27,116.76,116.15,116.54,18062.0,114.9479,115.4323,114.8293,115.2148,18062.0
2022-04-13 14:00:00,116.5,116.91,116.4,116.53,17438.0,115.1753,115.5806,115.0764,115.205,17438.0
2022-04-13 14:30:00,116.52,116.56,116.37,116.52,17391.0,115.1951,115.2346,115.0468,115.1951,17391.0
2022-04-13 15:00:00,116.48,116.89,116.46,116.89,22793.0,115.1555,115.5609,115.1357,115.5609,22793.0
2022-04-13 15:30:00,116.9,117.09,116.42,116.54,54480.0,115.5707,115.7586,115.0962,115.2148,54480.0
2022-04-14 09:30:00,116.87,118.62,116.87,117.72,14213.0,115.6696,117.4017,115.6696,116.5109,14213.0
2022-04-14 10:00:00,118.19,118.66,117.95,118.28,8731.0,116.9761,117.4412,116.7385,117.0651,8731.0
2022-04-14 10:30:00,118.26,118.43,118.01,118.07,10259.0,117.0454,117.2136,116.7979,116.8573,10259.0
2022-04-14 11:00:00,118.0,118.17,117.87,118.01,16279.0,116.788,116.9563,116.6594,116.7979,16279.0
2022-04-14 11:30:00,118.01,118.01,117.05,117.07,7378.0,116.7979,116.7979,115.8478,115.8676,7378.0
2022-04-14 12:00:00,117.15,117.15,116.71,116.81,11613.0,115.9468,115.9468,115.5113,115.6102,11613.0
2022-04-14 12:30:00,116.74,116.85,116.4,116.76,8674.0,115.541,115.6498,115.2045,115.5608,8674.0
2022-04-14 13:00:00,116.79,117.09,116.78,117.07,10936.0,115.5904,115.8874,115.5806,115.8676,10936.0
2022-04-14 13:30:00,117.06,117.72,117.06,117.72,27266.0,115.8577,116.5109,115.8577,116.5109,27266.0
2022-04-14 14:00:00,117.76,118.15,117.62,117.8,21802.0,116.5505,116.9365,116.4119,116.5901,21802.0
2022-04-14 14:30:00,117.79,117.81,117.24,117.28,21343.0,116.5802,116.6,116.0358,116.0754,21343.0
2022-04-14 15:00:00,117.21,117.49,117.2,117.42,12403.0,116.0061,116.2833,115.9962,116.214,12403.0
2022-04-14 15:30:00,117.39,117.39,116.78,116.84,45560.0,116.1843,116.1843,115.5806,115.6399,45560.0
2022-04-18 09:30:00,116.44,118.09,116.44,117.4,8882.0,115.244,116.8771,115.244,116.1942,8882.0
2022-04-18 10:00:00,117.54,117.67,116.55,116.75,14438.0,116.3327,116.4614,115.3529,115.5509,14438.0
2022-04-18 10:30:00,116.88,117.4,116.74,116.89,17443.0,115.6795,116.1942,115.541,115.6894,17443.0
2022-04-18 11:00:00,116.89,117.81,116.89,117.18,14837.0,115.6894,116.6,115.6894,115.9764,14837.0
2022-04-18 11:30:00,117.15,117.3,116.68,116.99,6908.0,115.9468,116.0952,115.4816,115.7884,6908.0
2022-04-18 12:00:00,116.95,117.04,116.71,116.79,7273.0,115.7488,115.8379,115.5113,115.5904,7273.0
2022-04-18 12:30:00,116.76,116.76,116.39,116.68,6149.0,115.5608,115.5608,115.1946,115.4816,6149.0
2022-04-18 13:00:00,116.67,116.98,116.53,116.64,9032.0,115.4717,115.7785,115.3331,115.442,9032.0
2022-04-18 13:30:00,116.73,117.44,116.73,117.28,13027.0,115.5311,116.2338,115.5311,116.0754,13027.0
2022-04-18 14:00:00,117.32,117.32,117.02,117.04,7649.0,116.115,116.115,115.8181,115.8379,7649.0
2022-04-18 14:30:00,117.08,117.36,117.07,117.13,8488.0,115.8775,116.1546,115.8676,115.927,8488.0
2022-04-18 15:00:00,117.1,117.1,116.64,116.69,12833.0,115.8973,115.8973,115.442,115.4915,12833.0
2022-04-18 15:30:00,116.58,116.61,115.92,116.6,27265.0,115.3826,115.4123,114.7294,115.4024,27265.0
2022-04-19 09:30:00,116.35,118.04,116.35,117.71,3261.0,115.155,116.8276,115.155,116.501,3261.0
2022-04-19 10:00:00,117.36,117.94,117.21,117.21,6353.0,116.1546,116.7286,116.0061,116.0061,6353.0
2022-04-19 10:30:00,117.38,117.89,117.38,117.68,4160.0,116.1744,116.6792,116.1744,116.4713,4160.0
2022-04-19 11:00:00,117.66,117.66,117.1,117.4,2689.0,116.4515,116.4515,115.8973,116.1942,2689.0
2022-04-19 11:30:00,117.51,117.56,117.24,117.36,5125.0,116.3031,116.3525,116.0358,116.1546,5125.0
2022-04-19 12:00:00,117.2,117.3,116.83,117.13,6570.0,115.9962,116.0952,115.63,115.927,6570.0
2022-04-19 12:30:00,117.18,117.47,117.07,117.31,4531.0,115.9764,116.2635,115.8676,116.1051,4531.0
2022-04-19 13:00:00,117.25,117.28,116.98,117.01,3002.0,116.0457,116.0754,115.7785,115.8082,3002.0
2022-04-19 13:30:00,117.05,117.37,117.04,117.15,3161.0,115.8478,116.1645,115.8379,115.9468,3161.0
2022-04-19 14:00:00,117.06,117.11,116.26,116.33,7112.0,115.8577,115.9072,115.0659,115.1352,7112.0
2022-04-19 14:30:00,116.33,116.52,116.17,116.32,14873.0,115.1352,115.3232,114.9768,115.1253,14873.0
2022-04-19 15:00:00,116.26,116.43,116.15,116.16,13607.0,115.0659,115.2341,114.957,114.9669,13607.0
2022-04-19 15:30:00,116.13,116.29,115.83,116.03,43999.0,114.9372,115.0956,114.6403,114.8383,43999.0
2022-04-20 09:30:00,117.37,118.62,117.28,117.58,6141.0,116.1645,117.4017,116.0754,116.3723,6141.0
2022-04-20 10:00:00,117.63,117.83,117.41,117.46,5710.0,116.4218,116.6198,116.2041,116.2536,5710.0
2022-04-20 10:30:00,117.3,117.88,117.3,117.88,10680.0,116.0952,116.6693,116.0952,116.6693,10680.0
2022-04-20 11:00:00,117.75,117.75,117.09,117.38,5222.0,116.5406,116.5406,115.8874,116.1744,5222.0
2022-04-20 11:30:00,117.43,117.59,117.34,117.45,16426.0,116.2239,116.3822,116.1348,116.2437,16426.0
2022-04-20 12:00:00,117.62,117.85,117.43,117.43,11620.0,116.4119,116.6396,116.2239,116.2239,11620.0
2022-04-20 12:30:00,117.37,117.91,117.35,117.8,9724.0,116.1645,116.6989,116.1447,116.5901,9724.0
2022-04-20 13:00:00,117.9,118.41,117.53,118.28,51083.0,116.689,117.1938,116.3228,117.0651,51083.0
2022-04-20 13:30:00,118.39,119.26,118.31,119.26,12663.0,117.174,118.0351,117.0948,118.0351,12663.0
2022-04-20 14:00:00,119.24,119.32,118.64,118.71,12907.0,118.0153,118.0945,117.4214,117.4907,12907.0
2022-04-20 14:30:00,118.71,118.72,118.19,118.27,12804.0,117.4907,117.5006,116.9761,117.0552,12804.0
2022-04-20 15:00:00,118.31,118.78,118.29,118.7,8739.0,117.0948,117.56,117.075,117.4808,8739.0
2022-04-20 15:30:00,118.73,118.86,118.16,118.2,60542.0,117.5105,117.6392,116.9464,116.986,60542.0
2022-04-21 09:30:00,119.32,120.0,119.04,119.87,11434.0,118.0945,118.7675,117.8173,118.6388,11434.0
2022-04-21 10:00:00,119.65,119.91,119.13,119.42,10261.0,118.4211,118.6784,117.9064,118.1934,10261.0
2022-04-21 10:30:00,119.52,119.57,119.39,119.42,5416.0,118.2924,118.3419,118.1637,118.1934,5416.0
2022-04-21 11:00:00,119.4,119.4,118.88,118.88,1476.0,118.1736,118.1736,117.659,117.659,1476.0
2022-04-21 11:30:00,118.77,118.78,118.53,118.54,4879.0,117.5501,117.56,117.3126,117.3225,4879.0
2022-04-21 12:00:00,118.62,118.9,118.11,118.12,3885.0,117.4017,117.6788,116.8969,116.9068,3885.0
2022-04-21 12:30:00,118.22,118.76,118.22,118.61,11345.0,117.0058,117.5402,117.0058,117.3918,11345.0
2022-04-21 13:00:00,118.51,118.51,117.58,117.84,6647.0,117.2928,117.2928,116.3723,116.6297,6647.0
2022-04-21 13:30:00,117.85,118.02,117.49,117.49,9421.0,116.6396,116.8078,116.2833,116.2833,9421.0
2022-04-21 14:00:00,117.48,117.48,116.75,116.81,11068.0,116.2734,116.2734,115.5509,115.6102,11068.0
2022-04-21 14:30:00,116.86,117.06,116.12,116.21,6106.0,115.6597,115.8577,114.9273,115.0164,6106.0
2022-04-21 15:00:00,116.2,116.28,115.99,116.17,24807.0,115.0065,115.0857,114.7987,114.9768,24807.0
2022-04-21 15:30:00,116.23,116.68,115.93,116.51,56110.0,115.0362,115.4816,114.7393,115.3133,56110.0
2022-04-22 09:30:00,115.86,116.07,114.96,115.71,11196.0,114.67,114.8778,113.7792,114.5215,11196.0
2022-04-22 10:00:00,115.85,116.05,115.51,115.7,11218.0,114.6601,114.8581,114.3236,114.5116,11218.0
2022-04-22 10:30:00,115.63,115.63,114.97,115.05,11065.0,114.4424,114.4424,113.7891,113.8683,11065.0
2022-04-22 11:00:00,114.92,115.98,114.92,115.98,14522.0,113.7397,114.7888,113.7397,114.7888,14522.0
2022-04-22 11:30:00,115.98,116.02,115.58,115.66,11190.0,114.7888,114.8284,114.3929,114.4721,11190.0
2022-04-22 12:00:00,115.67,116.3,115.64,116.14,5879.0,114.482,115.1055,114.4523,114.9471,5879.0
2022-04-22 12:30:00,116.07,116.3,116.07,116.19,5593.0,114.8778,115.1055,114.8778,114.9966,5593.0
2022-04-22 13:00:00,116.17,116.35,115.96,116.14,13184.0,114.9768,115.155,114.769,114.9471,13184.0
2022-04-22 13:30:00,116.14,116.14,115.33,115.42,12971.0,114.9471,114.9471,114.1454,114.2345,12971.0
2022-04-22 14:00:00,115.39,115.56,114.88,114.88,15580.0,114.2048,114.3731,113.7001,113.7001,15580.0
2022-04-22 14:30:00,114.89,114.89,114.15,114.21,13703.0,113.71,113.71,112.9776,113.0369,13703.0
2022-04-22 15:00:00,114.25,114.73,113.8,114.67,18681.0,113.0765,113.5516,112.6312,113.4922,18681.0
2022-04-22 15:30:00,114.67,114.97,113.82,113.86,56392.0,113.4922,113.7891,112.651,112.6905,56392.0
2022-04-25 09:30:00,113.16,113.37,111.49,111.49,14166.0,111.9977,112.2056,110.3449,110.3449,14166.0
2022-04-25 10:00:00,111.58,111.86,111.29,111.81,14173.0,110.434,110.7111,110.1469,110.6616,14173.0
2022-04-25 10:30:00,111.8,112.15,111.41,111.45,22990.0,110.6517,110.9981,110.2657,110.3053,22990.0
2022-04-25 11:00:00,111.4,111.83,111.31,111.64,14609.0,110.2558,110.6814,110.1667,110.4933,14609.0
2022-04-25 11:30:00,111.55,111.66,111.3,111.66,9897.0,110.4043,110.5131,110.1568,110.5131,9897.0
2022-04-25 12:00:00,111.64,112.73,111.54,112.41,24462.0,110.4933,111.5721,110.3944,111.2554,24462.0
2022-04-25 12:30:00,112.46,113.2,112.45,112.9,20220.0,111.3049,112.0373,111.295,111.7404,20220.0
2022-04-25 13:00:00,112.92,113.43,112.6,113.12,10043.0,111.7602,112.265,111.4435,111.9581,10043.0
2022-04-25 13:30:00,113.13,113.17,112.55,112.6,13753.0,111.968,112.0076,111.394,111.4435,13753.0
2022-04-25 14:00:00,112.54,113.73,112.45,113.7,11360.0,111.3841,112.5619,111.295,112.5322,11360.0
2022-04-25 14:30:00,113.74,114.03,113.64,113.64,18811.0,112.5718,112.8588,112.4728,112.4728,18811.0
2022-04-25 15:00:00,113.65,114.22,113.35,114.12,21195.0,112.4827,113.0468,112.1858,112.9479,21195.0
2022-04-25 15:30:00,114.19,114.51,113.84,114.05,49603.0,113.0172,113.3339,112.6707,112.8786,49603.0
2022-04-26 09:30:00,113.13,113.72,112.59,113.36,11301.0,111.968,112.552,111.4336,112.1957,11301.0
2022-04-26 10:00:00,113.64,114.18,113.26,113.47,10005.0,112.4728,113.0073,112.0967,112.3045,10005.0
2022-04-26 10:30:00,113.68,113.68,112.7,113.07,11999.0,112.5124,112.5124,111.5425,111.9087,11999.0
2022-04-26 11:00:00,112.99,113.27,112.25,112.91,14402.0,111.8295,112.1066,111.0971,111.7503,14402.0
2022-04-26 11:30:00,112.9,113.16,112.67,112.67,12105.0,111.7404,111.9977,111.5128,111.5128,12105.0
2022-04-26 12:00:00,112.67,113.1,112.49,113.1,10059.0,111.5128,111.9383,111.3346,111.9383,10059.0
2022-04-26 12:30:00,113.19,113.22,112.52,112.83,12646.0,112.0274,112.0571,111.3643,111.6711,12646.0
2022-04-26 13:00:00,112.86,112.91,112.16,112.31,14400.0,111.7008,111.7503,111.008,111.1565,14400.0
2022-04-26 13:30:00,112.3,112.63,111.93,112.43,19617.0,111.1466,111.4732,110.7804,111.2752,19617.0
2022-04-26 14:00:00,112.53,112.86,112.33,112.78,35263.0,111.3742,111.7008,111.1763,111.6216,35263.0
2022-04-26 14:30:00,112.71,112.79,112.13,112.28,31306.0,111.5524,111.6315,110.9783,111.1268,31306.0
2022-04-26 15:00:00,112.45,112.65,111.76,111.79,34608.0,111.295,111.493,110.6121,110.6418,34608.0
2022-04-26 15:30:00,111.75,112.18,111.47,111.76,82729.0,110.6022,111.0278,110.3251,110.6121,82729.0
2022-04-27 09:30:00,112.06,112.19,110.76,111.48,8095.0,110.909,111.0377,109.6224,110.335,8095.0
2022-04-27 10:00:00,111.78,111.83,110.81,110.93,18253.0,110.6319,110.6814,109.6719,109.7906,18253.0
2022-04-27 10:30:00,110.95,111.2,110.65,111.1,11465.0,109.8104,110.0579,109.5135,109.9589,11465.0
2022-04-27 11:00:00,111.15,111.45,110.97,111.34,20278.0,110.0084,110.3053,109.8302,110.1964,20278.0
2022-04-27 11:30:00,111.28,111.91,111.23,111.86,18716.0,110.137,110.7606,110.0876,110.7111,18716.0
2022-04-27 12:00:00,111.91,112.69,111.81,112.69,10483.0,110.7606,111.5326,110.6616,111.5326,10483.0
2022-04-27 12:30:00,112.73,112.8,112.3,112.39,6117.0,111.5721,111.6414,111.1466,111.2356,6117.0
2022-04-27 13:00:00,112.33,112.45,111.59,112.07,9422.0,111.1763,111.295,110.4439,110.9189,9422.0
2022-04-27 13:30:00,112.05,112.57,112.05,112.54,6472.0,110.8991,111.4138,110.8991,111.3841,6472.0
2022-04-27 14:00:00,112.5,112.63,112.35,112.47,11871.0,111.3445,111.4732,111.1961,111.3148,11871.0
2022-04-27 14:30:00,112.42,112.51,111.64,111.81,13696.0,111.2653,111.3544,110.4933,110.6616,13696.0
2022-04-27 15:00:00,111.75,111.83,111.0,111.3,15444.0,110.6022,110.6814,109.8599,110.1568,15444.0
2022-04-27 15:30:00,111.34,111.97,111.27,111.93,57182.0,110.1964,110.82,110.1271,110.7804,57182.0
2022-04-28 09:30:00,113.19,114.51,107.71,107.73,35907.0,112.0274,113.3339,106.6037,106.6235,35907.0
2022-04-28 10:00:00,107.83,108.15,105.31,106.2,33235.0,106.7225,107.0392,104.2284,105.1092,33235.0
2022-04-28 10:30:00,105.91,106.15,105.17,105.25,28792.0,104.8222,105.0597,104.0898,104.169,28792.0
2022-04-28 11:00:00,105.2,106.78,105.15,105.79,19586.0,104.1195,105.6833,104.07,104.7034,19586.0
2022-04-28 11:30:00,105.89,108.16,105.88,108.14,34915.0,104.8024,107.0491,104.7925,107.0293,34915.0
2022-04-28 12:00:00,108.04,108.04,105.09,105.24,13146.0,106.9303,106.9303,104.0106,104.1591,13146.0
2022-04-28 12:30:00,105.09,106.21,105.09,106.01,21306.0,104.0106,105.1191,104.0106,104.9212,21306.0
2022-04-28 13:00:00,105.96,106.66,105.78,106.51,11013.0,104.8717,105.5645,104.6935,105.416,11013.0
2022-04-28 13:30:00,106.46,106.92,105.6,105.99,19391.0,105.3665,105.8218,104.5154,104.9014,19391.0
2022-04-28 14:00:00,106.36,106.36,105.5,105.77,12578.0,105.2676,105.2676,104.4164,104.6836,12578.0
2022-04-28 14:30:00,105.77,106.31,105.47,106.05,16525.0,104.6836,105.2181,104.3867,104.9608,16525.0
2022-04-28 15:00:00,106.09,106.53,105.73,106.34,20686.0,105.0003,105.4358,104.644,105.2478,20686.0
2022-04-28 15:30:00,106.32,106.32,105.24,105.3,61096.0,105.228,105.228,104.1591,104.2185,61096.0
2022-04-29 09:30:00,104.91,107.0,104.75,107.0,14778.0,103.8325,105.901,103.6741,105.901,14778.0
2022-04-29 10:00:00,107.27,108.39,106.91,107.92,29809.0,106.1682,107.2767,105.8119,106.8116,29809.0
2022-04-29 10:30:00,107.83,108.3,107.51,108.07,19346.0,106.7225,107.1877,106.4058,106.96,19346.0
2022-04-29 11:00:00,108.15,108.15,107.73,107.96,12883.0,107.0392,107.0392,106.6235,106.8511,12883.0
2022-04-29 11:30:00,107.9,108.08,107.62,107.78,14214.0,106.7918,106.9699,106.5146,106.673,14214.0
2022-04-29 12:00:00,107.7,107.73,107.39,107.44,21584.0,106.5938,106.6235,106.287,106.3365,21584.0
2022-04-29 12:30:00,107.42,107.49,106.98,107.16,25151.0,106.3167,106.386,105.8812,106.0594,25151.0
2022-04-29 13:00:00,107.17,107.49,107.03,107.18,13680.0,106.0693,106.386,105.9307,106.0792,13680.0
2022-04-29 13:30:00,107.19,107.59,107.0,107.07,16590.0,106.0891,106.4849,105.901,105.9703,16590.0
2022-04-29 14:00:00,106.99,107.42,106.95,107.3,14596.0,105.8911,106.3167,105.8515,106.1979,14596.0
2022-04-29 14:30:00,107.24,107.62,106.86,107.12,30511.0,106.1385,106.5146,105.7624,106.0198,30511.0
2022-04-29 15:00:00,107.03,107.4,106.87,107.34,20948.0,105.9307,106.2969,105.7723,106.2375,20948.0
2022-04-29 15:30:00,107.28,107.37,106.23,106.44,75422.0,106.1781,106.2672,105.1389,105.3468,75422.0
2022-05-02 09:30:00,105.98,107.14,105.58,106.95,16298.0,104.8915,106.0396,104.4956,105.8515,16298.0
2022-05-02 10:00:00,107.17,107.96,107.04,107.65,18523.0,106.0693,106.8511,105.9406,106.5443,18523.0
2022-05-02 10:30:00,107.65,107.98,107.55,107.58,16288.0,106.5443,106.8709,106.4454,106.475,16288.0
2022-05-02 11:00:00,107.6,107.72,106.57,106.57,18329.0,106.4948,106.6136,105.4754,105.4754,18329.0
2022-05-02 11:30:00,106.48,107.29,106.46,106.96,13561.0,105.3863,106.188,105.3665,105.8614,13561.0
2022-05-02 12:00:00,107.05,107.05,106.27,106.64,16360.0,105.9505,105.9505,105.1785,105.5447,16360.0
2022-05-02 12:30:00,106.65,106.76,106.15,106.15,20661.0,105.5546,105.6635,105.0597,105.0597,20661.0
2022-05-02 13:00:00,106.18,106.18,105.23,105.23,9697.0,105.0894,105.0894,104.1492,104.1492,9697.0
2022-05-02 13:30:00,105.27,105.36,104.67,104.75,13845.0,104.1888,104.2778,103.5949,103.6741,13845.0
2022-05-02 14:00:00,104.74,105.08,104.23,104.56,15406.0,103.6642,104.0007,103.1595,103.4861,15406.0
2022-05-02 14:30:00,104.55,104.67,104.24,104.5,20885.0,103.4762,103.5949,103.1694,103.4267,20885.0
2022-05-02 15:00:00,104.54,105.54,104.45,105.51,27306.0,103.4663,104.456,103.3772,104.4263,27306.0
2022-05-02 15:30:00,105.53,105.97,105.41,105.73,58564.0,104.4461,104.8816,104.3273,104.644,58564.0
2022-05-03 09:30:00,105.68,106.97,105.68,106.36,13890.0,104.5946,105.8713,104.5946,105.2676,13890.0
2022-05-03 10:00:00,106.21,107.1,105.95,107.09,13473.0,105.1191,106.0,104.8618,105.9901,13473.0
2022-05-03 10:30:00,107.17,107.2,105.93,106.23,14977.0,106.0693,106.0989,104.842,105.1389,14977.0
2022-05-03 11:00:00,106.11,107.35,105.88,107.17,13524.0,105.0201,106.2474,104.7925,106.0693,13524.0
2022-05-03 11:30:00,107.25,107.53,107.11,107.4,18277.0,106.1484,106.4256,106.0099,106.2969,18277.0
2022-05-03 12:00:00,107.48,107.75,107.09,107.61,17071.0,106.3761,106.6433,105.9901,106.5047,17071.0
2022-05-03 12:30:00,107.53,107.84,107.49,107.65,13755.0,106.4256,106.7324,106.386,106.5443,13755.0
2022-05-03 13:00:00,107.65,107.92,107.3,107.48,17636.0,106.5443,106.8116,106.1979,106.3761,17636.0
2022-05-03 13:30:00,107.66,107.91,107.35,107.43,14822.0,106.5542,106.8017,106.2474,106.3266,14822.0
2022-05-03 14:00:00,107.4,107.47,106.23,106.6,17662.0,106.2969,106.3662,105.1389,105.5051,17662.0
2022-05-03 14:30:00,106.67,107.54,106.49,107.54,19001.0,105.5744,106.4355,105.3962,106.4355,19001.0
2022-05-03 15:00:00,107.45,107.66,107.08,107.32,23120.0,106.3464,106.5542,105.9802,106.2177,23120.0
2022-05-03 15:30:00,107.39,107.43,106.69,106.72,54416.0,106.287,106.3266,105.5942,105.6239,54416.0
2022-05-04 09:30:00,106.27,107.33,105.9,107.15,10062.0,105.1785,106.2276,104.8123,106.0495,10062.0
2022-05-04 10:00:00,107.09,107.31,106.41,107.08,13597.0,105.9901,106.2078,105.3171,105.9802,13597.0
2022-05-04 10:30:00,107.11,107.29,106.75,107.14,12467.0,106.0099,106.188,105.6536,106.0396,12467.0
2022-05-04 11:00:00,107.15,107.8,107.14,107.8,13946.0,106.0495,106.6928,106.0396,106.6928,13946.0
2022-05-04 11:30:00,107.72,107.76,107.23,107.38,13455.0,106.6136,106.6532,106.1286,106.2771,13455.0
2022-05-04 12:00:00,107.33,108.13,107.29,108.04,9275.0,106.2276,107.0194,106.188,106.9303,9275.0
2022-05-04 12:30:00,108.09,108.09,107.59,107.81,17930.0,106.9798,106.9798,106.4849,106.7027,17930.0
2022-05-04 13:00:00,107.81,107.81,107.27,107.37,10649.0,106.7027,106.7027,106.1682,106.2672,10649.0
2022-05-04 13:30:00,107.32,107.98,107.31,107.88,13577.0,106.2177,106.8709,106.2078,106.772,13577.0
2022-05-04 14:00:00,107.98,108.23,107.43,108.04,21930.0,106.8709,107.1184,106.3266,106.9303,21930.0
2022-05-04 14:30:00,108.02,108.66,107.16,108.45,37437.0,106.9105,107.544,106.0594,107.3361,37437.0
2022-05-04 15:00:00,108.45,109.01,108.39,108.92,17862.0,107.3361,107.8904,107.2767,107.8013,17862.0
2022-05-04 15:30:00,108.92,109.84,108.91,109.68,53604.0,107.8013,108.7118,107.7914,108.5535,53604.0
2022-05-05 09:30:00,108.37,108.86,108.08,108.86,6404.0,107.2569,107.7419,106.9699,107.7419,6404.0
2022-05-05 10:00:00,108.75,108.75,107.69,107.83,19844.0,107.633,107.633,106.5839,106.7225,19844.0
2022-05-05 10:30:00,107.64,107.87,107.02,107.21,12912.0,106.5344,106.7621,105.9208,106.1088,12912.0
2022-05-05 11:00:00,107.22,107.31,106.1,106.5,12072.0,106.1187,106.2078,105.0102,105.4061,12072.0
2022-05-05 11:30:00,106.42,107.3,106.38,106.45,9675.0,105.327,106.1979,105.2874,105.3567,9675.0
2022-05-05 12:00:00,106.4,107.2,106.24,107.05,10833.0,105.3072,106.0989,105.1488,105.9505,10833.0
2022-05-05 12:30:00,107.01,107.32,106.71,107.15,12190.0,105.9109,106.2177,105.614,106.0495,12190.0
2022-05-05 13:00:00,107.15,107.73,107.14,107.26,11855.0,106.0495,106.6235,106.0396,106.1583,11855.0
2022-05-05 13:30:00,107.2,107.62,106.78,106.93,11002.0,106.0989,106.5146,105.6833,105.8317,11002.0
2022-05-05 14:00:00,106.87,107.56,106.53,106.53,14817.0,105.7723,106.4553,105.4358,105.4358,14817.0
2022-05-05 14:30:00,106.46,107.05,106.16,106.67,16846.0,105.3665,105.9505,105.0696,105.5744,16846.0
2022-05-05 15:00:00,106.72,106.72,105.86,106.04,19325.0,105.6239,105.6239,104.7727,104.9509,19325.0
2022-05-05 15:30:00,106.03,106.56,105.77,106.53,79025.0,104.941,105.4655,104.6836,105.4358,79025.0
2022-05-06 09:30:00,105.88,106.57,105.76,106.27,12066.0,104.7925,105.4754,104.6737,105.1785,12066.0
2022-05-06 10:00:00,106.13,106.24,105.47,105.98,16913.0,105.0399,105.1488,104.3867,104.8915,16913.0
2022-05-06 10:30:00,105.95,106.59,105.13,106.45,12973.0,104.8618,105.4952,104.0502,105.3567,12973.0
2022-05-06 11:00:00,106.55,107.78,106.1,107.6,24049.0,105.4556,106.673,105.0102,106.4948,24049.0
2022-05-06 11:30:00,107.48,107.49,106.16,106.41,21733.0,106.3761,106.386,105.0696,105.3171,21733.0
2022-05-06 12:00:00,106.43,107.24,106.42,107.1,10670.0,105.3369,106.1385,105.327,106.0,10670.0
2022-05-06 12:30:00,107.04,107.77,106.85,107.77,10775.0,105.9406,106.6631,105.7525,106.6631,10775.0
2022-05-06 13:00:00,107.84,107.84,106.84,107.06,13339.0,106.7324,106.7324,105.7426,105.9604,13339.0
2022-05-06 13:30:00,106.97,107.1,106.41,106.41,13152.0,105.8713,106.0,105.3171,105.3171,13152.0
2022-05-06 14:00:00,106.34,106.43,105.61,105.71,18192.0,105.2478,105.3369,104.5253,104.6243,18192.0
2022-05-06 14:30:00,105.68,106.0,105.42,105.61,21239.0,104.5946,104.9113,104.3372,104.5253,21239.0
2022-05-06 15:00:00,105.61,105.7,105.0,105.26,24649.0,104.5253,104.6144,103.9215,104.1789,24649.0
2022-05-06 15:30:00,105.29,106.46,105.29,106.04,56339.0,104.2086,105.3665,104.2086,104.9509,56339.0
2022-05-09 09:30:00,104.87,105.91,104.87,105.43,7163.0,103.7929,104.8222,103.7929,104.3471,7163.0
2022-05-09 10:00:00,105.43,105.45,104.51,104.61,5635.0,104.3471,104.3669,103.4366,103.5356,5635.0
2022-05-09 10:30:00,104.79,104.79,104.03,104.44,13440.0,103.7137,103.7137,102.9615,103.3673,13440.0
2022-05-09 11:00:00,104.57,104.86,104.24,104.24,14271.0,103.496,103.783,103.1694,103.1694,14271.0
2022-05-09 11:30:00,104.16,104.54,103.72,104.29,9717.0,103.0902,103.4663,102.6547,103.2188,9717.0
2022-05-09 12:00:00,104.25,105.33,104.19,105.0,9371.0,103.1792,104.2482,103.1199,103.9215,9371.0
2022-05-09 12:30:00,105.0,105.16,103.85,103.98,26792.0,103.9215,104.0799,102.7834,102.912,26792.0
2022-05-09 13:00:00,103.98,104.05,103.38,103.76,13497.0,102.912,102.9813,102.3182,102.6943,13497.0
2022-05-09 13:30:00,103.83,104.07,103.5,103.72,12722.0,102.7636,103.0011,102.437,102.6547,12722.0
2022-05-09 14:00:00,103.92,104.06,103.66,103.73,15668.0,102.8526,102.9912,102.5953,102.6646,15668.0
2022-05-09 14:30:00,103.67,104.51,103.52,104.39,18883.0,102.6052,103.4366,102.4567,103.3178,18883.0
2022-05-09 15:00:00,104.41,104.77,104.09,104.31,20942.0,103.3376,103.6939,103.0209,103.2386,20942.0
2022-05-09 15:30:00,104.24,104.32,103.06,103.55,58497.0,103.1694,103.2485,102.0015,102.4864,58497.0
2022-05-10 09:30:00,104.24,104.24,102.85,103.73,13168.0,103.1694,103.1694,101.7936,102.6646,13168.0
2022-05-10 10:00:00,103.6,103.99,103.31,103.77,13361.0,102.5359,102.9219,102.2489,102.7042,13361.0
2022-05-10 10:30:00,103.7,103.88,102.96,103.02,9185.0,102.6349,102.813,101.9025,101.9619,9185.0
2022-05-10 11:00:00,102.98,103.14,102.18,102.26,12736.0,101.9223,102.0806,101.1305,101.2097,12736.0
2022-05-10 11:30:00,102.46,102.47,101.47,101.91,9074.0,101.4076,101.4175,100.4278,100.8633,9074.0
2022-05-10 12:00:00,101.98,102.21,101.27,101.38,8222.0,100.9326,101.1602,100.2299,100.3387,8222.0
2022-05-10 12:30:00,101.3,101.57,100.99,101.34,9413.0,100.2595,100.5268,99.9527,100.2991,9413.0
2022-05-10 13:00:00,101.34,102.12,101.34,102.12,10919.0,100.2991,101.0711,100.2991,101.0711,10919.0
2022-05-10 13:30:00,102.26,103.71,102.26,103.62,6414.0,101.2097,102.6448,101.2097,102.5557,6414.0
2022-05-10 14:00:00,103.62,103.66,102.69,102.97,14898.0,102.5557,102.5953,101.6353,101.9124,14898.0
2022-05-10 14:30:00,103.03,103.23,102.6,103.03,7563.0,101.9718,102.1697,101.5462,101.9718,7563.0
2022-05-10 15:00:00,103.26,103.56,102.52,102.59,13997.0,102.1994,102.4963,101.467,101.5363,13997.0
2022-05-10 15:30:00,102.53,102.72,102.1,102.5,66649.0,101.4769,101.665,101.0513,101.4472,66649.0
2022-05-11 09:30:00,102.44,103.44,101.08,103.1,13686.0,101.3878,102.3776,100.0418,102.0411,13686.0
2022-05-11 10:00:00,103.05,103.58,102.9,103.58,11056.0,101.9916,102.5161,101.8431,102.5161,11056.0
2022-05-11 10:30:00,103.46,103.57,102.61,102.88,10196.0,102.3974,102.5062,101.5561,101.8233,10196.0
2022-05-11 11:00:00,102.83,103.02,102.18,102.76,21270.0,101.7738,101.9619,101.1305,101.7046,21270.0
2022-05-11 11:30:00,102.76,103.51,102.62,103.34,9706.0,101.7046,102.4468,101.566,102.2786,9706.0
2022-05-11 12:00:00,103.4,103.5,102.76,102.76,13167.0,102.338,102.437,101.7046,101.7046,13167.0
2022-05-11 12:30:00,102.62,102.69,101.75,101.77,6008.0,101.566,101.6353,100.7049,100.7247,6008.0
2022-05-11 13:00:00,101.7,101.71,100.66,100.68,12226.0,100.6554,100.6653,99.6261,99.6459,12226.0
2022-05-11 13:30:00,100.54,101.1,100.49,100.91,14012.0,99.5074,100.0616,99.4579,99.8736,14012.0
2022-05-11 14:00:00,100.93,101.84,100.93,101.63,17572.0,99.8933,100.794,99.8933,100.5862,17572.0
2022-05-11 14:30:00,101.5,102.1,101.27,101.83,13708.0,100.4575,101.0513,100.2299,100.7841,13708.0
2022-05-11 15:00:00,101.84,102.03,101.47,101.74,12606.0,100.794,100.982,100.4278,100.695,12606.0
2022-05-11 15:30:00,101.61,101.83,100.81,101.17,42073.0,100.5664,100.7841,99.7746,100.1309,42073.0
2022-05-12 09:30:00,100.5,101.25,100.0,100.53,11550.0,99.4678,100.2101,98.9729,99.4975,11550.0
2022-05-12 10:00:00,100.87,101.17,100.06,100.76,9443.0,99.834,100.1309,99.0323,99.7251,9443.0
2022-05-12 10:30:00,100.88,102.08,100.63,101.97,27698.0,99.8439,101.0315,99.5964,100.9227,27698.0
2022-05-12 11:00:00,101.96,102.55,101.96,102.16,24171.0,100.9128,101.4967,100.9128,101.1107,24171.0
2022-05-12 11:30:00,102.17,102.27,101.0,101.0,20707.0,101.1206,101.2196,99.9626,99.9626,20707.0
2022-05-12 12:00:00,100.9,101.35,100.9,101.24,7275.0,99.8637,100.309,99.8637,100.2002,7275.0
2022-05-12 12:30:00,101.41,101.77,101.13,101.13,5406.0,100.3684,100.7247,100.0913,100.0913,5406.0
2022-05-12 13:00:00,101.13,101.29,100.76,100.84,8842.0,100.0913,100.2497,99.7251,99.8043,8842.0
2022-05-12 13:30:00,100.81,100.93,100.04,100.25,6938.0,99.7746,99.8933,99.0125,99.2203,6938.0
2022-05-12 14:00:00,100.38,100.61,100.13,100.35,12001.0,99.349,99.5766,99.1016,99.3193,12001.0
2022-05-12 14:30:00,100.29,100.33,99.72,99.93,7802.0,99.2599,99.2995,98.6958,98.9036,7802.0
2022-05-12 15:00:00,100.06,101.05,99.73,100.65,19694.0,99.0323,100.0121,98.7057,99.6162,19694.0
2022-05-12 15:30:00,100.78,101.44,100.77,101.37,47659.0,99.7449,100.3981,99.735,100.3288,47659.0
2022-05-13 09:30:00,102.06,102.84,101.81,102.56,9140.0,101.0117,101.7837,100.7643,101.5066,9140.0
2022-05-13 10:00:00,102.7,103.02,101.85,102.34,24179.0,101.6452,101.9619,100.8039,101.2889,24179.0
2022-05-13 10:30:00,102.36,103.11,102.08,103.08,10588.0,101.3087,102.051,101.0315,102.0213,10588.0
2022-05-13 11:00:00,103.05,103.05,102.69,102.72,9500.0,101.9916,101.9916,101.6353,101.665,9500.0
2022-05-13 11:30:00,102.76,103.03,102.54,103.02,9339.0,101.7046,101.9718,101.4868,101.9619,9339.0
2022-05-13 12:00:00,103.14,103.46,102.78,102.91,7925.0,102.0806,102.3974,101.7243,101.853,7925.0
2022-05-13 12:30:00,102.97,103.02,102.69,102.87,7618.0,101.9124,101.9619,101.6353,101.8134,7618.0
2022-05-13 13:00:00,103.01,103.12,102.6,102.7,3565.0,101.952,102.0609,101.5462,101.6452,3565.0
2022-05-13 13:30:00,102.66,102.8,102.08,102.13,8109.0,101.6056,101.7441,101.0315,101.081,8109.0
2022-05-13 14:00:00,102.05,102.23,101.5,102.01,11692.0,101.0018,101.18,100.4575,100.9623,11692.0
2022-05-13 14:30:00,102.41,102.61,102.16,102.59,8875.0,101.3581,101.5561,101.1107,101.5363,8875.0
2022-05-13 15:00:00,102.6,103.07,102.58,102.97,13750.0,101.5462,102.0114,101.5264,101.9124,13750.0
2022-05-13 15:30:00,103.04,103.09,102.12,102.34,51899.0,101.9817,102.0312,101.0711,101.2889,51899.0
2022-05-16 09:30:00,103.84,103.84,101.18,101.68,13733.0,102.7735,102.7735,100.1408,100.6356,13733.0
2022-05-16 10:00:00,101.67,102.49,101.5,102.49,10695.0,100.6257,101.4373,100.4575,101.4373,10695.0
2022-05-16 10:30:00,102.43,102.43,101.59,101.59,21673.0,101.3779,101.3779,100.5466,100.5466,21673.0
2022-05-16 11:00:00,101.47,101.96,101.4,101.73,5042.0,100.4278,100.9128,100.3585,100.6851,5042.0
2022-05-16 11:30:00,101.6,102.62,101.53,102.56,10446.0,100.5565,101.566,100.4872,101.5066,10446.0
2022-05-16 12:00:00,102.51,102.77,102.24,102.36,4136.0,101.4571,101.7144,101.1899,101.3087,4136.0
2022-05-16 12:30:00,102.26,102.33,101.85,102.25,5385.0,101.2097,101.279,100.8039,101.1998,5385.0
2022-05-16 13:00:00,102.27,102.76,102.22,102.66,4996.0,101.2196,101.7046,101.1701,101.6056,4996.0
2022-05-16 13:30:00,102.76,102.82,102.3,102.39,5263.0,101.7046,101.7639,101.2493,101.3384,5263.0
2022-05-16 14:00:00,102.36,102.68,102.36,102.61,5652.0,101.3087,101.6254,101.3087,101.5561,5652.0
2022-05-16 14:30:00,102.68,102.72,102.34,102.42,6062.0,101.6254,101.665,101.2889,101.368,6062.0
2022-05-16 15:00:00,102.46,102.62,101.98,101.98,8965.0,101.4076,101.566,100.9326,100.9326,8965.0
2022-05-16 15:30:00,101.97,102.25,101.87,102.08,63302.0,100.9227,101.1998,100.8237,101.0315,63302.0
2022-05-17 09:30:00,102.98,103.95,102.62,103.45,11000.0,101.9223,102.8823,101.566,102.3875,11000.0
2022-05-17 10:00:00,103.3,103.47,102.82,102.82,5959.0,102.239,102.4073,101.7639,101.7639,5959.0
2022-05-17 10:30:00,102.91,103.05,102.48,103.0,9695.0,101.853,101.9916,101.4274,101.9421,9695.0
2022-05-17 11:00:00,103.04,103.24,102.72,102.79,7175.0,101.9817,102.1796,101.665,101.7342,7175.0
2022-05-17 11:30:00,102.85,103.55,102.83,103.45,6111.0,101.7936,102.4864,101.7738,102.3875,6111.0
2022-05-17 12:00:00,103.41,103.56,103.22,103.37,5743.0,102.3479,102.4963,102.1598,102.3083,5743.0
2022-05-17 12:30:00,103.32,103.54,103.14,103.54,7069.0,102.2588,102.4765,102.0806,102.4765,7069.0
2022-05-17 13:00:00,103.52,103.86,103.51,103.72,6706.0,102.4567,102.7933,102.4468,102.6547,6706.0
2022-05-17 13:30:00,103.76,103.93,103.69,103.75,6429.0,102.6943,102.8625,102.625,102.6844,6429.0
2022-05-17 14:00:00,103.74,104.07,103.45,103.79,10038.0,102.6745,103.0011,102.3875,102.724,10038.0
2022-05-17 14:30:00,103.78,104.03,103.57,103.9,9464.0,102.7141,102.9615,102.5062,102.8328,9464.0
2022-05-17 15:00:00,103.84,104.07,103.64,103.69,13055.0,102.7735,103.0011,102.5755,102.625,13055.0
2022-05-17 15:30:00,103.68,103.93,103.38,103.93,40167.0,102.6151,102.8625,102.3182,102.8625,40167.0
2022-05-18 09:30:00,103.4,105.46,102.61,105.22,16147.0,102.338,104.3768,101.5561,104.1393,16147.0
2022-05-18 10:00:00,105.39,105.62,104.96,104.96,9117.0,104.3075,104.5352,103.882,103.882,9117.0
2022-05-18 10:30:00,105.05,105.54,104.92,105.23,5731.0,103.971,104.456,103.8424,104.1492,5731.0
2022-05-18 11:00:00,105.09,105.09,103.86,103.86,2702.0,104.0106,104.0106,102.7933,102.7933,2702.0
2022-05-18 11:30:00,103.82,104.13,103.58,103.8,5258.0,102.7537,103.0605,102.5161,102.7339,5258.0
2022-05-18 12:00:00,103.76,103.89,103.43,103.59,5720.0,102.6943,102.8229,102.3677,102.526,5720.0
2022-05-18 12:30:00,103.66,103.82,103.39,103.8,3223.0,102.5953,102.7537,102.3281,102.7339,3223.0
2022-05-18 13:00:00,103.53,103.53,103.01,103.35,3916.0,102.4666,102.4666,101.952,102.2885,3916.0
2022-05-18 13:30:00,103.27,103.29,102.7,102.94,5468.0,102.2093,102.2291,101.6452,101.8827,5468.0
2022-05-18 14:00:00,103.05,103.06,102.54,102.71,5317.0,101.9916,102.0015,101.4868,101.6551,5317.0
2022-05-18 14:30:00,102.76,102.8,102.09,102.23,9881.0,101.7046,101.7441,101.0414,101.18,9881.0
2022-05-18 15:00:00,102.23,102.5,101.98,102.18,7859.0,101.18,101.4472,100.9326,101.1305,7859.0
2022-05-18 15:30:00,102.17,102.7,102.05,102.27,34092.0,101.1206,101.6452,101.0018,101.2196,34092.0
2022-05-19 09:30:00,101.35,102.5,100.87,100.87,8983.0,100.309,101.4472,99.834,99.834,8983.0
2022-05-19 10:00:00,100.96,101.47,100.96,101.03,2677.0,99.923,100.4278,99.923,99.9923,2677.0
2022-05-19 10:30:00,101.03,101.56,100.9,101.39,14044.0,99.9923,100.5169,99.8637,100.3486,14044.0
2022-05-19 11:00:00,101.57,102.03,101.46,102.0,12074.0,100.5268,100.982,100.4179,100.9524,12074.0
2022-05-19 11:30:00,102.1,102.99,102.09,102.71,7025.0,101.0513,101.9322,101.0414,101.6551,7025.0
2022-05-19 12:00:00,102.67,102.78,102.5,102.62,7417.0,101.6155,101.7243,101.4472,101.566,7417.0
2022-05-19 12:30:00,102.7,102.73,102.49,102.7,7057.0,101.6452,101.6749,101.4373,101.6452,7057.0
2022-05-19 13:00:00,102.68,102.89,102.6,102.86,4382.0,101.6254,101.8332,101.5462,101.8035,4382.0
2022-05-19 13:30:00,102.83,103.3,102.5,103.27,12956.0,101.7738,102.239,101.4472,102.2093,12956.0
2022-05-19 14:00:00,103.23,103.24,102.73,102.93,3871.0,102.1697,102.1796,101.6749,101.8728,3871.0
2022-05-19 14:30:00,102.88,103.13,102.58,103.05,6024.0,101.8233,102.0708,101.5264,101.9916,6024.0
2022-05-19 15:00:00,103.1,103.36,102.53,102.59,10031.0,102.0411,102.2984,101.4769,101.5363,10031.0
2022-05-19 15:30:00,102.55,102.77,102.02,102.21,35597.0,101.4967,101.7144,100.9722,101.1602,35597.0
2022-05-20 09:30:00,102.95,103.07,102.5,102.78,14789.0,101.8926,102.0114,101.4472,101.7243,14789.0
2022-05-20 10:00:00,102.85,102.85,102.2,102.41,13413.0,101.7936,101.7936,101.1503,101.3581,13413.0
2022-05-20 10:30:00,102.4,102.4,101.63,101.63,12019.0,101.3482,101.3482,100.5862,100.5862,12019.0
2022-05-20 11:00:00,101.69,101.7,101.23,101.56,10666.0,100.6455,100.6554,100.1903,100.5169,10666.0
2022-05-20 11:30:00,101.53,101.9,101.44,101.77,10278.0,100.4872,100.8534,100.3981,100.7247,10278.0
2022-05-20 12:00:00,101.77,101.83,101.29,101.46,11680.0,100.7247,100.7841,100.2497,100.4179,11680.0
2022-05-20 12:30:00,101.45,101.52,100.9,101.14,13169.0,100.408,100.4773,99.8637,100.1012,13169.0
2022-05-20 13:00:00,101.12,101.17,100.8,100.94,10460.0,100.0814,100.1309,99.7647,99.9032,10460.0
2022-05-20 13:30:00,100.99,101.58,100.99,101.32,17115.0,99.9527,100.5367,99.9527,100.2793,17115.0
2022-05-20 14:00:00,101.27,101.27,100.71,101.03,17829.0,100.2299,100.2299,99.6756,99.9923,17829.0
2022-05-20 14:30:00,101.11,101.88,100.96,101.5,17114.0,100.0715,100.8336,99.923,100.4575,17114.0
2022-05-20 15:00:00,101.49,101.62,101.1,101.55,18033.0,100.4476,100.5763,100.0616,100.507,18033.0
2022-05-20 15:30:00,101.54,102.71,101.54,102.52,43776.0,100.4971,101.6551,100.4971,101.467,43776.0
2022-05-23 09:30:00,103.26,103.72,102.4,102.51,7968.0,102.1994,102.6547,101.3482,101.4571,7968.0
2022-05-23 10:00:00,102.14,102.5,102.03,102.3,3714.0,101.0909,101.4472,100.982,101.2493,3714.0
2022-05-23 10:30:00,102.45,102.87,102.34,102.81,3098.0,101.3977,101.8134,101.2889,101.754,3098.0
2022-05-23 11:00:00,102.96,103.17,102.9,103.15,4254.0,101.9025,102.1103,101.8431,102.0905,4254.0
2022-05-23 11:30:00,103.06,103.3,102.92,102.92,4411.0,102.0015,102.239,101.8629,101.8629,4411.0
2022-05-23 12:00:00,102.89,103.3,102.8,103.05,12051.0,101.8332,102.239,101.7441,101.9916,12051.0
2022-05-23 12:30:00,103.02,103.08,102.8,102.93,11977.0,101.9619,102.0213,101.7441,101.8728,11977.0
2022-05-23 13:00:00,102.86,103.02,102.39,102.62,9629.0,101.8035,101.9619,101.3384,101.566,9629.0
2022-05-23 13:30:00,102.57,102.77,102.47,102.75,6663.0,101.5165,101.7144,101.4175,101.6947,6663.0
2022-05-23 14:00:00,102.76,102.76,102.45,102.74,4876.0,101.7046,101.7046,101.3977,101.6848,4876.0
2022-05-23 14:30:00,102.75,102.99,102.44,102.44,7230.0,101.6947,101.9322,101.3878,101.3878,7230.0
2022-05-23 15:00:00,102.45,102.67,102.39,102.52,8822.0,101.3977,101.6155,101.3384,101.467,8822.0
2022-05-23 15:30:00,102.59,102.8,102.16,102.53,27885.0,101.5363,101.7441,101.1107,101.4769,27885.0
2022-05-24 09:30:00,102.4,102.89,101.62,102.23,8558.0,101.3482,101.8332,100.5763,101.18,8558.0
2022-05-24 10:00:00,102.14,102.85,102.1,102.56,17604.0,101.0909,101.7936,101.0513,101.5066,17604.0
2022-05-24 10:30:00,102.56,102.71,102.01,102.16,11995.0,101.5066,101.6551,100.9623,101.1107,11995.0
2022-05-24 11:00:00,102.04,102.24,101.38,101.44,5608.0,100.9919,101.1899,100.3387,100.3981,5608.0
2022-05-24 11:30:00,101.44,101.82,101.22,101.64,9936.0,100.3981,100.7742,100.1804,100.5961,9936.0
2022-05-24 12:00:00,101.72,102.27,101.72,102.13,4828.0,100.6752,101.2196,100.6752,101.081,4828.0
2022-05-24 12:30:00,102.07,102.07,101.79,102.02,2300.0,101.0216,101.0216,100.7445,100.9722,2300.0
2022-05-24 13:00:00,101.91,102.21,101.64,102.21,5683.0,100.8633,101.1602,100.5961,101.1602,5683.0
2022-05-24 13:30:00,102.23,102.47,102.05,102.31,3074.0,101.18,101.4175,101.0018,101.2592,3074.0
2022-05-24 14:00:00,102.38,102.8,102.29,102.47,7145.0,101.3285,101.7441,101.2394,101.4175,7145.0
2022-05-24 14:30:00,102.42,102.69,101.77,101.99,8550.0,101.368,101.6353,100.7247,100.9425,8550.0
2022-05-24 15:00:00,102.04,102.51,101.99,102.44,7815.0,100.9919,101.4571,100.9425,101.3878,7815.0
2022-05-24 15:30:00,102.57,103.27,102.56,102.99,59627.0,101.5165,102.2093,101.5066,101.9322,59627.0
2022-05-25 09:30:00,103.03,103.91,103.0,103.33,4714.0,101.9718,102.8427,101.9421,102.2687,4714.0
2022-05-25 10:00:00,103.2,103.78,103.08,103.65,6791.0,102.14,102.7141,102.0213,102.5854,6791.0
2022-05-25 10:30:00,103.72,103.84,103.52,103.57,15567.0,102.6547,102.7735,102.4567,102.5062,15567.0
2022-05-25 11:00:00,103.58,103.68,103.29,103.38,12203.0,102.5161,102.6151,102.2291,102.3182,12203.0
2022-05-25 11:30:00,103.34,103.37,102.86,103.01,7481.0,102.2786,102.3083,101.8035,101.952,7481.0
2022-05-25 12:00:00,103.01,103.17,102.51,102.51,9399.0,101.952,102.1103,101.4571,101.4571,9399.0
2022-05-25 12:30:00,102.65,102.91,102.63,102.9,4147.0,101.5957,101.853,101.5759,101.8431,4147.0
2022-05-25 13:00:00,102.87,102.92,102.37,102.45,14270.0,101.8134,101.8629,101.3186,101.3977,14270.0
2022-05-25 13:30:00,102.41,102.96,102.22,102.94,22060.0,101.3581,101.9025,101.1701,101.8827,22060.0
2022-05-25 14:00:00,103.0,103.69,102.93,103.46,21153.0,101.9421,102.625,101.8728,102.3974,21153.0
2022-05-25 14:30:00,103.48,104.32,103.35,104.32,23947.0,102.4172,103.2485,102.2885,103.2485,23947.0
2022-05-25 15:00:00,104.3,104.82,104.29,104.81,14478.0,103.2287,103.7434,103.2188,103.7335,14478.0
2022-05-25 15:30:00,104.82,104.84,104.21,104.4,35161.0,103.7434,103.7632,103.1397,103.3277,35161.0
2022-05-26 09:30:00,105.64,106.19,104.91,105.3,7870.0,104.555,105.0993,103.8325,104.2185,7870.0
2022-05-26 10:00:00,105.41,105.57,105.33,105.33,5424.0,104.3273,104.4857,104.2482,104.2482,5424.0
2022-05-26 10:30:00,105.33,105.59,104.78,104.97,8565.0,104.2482,104.5055,103.7038,103.8919,8565.0
2022-05-26 11:00:00,104.97,105.12,104.82,105.01,7033.0,103.8919,104.0403,103.7434,103.9314,7033.0
2022-05-26 11:30:00,105.3,105.45,105.1,105.45,3373.0,104.2185,104.3669,104.0205,104.3669,3373.0
2022-05-26 12:00:00,105.33,105.88,105.33,105.88,14530.0,104.2482,104.7925,104.2482,104.7925,14530.0
2022-05-26 12:30:00,106.07,106.18,105.86,106.18,6476.0,104.9806,105.0894,104.7727,105.0894,6476.0
2022-05-26 13:00:00,106.16,106.63,106.09,106.12,9127.0,105.0696,105.5348,105.0003,105.03,9127.0
2022-05-26 13:30:00,106.18,106.42,106.1,106.38,7580.0,105.0894,105.327,105.0102,105.2874,7580.0
2022-05-26 14:00:00,106.32,106.42,106.19,106.19,10299.0,105.228,105.327,105.0993,105.0993,10299.0
2022-05-26 14:30:00,106.13,106.14,105.82,106.09,8098.0,105.0399,105.0498,104.7331,105.0003,8098.0
2022-05-26 15:00:00,106.09,106.49,106.01,106.32,25238.0,105.0003,105.3962,104.9212,105.228,25238.0
2022-05-26 15:30:00,106.35,106.57,105.65,105.99,62848.0,105.2577,105.4754,104.5649,104.9014,62848.0
2022-05-27 09:30:00,106.4,107.34,105.99,107.21,6657.0,105.3072,106.2375,104.9014,106.1088,6657.0
2022-05-27 10:00:00,106.88,107.2,106.79,107.12,5796.0,105.7822,106.0989,105.6932,106.0198,5796.0
2022-05-27 10:30:00,107.18,107.38,107.06,107.2,6206.0,106.0792,106.2771,105.9604,106.0989,6206.0
2022-05-27 11:00:00,107.13,107.46,107.03,107.31,3946.0,106.0297,106.3563,105.9307,106.2078,3946.0
2022-05-27 11:30:00,107.33,107.48,107.3,107.35,2635.0,106.2276,106.3761,106.1979,106.2474,2635.0
2022-05-27 12:00:00,107.41,107.51,107.27,107.36,4604.0,106.3068,106.4058,106.1682,106.2573,4604.0
2022-05-27 12:30:00,107.48,107.52,107.25,107.45,2349.0,106.3761,106.4157,106.1484,106.3464,2349.0
2022-05-27 13:00:00,107.4,107.41,107.22,107.22,3081.0,106.2969,106.3068,106.1187,106.1187,3081.0
2022-05-27 13:30:00,107.29,107.29,106.94,107.02,2085.0,106.188,106.188,105.8416,105.9208,2085.0
2022-05-27 14:00:00,107.16,107.35,107.15,107.26,2240.0,106.0594,106.2474,106.0495,106.1583,2240.0
2022-05-27 14:30:00,107.31,107.32,107.2,107.31,2771.0,106.2078,106.2177,106.0989,106.2078,2771.0
2022-05-27 15:00:00,107.41,107.6,107.31,107.5,6647.0,106.3068,106.4948,106.2078,106.3959,6647.0
2022-05-27 15:30:00,107.51,107.74,107.33,107.73,24800.0,106.4058,106.6334,106.2276,106.6235,24800.0
2022-05-31 09:30:00,106.75,107.51,106.01,106.66,6325.0,105.6536,106.4058,104.9212,105.5645,6325.0
2022-05-31 10:00:00,106.39,106.95,106.29,106.68,5189.0,105.2973,105.8515,105.1983,105.5843,5189.0
2022-05-31 10:30:00,106.63,106.95,106.2,106.2,6321.0,105.5348,105.8515,105.1092,105.1092,6321.0
2022-05-31 11:00:00,106.29,106.3,105.61,105.61,4732.0,105.1983,105.2082,104.5253,104.5253,4732.0
2022-05-31 11:30:00,105.62,106.42,105.62,106.32,6193.0,104.5352,105.327,104.5352,105.228,6193.0
2022-05-31 12:00:00,106.42,106.73,106.42,106.54,1726.0,105.327,105.6338,105.327,105.4457,1726.0
2022-05-31 12:30:00,106.63,107.24,106.62,107.06,3912.0,105.5348,106.1385,105.5249,105.9604,3912.0
2022-05-31 13:00:00,107.01,107.11,106.3,106.3,2608.0,105.9109,106.0099,105.2082,105.2082,2608.0
2022-05-31 13:30:00,106.44,106.84,106.43,106.73,8882.0,105.3468,105.7426,105.3369,105.6338,8882.0
2022-05-31 14:00:00,106.71,106.8,106.54,106.54,8919.0,105.614,105.7031,105.4457,105.4457,8919.0
2022-05-31 14:30:00,106.51,106.52,105.99,106.15,2710.0,105.416,105.4259,104.9014,105.0597,2710.0
2022-05-31 15:00:00,106.16,106.25,105.84,105.84,7143.0,105.0696,105.1587,104.7529,104.7529,7143.0
2022-05-31 15:30:00,105.9,106.32,105.54,105.62,41241.0,104.8123,105.228,104.456,104.5352,41241.0
2022-06-01 09:30:00,105.81,105.88,104.39,104.62,7735.0,104.7232,104.7925,103.3178,103.5454,7735.0
2022-06-01 10:00:00,104.74,104.9,103.74,103.74,4628.0,103.6642,103.8226,102.6745,102.6745,4628.0
2022-06-01 10:30:00,103.74,103.8,103.21,103.29,8427.0,102.6745,102.7339,102.1499,102.2291,8427.0
2022-06-01 11:00:00,103.24,103.52,103.1,103.1,4774.0,102.1796,102.4567,102.0411,102.0411,4774.0
2022-06-01 11:30:00,103.06,103.06,102.46,102.67,3393.0,102.0015,102.0015,101.4076,101.6155,3393.0
2022-06-01 12:00:00,102.65,103.42,102.65,103.41,2401.0,101.5957,102.3578,101.5957,102.3479,2401.0
2022-06-01 12:30:00,103.62,103.62,103.21,103.42,5377.0,102.5557,102.5557,102.1499,102.3578,5377.0
2022-06-01 13:00:00,103.48,104.24,103.46,104.18,8002.0,102.4172,103.1694,102.3974,103.11,8002.0
2022-06-01 13:30:00,104.18,104.73,104.18,104.65,4674.0,103.11,103.6543,103.11,103.5751,4674.0
2022-06-01 14:00:00,104.63,105.07,104.44,104.99,4648.0,103.5553,103.9908,103.3673,103.9116,4648.0
2022-06-01 14:30:00,105.03,105.07,104.74,104.94,10694.0,103.9512,103.9908,103.6642,103.8622,10694.0
2022-06-01 15:00:00,104.96,105.15,104.82,104.82,7776.0,103.882,104.07,103.7434,103.7434,7776.0
2022-06-01 15:30:00,104.81,105.13,104.56,104.64,41297.0,103.7335,104.0502,103.4861,103.5652,41297.0
2022-06-02 09:30:00,105.38,105.65,104.63,104.72,5517.0,104.2976,104.5649,103.5553,103.6444,5517.0
2022-06-02 10:00:00,104.71,104.95,104.44,104.83,4300.0,103.6345,103.8721,103.3673,103.7533,4300.0
2022-06-02 10:30:00,105.03,105.21,104.86,105.17,4138.0,103.9512,104.1294,103.783,104.0898,4138.0
2022-06-02 11:00:00,105.15,105.94,105.15,105.78,3926.0,104.07,104.8519,104.07,104.6935,3926.0
2022-06-02 11:30:00,105.84,106.24,105.73,106.01,3785.0,104.7529,105.1488,104.644,104.9212,3785.0
2022-06-02 12:00:00,106.07,106.35,105.97,106.35,2543.0,104.9806,105.2577,104.8816,105.2577,2543.0
2022-06-02 12:30:00,106.52,107.21,106.46,107.11,27480.0,105.4259,106.1088,105.3665,106.0099,27480.0
2022-06-02 13:00:00,107.17,107.4,107.05,107.37,3583.0,106.0693,106.2969,105.9505,106.2672,3583.0
2022-06-02 13:30:00,107.42,107.62,107.31,107.44,7175.0,106.3167,106.5146,106.2078,106.3365,7175.0
2022-06-02 14:00:00,107.48,107.66,107.18,107.18,9168.0,106.3761,106.5542,106.0792,106.0792,9168.0
2022-06-02 14:30:00,107.2,107.56,107.19,107.32,6519.0,106.0989,106.4553,106.0891,106.2177,6519.0
2022-06-02 15:00:00,107.32,107.75,107.32,107.38,6925.0,106.2177,106.6433,106.2177,106.2771,6925.0
2022-06-02 15:30:00,107.49,107.71,107.33,107.65,34002.0,106.386,106.6037,106.2276,106.5443,34002.0
2022-06-03 09:30:00,107.02,107.02,106.4,106.6,5795.0,105.9208,105.9208,105.3072,105.5051,5795.0
2022-06-03 10:00:00,106.79,107.16,106.63,106.76,5248.0,105.6932,106.0594,105.5348,105.6635,5248.0
2022-06-03 10:30:00,106.4,106.72,106.4,106.53,3100.0,105.3072,105.6239,105.3072,105.4358,3100.0
2022-06-03 11:00:00,106.45,106.45,106.14,106.38,3614.0,105.3567,105.3567,105.0498,105.2874,3614.0
2022-06-03 11:30:00,106.42,106.57,106.21,106.37,4700.0,105.327,105.4754,105.1191,105.2775,4700.0
2022-06-03 12:00:00,106.51,106.79,106.38,106.7,4420.0,105.416,105.6932,105.2874,105.6041,4420.0
2022-06-03 12:30:00,106.63,106.7,106.52,106.57,3800.0,105.5348,105.6041,105.4259,105.4754,3800.0
2022-06-03 13:00:00,106.57,106.7,106.29,106.48,4683.0,105.4754,105.6041,105.1983,105.3863,4683.0
2022-06-03 13:30:00,106.53,106.54,106.34,106.5,4122.0,105.4358,105.4457,105.2478,105.4061,4122.0
2022-06-03 14:00:00,106.48,106.81,106.41,106.78,2931.0,105.3863,105.713,105.3171,105.6833,2931.0
2022-06-03 14:30:00,106.89,106.89,106.45,106.58,4735.0,105.7921,105.7921,105.3567,105.4853,4735.0
2022-06-03 15:00:00,106.54,106.62,106.41,106.5,7351.0,105.4457,105.5249,105.3171,105.4061,7351.0
2022-06-03 15:30:00,106.54,107.06,106.45,106.85,18824.0,105.4457,105.9604,105.3567,105.7525,18824.0
2022-06-06 09:30:00,107.83,108.0,106.61,107.63,10170.0,106.7225,106.8907,105.515,106.5245,10170.0
2022-06-06 10:00:00,107.81,108.0,107.07,107.07,9651.0,106.7027,106.8907,105.9703,105.9703,9651.0
2022-06-06 10:30:00,107.0,107.78,107.0,107.59,9299.0,105.901,106.673,105.901,106.4849,9299.0
2022-06-06 11:00:00,107.64,107.76,107.32,107.32,5929.0,106.5344,106.6532,106.2177,106.2177,5929.0
2022-06-06 11:30:00,107.43,108.0,107.32,107.88,5857.0,106.3266,106.8907,106.2177,106.772,5857.0
2022-06-06 12:00:00,107.89,108.12,107.76,107.87,11581.0,106.7819,107.0095,106.6532,106.7621,11581.0
2022-06-06 12:30:00,107.82,108.17,107.78,107.99,5630.0,106.7126,107.059,106.673,106.8808,5630.0
2022-06-06 13:00:00,108.0,108.16,107.89,108.06,7794.0,106.8907,107.0491,106.7819,106.9501,7794.0
2022-06-06 13:30:00,108.13,108.55,108.13,108.55,4932.0,107.0194,107.4351,107.0194,107.4351,4932.0
2022-06-06 14:00:00,108.56,108.56,108.09,108.2,6916.0,107.445,107.445,106.9798,107.0887,6916.0
2022-06-06 14:30:00,108.05,108.4,108.0,108.37,6983.0,106.9402,107.2866,106.8907,107.2569,6983.0
2022-06-06 15:00:00,108.34,108.46,108.2,108.24,8539.0,107.2272,107.346,107.0887,107.1283,8539.0
2022-06-06 15:30:00,108.27,108.66,108.24,108.62,25143.0,107.158,107.544,107.1283,107.5044,25143.0
2022-06-07 09:30:00,107.69,108.4,107.69,107.85,2276.0,106.5839,107.2866,106.5839,106.7423,2276.0
2022-06-07 10:00:00,107.93,108.16,107.55,107.81,2752.0,106.8215,107.0491,106.4454,106.7027,2752.0
2022-06-07 10:30:00,107.96,108.64,107.94,108.52,3515.0,106.8511,107.5242,106.8313,107.4054,3515.0
2022-06-07 11:00:00,108.55,108.82,108.47,108.67,3434.0,107.4351,107.7023,107.3559,107.5539,3434.0
2022-06-07 11:30:00,108.5,108.51,107.97,108.01,2205.0,107.3856,107.3955,106.861,106.9006,2205.0
2022-06-07 12:00:00,108.02,108.35,108.02,108.28,3534.0,106.9105,107.2371,106.9105,107.1679,3534.0
2022-06-07 12:30:00,108.19,108.59,108.12,108.54,969.0,107.0788,107.4747,107.0095,107.4252,969.0
2022-06-07 13:00:00,108.7,108.87,108.51,108.72,3212.0,107.5835,107.7518,107.3955,107.6033,3212.0
2022-06-07 13:30:00,108.72,108.72,108.61,108.7,1358.0,107.6033,107.6033,107.4945,107.5835,1358.0
2022-06-07 14:00:00,108.64,108.8,108.49,108.71,3555.0,107.5242,107.6825,107.3757,107.5934,3555.0
2022-06-07 14:30:00,108.76,108.96,108.42,108.92,3115.0,107.6429,107.8409,107.3064,107.8013,3115.0
2022-06-07 15:00:00,108.87,108.98,108.8,108.86,5714.0,107.7518,107.8607,107.6825,107.7419,5714.0
2022-06-07 15:30:00,108.84,109.24,108.73,109.19,18498.0,107.7221,108.118,107.6132,108.0685,18498.0
2022-06-08 09:30:00,108.76,108.92,107.87,108.29,5815.0,107.6429,107.8013,106.7621,107.1778,5815.0
2022-06-08 10:00:00,108.01,108.65,107.26,107.39,2204.0,106.9006,107.5341,106.1583,106.287,2204.0
2022-06-08 10:30:00,107.43,107.6,107.19,107.6,4927.0,106.3266,106.4948,106.0891,106.4948,4927.0
2022-06-08 11:00:00,107.54,107.86,107.53,107.86,2422.0,106.4355,106.7522,106.4256,106.7522,2422.0
2022-06-08 11:30:00,107.75,107.79,107.37,107.37,2366.0,106.6433,106.6829,106.2672,106.2672,2366.0
2022-06-08 12:00:00,107.54,107.71,107.31,107.31,2842.0,106.4355,106.6037,106.2078,106.2078,2842.0
2022-06-08 12:30:00,107.44,107.44,106.99,107.07,5837.0,106.3365,106.3365,105.8911,105.9703,5837.0
2022-06-08 13:00:00,107.19,107.41,107.14,107.39,4016.0,106.0891,106.3068,106.0396,106.287,4016.0
2022-06-08 13:30:00,107.32,107.44,107.21,107.22,3849.0,106.2177,106.3365,106.1088,106.1187,3849.0
2022-06-08 14:00:00,107.19,107.27,106.99,107.11,5630.0,106.0891,106.1682,105.8911,106.0099,5630.0
2022-06-08 14:30:00,107.15,107.18,107.01,107.09,3469.0,106.0495,106.0792,105.9109,105.9901,3469.0
2022-06-08 15:00:00,107.11,107.48,107.05,107.47,4797.0,106.0099,106.3761,105.9505,106.3662,4797.0
2022-06-08 15:30:00,107.48,107.68,107.42,107.53,20208.0,106.3761,106.574,106.3167,106.4256,20208.0
2022-06-09 09:30:00,106.63,107.5,106.63,107.28,7767.0,105.5348,106.3959,105.5348,106.1781,7767.0
2022-06-09 10:00:00,107.41,107.49,106.71,107.49,9644.0,106.3068,106.386,105.614,106.386,9644.0
2022-06-09 10:30:00,107.46,107.57,107.04,107.12,1972.0,106.3563,106.4651,105.9406,106.0198,1972.0
2022-06-09 11:00:00,107.24,107.32,107.09,107.19,5111.0,106.1385,106.2177,105.9901,106.0891,5111.0
2022-06-09 11:30:00,107.17,107.5,107.16,107.32,2105.0,106.0693,106.3959,106.0594,106.2177,2105.0
2022-06-09 12:00:00,107.39,107.4,107.04,107.37,2798.0,106.287,106.2969,105.9406,106.2672,2798.0
2022-06-09 12:30:00,107.39,107.75,107.39,107.75,1871.0,106.287,106.6433,106.287,106.6433,1871.0
2022-06-09 13:00:00,107.86,107.98,107.68,107.68,2225.0,106.7522,106.8709,106.574,106.574,2225.0
2022-06-09 13:30:00,107.51,107.79,107.49,107.79,3058.0,106.4058,106.6829,106.386,106.6829,3058.0
2022-06-09 14:00:00,107.75,107.81,107.58,107.68,2702.0,106.6433,106.7027,106.475,106.574,2702.0
2022-06-09 14:30:00,107.65,107.78,107.37,107.71,3423.0,106.5443,106.673,106.2672,106.6037,3423.0
2022-06-09 15:00:00,107.45,107.46,107.08,107.08,3933.0,106.3464,106.3563,105.9802,105.9802,3933.0
2022-06-09 15:30:00,107.08,107.1,106.65,106.83,26888.0,105.9802,106.0,105.5546,105.7327,26888.0
2022-06-10 09:30:00,105.05,105.81,104.93,105.12,10668.0,103.971,104.7232,103.8523,104.0403,10668.0
2022-06-10 10:00:00,105.18,105.18,104.15,104.22,10227.0,104.0997,104.0997,103.0803,103.1496,10227.0
2022-06-10 10:30:00,104.1,104.99,104.03,104.7,9288.0,103.0308,103.9116,102.9615,103.6246,9288.0
2022-06-10 11:00:00,104.64,104.7,104.35,104.47,10629.0,103.5652,103.6246,103.2782,103.397,10629.0
2022-06-10 11:30:00,104.45,104.72,104.35,104.48,9347.0,103.3772,103.6444,103.2782,103.4069,9347.0
2022-06-10 12:00:00,104.83,105.14,104.68,104.94,12327.0,103.7533,104.0601,103.6048,103.8622,12327.0
2022-06-10 12:30:00,104.98,105.17,104.82,105.17,11439.0,103.9018,104.0898,103.7434,104.0898,11439.0
2022-06-10 13:00:00,105.1,105.47,104.9,105.45,8172.0,104.0205,104.3867,103.8226,104.3669,8172.0
2022-06-10 13:30:00,105.54,105.61,105.11,105.11,21714.0,104.456,104.5253,104.0304,104.0304,21714.0
2022-06-10 14:00:00,105.04,105.27,104.91,105.13,9985.0,103.9611,104.1888,103.8325,104.0502,9985.0
2022-06-10 14:30:00,105.13,105.45,105.07,105.39,10250.0,104.0502,104.3669,103.9908,104.3075,10250.0
2022-06-10 15:00:00,105.5,105.71,105.14,105.58,15416.0,104.4164,104.6243,104.0601,104.4956,15416.0
2022-06-10 15:30:00,105.53,105.53,104.63,104.67,29589.0,104.4461,104.4461,103.5553,103.5949,29589.0
2022-06-13 09:30:00,102.13,102.46,101.25,101.79,18300.0,101.081,101.4076,100.2101,100.7445,18300.0
2022-06-13 10:00:00,101.98,101.98,101.03,101.31,12983.0,100.9326,100.9326,99.9923,100.2694,12983.0
2022-06-13 10:30:00,101.23,101.48,101.03,101.37,14869.0,100.1903,100.4377,99.9923,100.3288,14869.0
2022-06-13 11:00:00,101.43,101.87,101.15,101.45,14582.0,100.3882,100.8237,100.1111,100.408,14582.0
2022-06-13 11:30:00,101.59,101.92,101.39,101.68,10096.0,100.5466,100.8732,100.3486,100.6356,10096.0
2022-06-13 12:00:00,101.72,102.2,101.64,101.97,7740.0,100.6752,101.1503,100.5961,100.9227,7740.0
2022-06-13 12:30:00,101.93,102.55,101.93,101.99,8305.0,100.8831,101.4967,100.8831,100.9425,8305.0
2022-06-13 13:00:00,101.98,101.98,101.61,101.89,6332.0,100.9326,100.9326,100.5664,100.8435,6332.0
2022-06-13 13:30:00,101.96,102.6,101.71,102.37,9442.0,100.9128,101.5462,100.6653,101.3186,9442.0
2022-06-13 14:00:00,102.34,102.39,101.95,102.39,8141.0,101.2889,101.3384,100.9029,101.3384,8141.0
2022-06-13 14:30:00,102.34,102.58,101.99,102.07,9239.0,101.2889,101.5264,100.9425,101.0216,9239.0
2022-06-13 15:00:00,102.07,102.24,101.75,101.75,15526.0,101.0216,101.1899,100.7049,100.7049,15526.0
2022-06-13 15:30:00,101.75,101.79,100.82,101.16,41290.0,100.7049,100.7445,99.7845,100.121,41290.0
2022-06-14 09:30:00,100.94,101.89,100.48,101.56,8583.0,99.9032,100.8435,99.448,100.5169,8583.0
2022-06-14 10:00:00,101.59,101.74,100.91,101.12,12945.0,100.5466,100.695,99.8736,100.0814,12945.0
2022-06-14 10:30:00,101.11,101.64,101.0,101.37,12688.0,100.0715,100.5961,99.9626,100.3288,12688.0
2022-06-14 11:00:00,101.28,101.36,100.18,100.22,10874.0,100.2398,100.3189,99.1511,99.1906,10874.0
2022-06-14 11:30:00,100.11,100.48,100.03,100.32,12812.0,99.0818,99.448,99.0026,99.2896,12812.0
2022-06-14 12:00:00,100.3,100.3,99.76,99.86,5577.0,99.2698,99.2698,98.7354,98.8343,5577.0
2022-06-14 12:30:00,99.94,100.38,99.85,100.38,9002.0,98.9135,99.349,98.8244,99.349,9002.0
2022-06-14 13:00:00,100.38,100.65,100.02,100.38,11818.0,99.349,99.6162,98.9927,99.349,11818.0
2022-06-14 13:30:00,100.32,100.4,99.73,99.95,11396.0,99.2896,99.3688,98.7057,98.9234,11396.0
2022-06-14 14:00:00,100.0,100.48,100.0,100.32,17091.0,98.9729,99.448,98.9729,99.2896,17091.0
2022-06-14 14:30:00,100.31,100.31,99.68,99.77,15407.0,99.2797,99.2797,98.6562,98.7453,15407.0
2022-06-14 15:00:00,99.77,99.91,99.34,99.85,14485.0,98.7453,98.8838,98.3197,98.8244,14485.0
2022-06-14 15:30:00,99.92,100.66,99.92,100.57,39195.0,98.8937,99.6261,98.8937,99.537,39195.0
2022-06-15 09:30:00,101.49,101.81,101.03,101.51,7034.0,100.4476,100.7643,99.9923,100.4674,7034.0
2022-06-15 10:00:00,101.33,102.25,101.33,102.04,10241.0,100.2892,101.1998,100.2892,100.9919,10241.0
2022-06-15 10:30:00,102.0,102.06,101.53,101.83,6952.0,100.9524,101.0117,100.4872,100.7841,6952.0
2022-06-15 11:00:00,101.85,101.87,101.2,101.59,8238.0,100.8039,100.8237,100.1606,100.5466,8238.0
2022-06-15 11:30:00,101.57,101.97,101.46,101.97,9265.0,100.5268,100.9227,100.4179,100.9227,9265.0
2022-06-15 12:00:00,101.92,101.97,101.45,101.45,12075.0,100.8732,100.9227,100.408,100.408,12075.0
2022-06-15 12:30:00,101.51,101.69,101.05,101.05,8831.0,100.4674,100.6455,100.0121,100.0121,8831.0
2022-06-15 13:00:00,101.25,101.3,101.05,101.3,2590.0,100.2101,100.2595,100.0121,100.2595,2590.0
2022-06-15 13:30:00,101.34,101.95,101.28,101.89,18533.0,100.2991,100.9029,100.2398,100.8435,18533.0
2022-06-15 14:00:00,101.94,102.05,100.87,101.16,18766.0,100.893,101.0018,99.834,100.121,18766.0
2022-06-15 14:30:00,101.16,103.37,100.89,102.68,40527.0,100.121,102.3083,99.8538,101.6254,40527.0
2022-06-15 15:00:00,102.76,103.75,102.55,103.64,49523.0,101.7046,102.6844,101.4967,102.5755,49523.0
2022-06-15 15:30:00,103.76,104.22,102.79,102.93,94271.0,102.6943,103.1496,101.7342,101.8728,94271.0
2022-06-16 09:30:00,100.92,100.92,99.02,99.03,15448.0,99.8835,99.8835,98.003,98.0129,15448.0
2022-06-16 10:00:00,99.02,99.02,98.2,98.47,20782.0,98.003,98.003,97.1914,97.4586,20782.0
2022-06-16 10:30:00,98.45,98.46,96.55,96.6,19786.0,97.4388,97.4487,95.5583,95.6078,19786.0
2022-06-16 11:00:00,96.56,97.95,96.49,97.8,56988.0,95.5682,96.944,95.499,96.7955,56988.0
2022-06-16 11:30:00,97.76,97.96,97.38,97.9,11095.0,96.7559,96.9539,96.3798,96.8945,11095.0
2022-06-16 12:00:00,97.92,97.99,97.63,97.69,25024.0,96.9143,96.9835,96.6272,96.6866,25024.0
2022-06-16 12:30:00,97.89,98.05,97.65,97.81,24144.0,96.8846,97.0429,96.647,96.8054,24144.0
2022-06-16 13:00:00,97.93,97.99,96.93,97.42,27180.0,96.9242,96.9835,95.9344,96.4194,27180.0
2022-06-16 13:30:00,97.34,97.59,96.98,97.28,24039.0,96.3402,96.5877,95.9839,96.2808,24039.0
2022-06-16 14:00:00,97.23,97.37,96.59,96.72,15573.0,96.2314,96.3699,95.5979,95.7266,15573.0
2022-06-16 14:30:00,96.74,96.95,96.45,96.61,16511.0,95.7464,95.9542,95.4594,95.6177,16511.0
2022-06-16 15:00:00,96.62,97.31,96.62,96.86,22903.0,95.6276,96.3105,95.6276,95.8652,22903.0
2022-06-16 15:30:00,96.8,96.87,95.84,96.46,74342.0,95.8058,95.875,94.8556,95.4693,74342.0
2022-06-17 09:30:00,97.18,98.92,96.49,98.7,97320.0,96.1819,97.904,95.499,97.6863,97320.0
2022-06-17 10:00:00,98.77,98.77,96.85,97.19,19266.0,97.7555,97.7555,95.8553,96.1918,19266.0
2022-06-17 10:30:00,97.33,97.33,96.69,97.18,16849.0,96.3303,96.3303,95.6969,96.1819,16849.0
2022-06-17 11:00:00,97.12,97.71,97.07,97.71,15427.0,96.1225,96.7064,96.073,96.7064,15427.0
2022-06-17 11:30:00,97.85,97.85,96.87,96.92,11362.0,96.845,96.845,95.875,95.9245,11362.0
2022-06-17 12:00:00,96.78,97.09,96.42,96.84,8308.0,95.786,96.0928,95.4297,95.8454,8308.0
2022-06-17 12:30:00,96.84,97.03,96.63,96.64,12356.0,95.8454,96.0334,95.6375,95.6474,12356.0
2022-06-17 13:00:00,96.59,97.39,96.57,96.74,12835.0,95.5979,96.3897,95.5781,95.7464,12835.0
2022-06-17 13:30:00,96.74,97.68,96.71,97.37,25007.0,95.7464,96.6767,95.7167,96.3699,25007.0
2022-06-17 14:00:00,97.44,97.63,97.07,97.07,16133.0,96.4392,96.6272,96.073,96.073,16133.0
2022-06-17 14:30:00,96.93,97.38,96.65,96.72,18877.0,95.9344,96.3798,95.6573,95.7266,18877.0
2022-06-17 15:00:00,96.81,97.19,96.43,97.01,29187.0,95.8157,96.1918,95.4396,96.0136,29187.0
2022-06-17 15:30:00,97.06,97.13,96.2,96.26,92592.0,96.0631,96.1324,95.2119,95.2713,92592.0
2022-06-21 09:30:00,97.68,97.85,95.64,97.85,13736.0,96.6767,96.845,94.6577,96.845,13736.0
2022-06-21 10:00:00,97.97,99.18,97.66,99.02,28091.0,96.9637,98.1613,96.6569,98.003,28091.0
2022-06-21 10:30:00,99.1,99.92,99.06,99.8,17206.0,98.0821,98.8937,98.0426,98.775,17206.0
2022-06-21 11:00:00,99.73,99.88,99.31,99.33,15589.0,98.7057,98.8541,98.29,98.3098,15589.0
2022-06-21 11:30:00,99.24,99.39,98.97,99.12,14419.0,98.2207,98.3692,97.9535,98.1019,14419.0
2022-06-21 12:00:00,99.06,99.48,99.01,99.48,11096.0,98.0426,98.4582,97.9931,98.4582,11096.0
2022-06-21 12:30:00,99.55,99.79,99.46,99.58,14111.0,98.5275,98.7651,98.4384,98.5572,14111.0
2022-06-21 13:00:00,99.55,99.59,99.04,99.23,20905.0,98.5275,98.5671,98.0228,98.2108,20905.0
2022-06-21 13:30:00,99.26,99.68,99.22,99.27,13834.0,98.2405,98.6562,98.2009,98.2504,13834.0
2022-06-21 14:00:00,99.3,99.8,99.21,99.62,15375.0,98.2801,98.775,98.191,98.5968,15375.0
2022-06-21 14:30:00,99.63,100.02,99.48,100.02,18341.0,98.6067,98.9927,98.4582,98.9927,18341.0
2022-06-21 15:00:00,100.06,100.21,99.93,100.02,24357.0,99.0323,99.1807,98.9036,98.9927,24357.0
2022-06-21 15:30:00,100.03,100.13,99.41,99.45,60896.0,99.0026,99.1016,98.389,98.4285,60896.0
2022-06-22 09:30:00,98.18,99.51,98.18,98.8,17580.0,97.1716,98.4879,97.1716,97.7852,17580.0
2022-06-22 10:00:00,98.9,99.01,98.23,99.01,16173.0,97.8842,97.9931,97.2211,97.9931,16173.0
2022-06-22 10:30:00,99.14,99.75,99.1,99.52,16192.0,98.1217,98.7255,98.0821,98.4978,16192.0
2022-06-22 11:00:00,99.42,99.5,98.94,99.5,13922.0,98.3989,98.478,97.9238,98.478,13922.0
2022-06-22 11:30:00,99.54,99.75,99.21,99.24,12020.0,98.5176,98.7255,98.191,98.2207,12020.0
2022-06-22 12:00:00,99.26,99.68,99.26,99.67,11001.0,98.2405,98.6562,98.2405,98.6463,11001.0
2022-06-22 12:30:00,99.66,99.77,99.14,99.23,14362.0,98.6364,98.7453,98.1217,98.2108,14362.0
2022-06-22 13:00:00,99.25,99.54,98.95,99.53,10929.0,98.2306,98.5176,97.9337,98.5077,10929.0
2022-06-22 13:30:00,99.53,99.53,99.08,99.34,27384.0,98.5077,98.5077,98.0623,98.3197,27384.0
2022-06-22 14:00:00,99.3,99.72,99.3,99.54,18542.0,98.2801,98.6958,98.2801,98.5176,18542.0
2022-06-22 14:30:00,99.55,99.64,99.19,99.4,14692.0,98.5275,98.6166,98.1712,98.3791,14692.0
2022-06-22 15:00:00,99.38,99.5,99.16,99.32,21957.0,98.3593,98.478,98.1415,98.2999,21957.0
2022-06-22 15:30:00,99.35,99.51,98.95,99.36,43997.0,98.3296,98.4879,97.9337,98.3395,43997.0
2022-06-23 09:30:00,99.07,100.08,99.04,99.43,11146.0,98.0525,99.0521,98.0228,98.4088,11146.0
2022-06-23 10:00:00,99.43,99.81,99.11,99.31,18527.0,98.4088,98.7849,98.092,98.29,18527.0
2022-06-23 10:30:00,99.35,99.72,99.27,99.59,14866.0,98.3296,98.6958,98.2504,98.5671,14866.0
2022-06-23 11:00:00,99.5,99.5,99.11,99.41,10567.0,98.478,98.478,98.092,98.389,10567.0
2022-06-23 11:30:00,99.43,99.47,98.85,99.29,10960.0,98.4088,98.4483,97.8347,98.2702,10960.0
2022-06-23 12:00:00,99.27,99.43,98.98,99.43,8684.0,98.2504,98.4088,97.9634,98.4088,8684.0
2022-06-23 12:30:00,99.43,99.43,98.73,98.74,13309.0,98.4088,98.4088,97.7159,97.7258,13309.0
2022-06-23 13:00:00,98.81,99.3,98.71,99.07,10445.0,97.7951,98.2801,97.6961,98.0525,10445.0
2022-06-23 13:30:00,99.16,99.16,98.73,99.12,5755.0,98.1415,98.1415,97.7159,98.1019,5755.0
2022-06-23 14:00:00,99.17,99.33,99.08,99.29,16558.0,98.1514,98.3098,98.0623,98.2702,16558.0
2022-06-23 14:30:00,99.31,99.72,99.31,99.7,16462.0,98.29,98.6958,98.29,98.676,16462.0
2022-06-23 15:00:00,99.7,99.97,99.64,99.9,18440.0,98.676,98.9432,98.6166,98.8739,18440.0
2022-06-23 15:30:00,99.89,100.34,99.86,100.11,38087.0,98.864,99.3094,98.8343,99.0818,38087.0
2022-06-24 09:30:00,100.68,102.64,100.68,102.58,13908.0,99.6459,101.5858,99.6459,101.5264,13908.0
2022-06-24 10:00:00,102.73,103.57,102.53,103.31,17420.0,101.6749,102.5062,101.4769,102.2489,17420.0
2022-06-24 10:30:00,103.29,104.16,103.26,104.04,19737.0,102.2291,103.0902,102.1994,102.9714,19737.0
2022-06-24 11:00:00,104.0,104.2,103.5,104.19,14472.0,102.9318,103.1298,102.437,103.1199,14472.0
2022-06-24 11:30:00,104.19,104.34,104.03,104.03,8182.0,103.1199,103.2683,102.9615,102.9615,8182.0
2022-06-24 12:00:00,104.01,104.11,103.65,103.65,29573.0,102.9417,103.0407,102.5854,102.5854,29573.0
2022-06-24 12:30:00,103.76,104.18,103.56,104.01,14358.0,102.6943,103.11,102.4963,102.9417,14358.0
2022-06-24 13:00:00,104.04,104.16,103.62,103.68,14778.0,102.9714,103.0902,102.5557,102.6151,14778.0
2022-06-24 13:30:00,103.63,104.24,103.58,103.86,50887.0,102.5656,103.1694,102.5161,102.7933,50887.0
2022-06-24 14:00:00,103.83,103.93,103.2,103.33,22493.0,102.7636,102.8625,102.14,102.2687,22493.0
2022-06-24 14:30:00,103.33,103.78,103.28,103.78,23807.0,102.2687,102.7141,102.2192,102.7141,23807.0
2022-06-24 15:00:00,103.77,103.89,103.56,103.69,25742.0,102.7042,102.8229,102.4963,102.625,25742.0
2022-06-24 15:30:00,103.66,105.66,103.61,105.53,208425.0,102.5953,104.5748,102.5458,104.4461,208425.0
2022-06-27 09:30:00,106.63,107.09,103.66,103.93,11853.0,105.5348,105.9901,102.5953,102.8625,11853.0
2022-06-27 10:00:00,103.97,105.04,103.75,104.79,7635.0,102.9021,103.9611,102.6844,103.7137,7635.0
2022-06-27 10:30:00,104.84,105.77,104.84,105.68,9955.0,103.7632,104.6836,103.7632,104.5946,9955.0
2022-06-27 11:00:00,105.51,106.31,105.42,105.98,8015.0,104.4263,105.2181,104.3372,104.8915,8015.0
2022-06-27 11:30:00,105.92,106.14,105.63,105.96,9100.0,104.8321,105.0498,104.5451,104.8717,9100.0
2022-06-27 12:00:00,106.0,106.18,105.69,105.69,7275.0,104.9113,105.0894,104.6045,104.6045,7275.0
2022-06-27 12:30:00,105.68,106.0,105.65,105.83,3964.0,104.5946,104.9113,104.5649,104.743,3964.0
2022-06-27 13:00:00,105.81,105.81,105.43,105.43,4836.0,104.7232,104.7232,104.3471,104.3471,4836.0
2022-06-27 13:30:00,105.43,105.7,105.28,105.69,6128.0,104.3471,104.6144,104.1987,104.6045,6128.0
2022-06-27 14:00:00,105.57,105.91,105.56,105.65,5521.0,104.4857,104.8222,104.4758,104.5649,5521.0
2022-06-27 14:30:00,105.68,105.96,105.6,105.62,5950.0,104.5946,104.8717,104.5154,104.5352,5950.0
2022-06-27 15:00:00,105.59,105.81,105.4,105.7,9831.0,104.5055,104.7232,104.3174,104.6144,9831.0
2022-06-27 15:30:00,105.61,105.75,105.07,105.53,49650.0,104.5253,104.6638,103.9908,104.4461,49650.0
2022-06-28 09:30:00,106.61,107.01,106.56,106.64,5095.0,105.515,105.9109,105.4655,105.5447,5095.0
2022-06-28 10:00:00,106.83,106.85,105.74,105.84,2974.0,105.7327,105.7525,104.6539,104.7529,2974.0
2022-06-28 10:30:00,105.78,106.01,105.51,106.0,3669.0,104.6935,104.9212,104.4263,104.9113,3669.0
2022-06-28 11:00:00,105.94,106.05,105.54,105.54,9215.0,104.8519,104.9608,104.456,104.456,9215.0
2022-06-28 11:30:00,105.59,105.63,104.66,104.77,4365.0,104.5055,104.5451,103.585,103.6939,4365.0
2022-06-28 12:00:00,104.82,105.18,104.81,105.18,2160.0,103.7434,104.0997,103.7335,104.0997,2160.0
2022-06-28 12:30:00,105.29,105.73,105.02,105.11,16153.0,104.2086,104.644,103.9413,104.0304,16153.0
2022-06-28 13:00:00,105.1,105.1,104.33,104.65,4034.0,104.0205,104.0205,103.2584,103.5751,4034.0
2022-06-28 13:30:00,104.77,104.83,104.55,104.61,2286.0,103.6939,103.7533,103.4762,103.5356,2286.0
2022-06-28 14:00:00,104.57,104.76,103.89,104.18,7340.0,103.496,103.684,102.8229,103.11,7340.0
2022-06-28 14:30:00,104.09,104.39,103.89,104.08,5024.0,103.0209,103.3178,102.8229,103.011,5024.0
2022-06-28 15:00:00,104.17,104.34,103.93,104.19,8390.0,103.1001,103.2683,102.8625,103.1199,8390.0
2022-06-28 15:30:00,104.11,104.17,103.54,103.65,21454.0,103.0407,103.1001,102.4765,102.5854,21454.0
2022-06-29 09:30:00,103.79,103.79,101.64,101.91,5075.0,102.724,102.724,100.5961,100.8633,5075.0
2022-06-29 10:00:00,101.98,102.13,101.27,101.39,6783.0,100.9326,101.081,100.2299,100.3486,6783.0
2022-06-29 10:30:00,101.35,101.47,100.58,100.58,11872.0,100.309,100.4278,99.5469,99.5469,11872.0
2022-06-29 11:00:00,100.7,100.99,100.51,100.99,3718.0,99.6657,99.9527,99.4777,99.9527,3718.0
2022-06-29 11:30:00,100.93,101.67,100.93,101.67,2202.0,99.8933,100.6257,99.8933,100.6257,2202.0
2022-06-29 12:00:00,101.51,101.64,101.26,101.37,7956.0,100.4674,100.5961,100.22,100.3288,7956.0
2022-06-29 12:30:00,101.6,101.93,101.46,101.7,2906.0,100.5565,100.8831,100.4179,100.6554,2906.0
2022-06-29 13:00:00,101.71,101.82,101.39,101.56,2233.0,100.6653,100.7742,100.3486,100.5169,2233.0
2022-06-29 13:30:00,101.61,101.91,101.59,101.87,2015.0,100.5664,100.8633,100.5466,100.8237,2015.0
2022-06-29 14:00:00,101.94,102.25,101.94,102.02,5674.0,100.893,101.1998,100.893,100.9722,5674.0
2022-06-29 14:30:00,102.01,102.01,101.59,101.68,3105.0,100.9623,100.9623,100.5466,100.6356,3105.0
2022-06-29 15:00:00,101.65,101.77,101.28,101.7,11359.0,100.606,100.7247,100.2398,100.6554,11359.0
2022-06-29 15:30:00,101.75,102.05,101.27,101.93,28985.0,100.7049,101.0018,100.2299,100.8831,28985.0
2022-06-30 09:30:00,100.54,100.88,100.11,100.65,5463.0,99.5074,99.8439,99.0818,99.6162,5463.0
2022-06-30 10:00:00,100.47,101.55,100.27,101.55,7067.0,99.4381,100.507,99.2401,100.507,7067.0
2022-06-30 10:30:00,101.63,102.38,101.47,102.32,8009.0,100.5862,101.3285,100.4278,101.2691,8009.0
2022-06-30 11:00:00,102.12,102.63,101.97,102.58,3755.0,101.0711,101.5759,100.9227,101.5264,3755.0
2022-06-30 11:30:00,102.84,102.9,102.4,102.9,2960.0,101.7837,101.8431,101.3482,101.8431,2960.0
2022-06-30 12:00:00,102.79,103.31,102.57,103.28,2015.0,101.7342,102.2489,101.5165,102.2192,2015.0
2022-06-30 12:30:00,103.4,103.46,103.16,103.24,4568.0,102.338,102.3974,102.1004,102.1796,4568.0
2022-06-30 13:00:00,103.24,103.24,102.65,103.01,3753.0,102.1796,102.1796,101.5957,101.952,3753.0
2022-06-30 13:30:00,102.98,103.16,102.84,103.01,4434.0,101.9223,102.1004,101.7837,101.952,4434.0
2022-06-30 14:00:00,103.06,103.13,102.52,102.76,4002.0,102.0015,102.0708,101.467,101.7046,4002.0
2022-06-30 14:30:00,102.81,102.81,102.4,102.42,6368.0,101.754,101.754,101.3482,101.368,6368.0
2022-06-30 15:00:00,102.42,102.45,101.92,102.16,7135.0,101.368,101.3977,100.8732,101.1107,7135.0
2022-06-30 15:30:00,102.43,103.03,102.22,102.88,40234.0,101.3779,101.9718,101.1701,101.8233,40234.0
2022-07-01 09:30:00,102.44,104.34,102.44,103.83,2879.0,101.3878,103.2683,101.3878,102.7636,2879.0
2022-07-01 10:00:00,103.88,103.88,101.0,101.22,8302.0,102.813,102.813,99.9626,100.1804,8302.0
2022-07-01 10:30:00,101.39,101.67,101.08,101.54,6231.0,100.3486,100.6257,100.0418,100.4971,6231.0
2022-07-01 11:00:00,101.44,102.12,101.37,101.8,4331.0,100.3981,101.0711,100.3288,100.7544,4331.0
2022-07-01 11:30:00,101.88,101.95,101.25,101.3,4722.0,100.8336,100.9029,100.2101,100.2595,4722.0
2022-07-01 12:00:00,101.31,101.91,101.31,101.75,3825.0,100.2694,100.8633,100.2694,100.7049,3825.0
2022-07-01 12:30:00,101.81,101.81,101.34,101.53,4277.0,100.7643,100.7643,100.2991,100.4872,4277.0
2022-07-01 13:00:00,101.55,102.08,101.4,102.08,2664.0,100.507,101.0315,100.3585,101.0315,2664.0
2022-07-01 13:30:00,102.13,102.42,102.0,102.2,3474.0,101.081,101.368,100.9524,101.1503,3474.0
2022-07-01 14:00:00,102.37,102.69,102.16,102.57,2604.0,101.3186,101.6353,101.1107,101.5165,2604.0
2022-07-01 14:30:00,102.56,102.93,102.56,102.93,4390.0,101.5066,101.8728,101.5066,101.8728,4390.0
2022-07-01 15:00:00,102.96,102.96,102.66,102.94,10260.0,101.9025,101.9025,101.6056,101.8827,10260.0
2022-07-01 15:30:00,102.95,103.38,102.77,103.02,22475.0,101.8926,102.3182,101.7144,101.9619,22475.0
2022-07-05 09:30:00,101.02,101.02,99.8,99.81,9910.0,99.9824,99.9824,98.775,98.7849,9910.0
2022-07-05 10:00:00,99.72,99.85,99.32,99.65,4493.0,98.6958,98.8244,98.2999,98.6265,4493.0
2022-07-05 10:30:00,100.26,100.7,100.26,100.65,2028.0,99.2302,99.6657,99.2302,99.6162,2028.0
2022-07-05 11:00:00,100.39,100.72,100.27,100.72,2540.0,99.3589,99.6855,99.2401,99.6855,2540.0
2022-07-05 11:30:00,100.59,101.05,100.54,101.05,2126.0,99.5568,100.0121,99.5074,100.0121,2126.0
2022-07-05 12:00:00,101.03,101.03,100.47,100.99,4404.0,99.9923,99.9923,99.4381,99.9527,4404.0
2022-07-05 12:30:00,100.85,101.18,100.8,100.93,4574.0,99.8142,100.1408,99.7647,99.8933,4574.0
2022-07-05 13:00:00,100.98,101.48,100.92,101.34,3997.0,99.9428,100.4377,99.8835,100.2991,3997.0
2022-07-05 13:30:00,101.45,101.75,101.44,101.65,4686.0,100.408,100.7049,100.3981,100.606,4686.0
2022-07-05 14:00:00,101.73,102.0,101.73,102.0,3220.0,100.6851,100.9524,100.6851,100.9524,3220.0
2022-07-05 14:30:00,102.04,102.57,102.04,102.42,5164.0,100.9919,101.5165,100.9919,101.368,5164.0
2022-07-05 15:00:00,102.35,103.01,102.35,103.01,6577.0,101.2988,101.952,101.2988,101.952,6577.0
2022-07-05 15:30:00,102.87,103.26,102.72,103.04,41393.0,101.8134,102.1994,101.665,101.9817,41393.0
2022-07-06 09:30:00,102.59,103.26,101.47,101.47,4414.0,101.5363,102.1994,100.4278,100.4278,4414.0
2022-07-06 10:00:00,101.46,101.67,100.85,101.2,4190.0,100.4179,100.6257,99.8142,100.1606,4190.0
2022-07-06 10:30:00,101.35,101.35,100.29,100.6,4311.0,100.309,100.309,99.2599,99.5667,4311.0
2022-07-06 11:00:00,100.27,100.76,100.27,100.58,2072.0,99.2401,99.7251,99.2401,99.5469,2072.0
2022-07-06 11:30:00,100.59,101.56,100.42,101.55,4885.0,99.5568,100.5169,99.3886,100.507,4885.0
2022-07-06 12:00:00,101.6,101.6,101.35,101.36,2747.0,100.5565,100.5565,100.309,100.3189,2747.0
2022-07-06 12:30:00,101.44,101.78,101.4,101.78,3603.0,100.3981,100.7346,100.3585,100.7346,3603.0
2022-07-06 13:00:00,101.9,102.03,101.65,101.65,1653.0,100.8534,100.982,100.606,100.606,1653.0
2022-07-06 13:30:00,101.56,102.17,101.56,102.17,2671.0,100.5169,101.1206,100.5169,101.1206,2671.0
2022-07-06 14:00:00,102.11,102.16,101.84,102.11,4569.0,101.0612,101.1107,100.794,101.0612,4569.0
2022-07-06 14:30:00,102.29,102.9,102.29,102.34,4548.0,101.2394,101.8431,101.2394,101.2889,4548.0
2022-07-06 15:00:00,102.43,102.44,102.16,102.38,4675.0,101.3779,101.3878,101.1107,101.3285,4675.0
2022-07-06 15:30:00,102.4,102.49,101.71,101.89,26277.0,101.3482,101.4373,100.6653,100.8435,26277.0
2022-07-07 09:30:00,103.14,104.4,102.66,104.12,6624.0,102.0806,103.3277,101.6056,103.0506,6624.0
2022-07-07 10:00:00,103.95,103.95,103.01,103.84,2254.0,102.8823,102.8823,101.952,102.7735,2254.0
2022-07-07 10:30:00,103.76,103.93,103.23,103.23,9177.0,102.6943,102.8625,102.1697,102.1697,9177.0
2022-07-07 11:00:00,103.27,103.38,102.96,102.99,20630.0,102.2093,102.3182,101.9025,101.9322,20630.0
2022-07-07 11:30:00,103.02,103.08,102.73,102.96,6622.0,101.9619,102.0213,101.6749,101.9025,6622.0
2022-07-07 12:00:00,102.96,103.19,102.93,103.1,6237.0,101.9025,102.1301,101.8728,102.0411,6237.0
2022-07-07 12:30:00,103.04,103.31,103.0,103.1,7590.0,101.9817,102.2489,101.9421,102.0411,7590.0
2022-07-07 13:00:00,103.11,103.12,102.93,103.04,9801.0,102.051,102.0609,101.8728,101.9817,9801.0
2022-07-07 13:30:00,103.3,103.3,102.93,103.15,4830.0,102.239,102.239,101.8728,102.0905,4830.0
2022-07-07 14:00:00,103.22,103.29,103.12,103.29,2664.0,102.1598,102.2291,102.0609,102.2291,2664.0
2022-07-07 14:30:00,103.23,103.42,103.13,103.42,3636.0,102.1697,102.3578,102.0708,102.3578,3636.0
2022-07-07 15:00:00,103.42,103.62,103.36,103.39,5865.0,102.3578,102.5557,102.2984,102.3281,5865.0
2022-07-07 15:30:00,103.4,103.67,103.34,103.65,16273.0,102.338,102.6052,102.2786,102.5854,16273.0
2022-07-08 09:30:00,103.65,103.65,102.05,102.63,3648.0,102.5854,102.5854,101.0018,101.5759,3648.0
2022-07-08 10:00:00,102.18,103.04,102.18,103.04,3240.0,101.1305,101.9817,101.1305,101.9817,3240.0
2022-07-08 10:30:00,103.29,103.43,103.11,103.11,1586.0,102.2291,102.3677,102.051,102.051,1586.0
2022-07-08 11:00:00,103.12,103.43,103.12,103.21,3005.0,102.0609,102.3677,102.0609,102.1499,3005.0
2022-07-08 11:30:00,103.21,103.21,103.02,103.09,1500.0,102.1499,102.1499,101.9619,102.0312,1500.0
2022-07-08 12:00:00,103.07,103.07,102.57,102.57,1243.0,102.0114,102.0114,101.5165,101.5165,1243.0
2022-07-08 12:30:00,102.5,102.52,102.09,102.09,2017.0,101.4472,101.467,101.0414,101.0414,2017.0
2022-07-08 13:00:00,102.13,102.5,102.04,102.5,2535.0,101.081,101.4472,100.9919,101.4472,2535.0
2022-07-08 13:30:00,102.52,102.64,102.45,102.54,3171.0,101.467,101.5858,101.3977,101.4868,3171.0
2022-07-08 14:00:00,102.46,102.7,102.44,102.67,1856.0,101.4076,101.6452,101.3878,101.6155,1856.0
2022-07-08 14:30:00,102.67,102.85,102.66,102.68,1805.0,101.6155,101.7936,101.6056,101.6254,1805.0
2022-07-08 15:00:00,102.72,102.77,102.15,102.15,3439.0,101.665,101.7144,101.1008,101.1008,3439.0
2022-07-08 15:30:00,102.27,102.78,102.1,102.63,32476.0,101.2196,101.7243,101.0513,101.5759,32476.0
2022-07-11 09:30:00,102.47,102.96,101.68,102.96,3273.0,101.4175,101.9025,100.6356,101.9025,3273.0
2022-07-11 10:00:00,102.73,102.73,101.72,101.95,2766.0,101.6749,101.6749,100.6752,100.9029,2766.0
2022-07-11 10:30:00,101.99,102.29,101.89,101.89,3608.0,100.9425,101.2394,100.8435,100.8435,3608.0
2022-07-11 11:00:00,101.88,102.25,101.84,101.99,3289.0,100.8336,101.1998,100.794,100.9425,3289.0
2022-07-11 11:30:00,102.14,102.32,101.99,101.99,1630.0,101.0909,101.2691,100.9425,100.9425,1630.0
2022-07-11 12:00:00,102.03,102.03,101.6,101.78,3135.0,100.982,100.982,100.5565,100.7346,3135.0
2022-07-11 12:30:00,101.91,102.35,101.91,102.25,1238.0,100.8633,101.2988,100.8633,101.1998,1238.0
2022-07-11 13:00:00,102.23,102.52,102.22,102.47,2267.0,101.18,101.467,101.1701,101.4175,2267.0
2022-07-11 13:30:00,102.43,102.61,102.42,102.55,1537.0,101.3779,101.5561,101.368,101.4967,1537.0
2022-07-11 14:00:00,102.53,102.65,102.46,102.46,4586.0,101.4769,101.5957,101.4076,101.4076,4586.0
2022-07-11 14:30:00,102.46,102.51,102.29,102.29,1686.0,101.4076,101.4571,101.2394,101.2394,1686.0
2022-07-11 15:00:00,102.28,102.28,101.95,102.21,2803.0,101.2295,101.2295,100.9029,101.1602,2803.0
2022-07-11 15:30:00,102.22,102.22,101.78,102.06,14578.0,101.1701,101.1701,100.7346,101.0117,14578.0
2022-07-12 09:30:00,101.64,103.25,101.64,102.88,3302.0,100.5961,102.1895,100.5961,101.8233,3302.0
2022-07-12 10:00:00,102.81,102.92,102.49,102.68,2859.0,101.754,101.8629,101.4373,101.6254,2859.0
2022-07-12 10:30:00,102.77,103.71,102.76,103.63,5944.0,101.7144,102.6448,101.7046,102.5656,5944.0
2022-07-12 11:00:00,103.73,103.74,103.2,103.2,2844.0,102.6646,102.6745,102.14,102.14,2844.0
2022-07-12 11:30:00,103.19,103.2,102.96,102.99,3420.0,102.1301,102.14,101.9025,101.9322,3420.0
2022-07-12 12:00:00,102.82,103.0,102.72,102.89,2681.0,101.7639,101.9421,101.665,101.8332,2681.0
2022-07-12 12:30:00,102.92,103.1,102.78,103.03,2942.0,101.8629,102.0411,101.7243,101.9718,2942.0
2022-07-12 13:00:00,103.02,103.02,102.22,102.44,19584.0,101.9619,101.9619,101.1701,101.3878,19584.0
2022-07-12 13:30:00,102.54,102.9,102.43,102.75,14424.0,101.4868,101.8431,101.3779,101.6947,14424.0
2022-07-12 14:00:00,102.69,102.72,101.97,102.16,18002.0,101.6353,101.665,100.9227,101.1107,18002.0
2022-07-12 14:30:00,102.08,102.24,101.62,101.75,21664.0,101.0315,101.1899,100.5763,100.7049,21664.0
2022-07-12 15:00:00,101.67,101.71,101.07,101.23,22590.0,100.6257,100.6653,100.0319,100.1903,22590.0
2022-07-12 15:30:00,101.2,101.3,100.49,101.0,85872.0,100.1606,100.2595,99.4579,99.9626,85872.0
2022-07-13 09:30:00,100.06,100.59,99.79,100.34,5382.0,99.0323,99.5568,98.7651,99.3094,5382.0
2022-07-13 10:00:00,100.16,100.59,99.74,100.23,7028.0,99.1313,99.5568,98.7156,99.2005,7028.0
2022-07-13 10:30:00,100.74,101.04,100.67,100.73,4690.0,99.7053,100.0022,99.636,99.6954,4690.0
2022-07-13 11:00:00,101.01,101.27,100.59,100.59,2782.0,99.9725,100.2299,99.5568,99.5568,2782.0
2022-07-13 11:30:00,100.56,100.85,100.16,100.7,2762.0,99.5271,99.8142,99.1313,99.6657,2762.0
2022-07-13 12:00:00,100.71,100.78,100.28,100.56,6501.0,99.6756,99.7449,99.25,99.5271,6501.0
2022-07-13 12:30:00,100.62,100.78,100.41,100.54,3500.0,99.5865,99.7449,99.3787,99.5074,3500.0
2022-07-13 13:00:00,100.48,100.79,100.41,100.47,13014.0,99.448,99.7548,99.3787,99.4381,13014.0
2022-07-13 13:30:00,100.54,100.73,100.14,100.68,7606.0,99.5074,99.6954,99.1115,99.6459,7606.0
2022-07-13 14:00:00,100.52,100.79,100.41,100.79,5621.0,99.4876,99.7548,99.3787,99.7548,5621.0
2022-07-13 14:30:00,100.86,101.15,100.84,101.15,3314.0,99.8241,100.1111,99.8043,100.1111,3314.0
2022-07-13 15:00:00,101.13,101.18,100.79,100.79,3510.0,100.0913,100.1408,99.7548,99.7548,3510.0
2022-07-13 15:30:00,100.77,100.98,100.49,100.53,29352.0,99.735,99.9428,99.4579,99.4975,29352.0
2022-07-14 09:30:00,99.0,99.79,98.77,99.5,5387.0,97.9832,98.7651,97.7555,98.478,5387.0
2022-07-14 10:00:00,99.34,99.38,98.48,98.89,5941.0,98.3197,98.3593,97.4685,97.8743,5941.0
2022-07-14 10:30:00,99.18,99.53,98.99,99.19,6395.0,98.1613,98.5077,97.9733,98.1712,6395.0
2022-07-14 11:00:00,99.39,99.72,99.17,99.65,5836.0,98.3692,98.6958,98.1514,98.6265,5836.0
2022-07-14 11:30:00,99.73,100.17,99.45,100.1,4684.0,98.7057,99.1412,98.4285,99.0719,4684.0
2022-07-14 12:00:00,100.09,100.19,99.63,99.64,15304.0,99.062,99.1609,98.6067,98.6166,15304.0
2022-07-14 12:30:00,99.62,99.86,99.13,99.43,4240.0,98.5968,98.8343,98.1118,98.4088,4240.0
2022-07-14 13:00:00,99.41,99.64,99.24,99.64,4944.0,98.389,98.6166,98.2207,98.6166,4944.0
2022-07-14 13:30:00,99.64,100.01,99.45,99.95,6902.0,98.6166,98.9828,98.4285,98.9234,6902.0
2022-07-14 14:00:00,99.95,100.67,99.89,100.64,6115.0,98.9234,99.636,98.864,99.6063,6115.0
2022-07-14 14:30:00,100.65,100.77,100.27,100.5,3679.0,99.6162,99.735,99.2401,99.4678,3679.0
2022-07-14 15:00:00,100.49,100.58,100.26,100.42,2293.0,99.4579,99.5469,99.2302,99.3886,2293.0
2022-07-14 15:30:00,100.34,100.65,100.16,100.54,16355.0,99.3094,99.6162,99.1313,99.5074,16355.0
2022-07-15 09:30:00,101.92,101.92,100.36,100.88,20515.0,101.0015,101.0015,99.4556,99.9709,20515.0
2022-07-15 10:00:00,101.16,102.3,101.08,102.18,2076.0,100.2484,101.3781,100.1691,101.2592,2076.0
2022-07-15 10:30:00,102.23,102.23,101.55,101.55,3500.0,101.3087,101.3087,100.6349,100.6349,3500.0
2022-07-15 11:00:00,101.59,101.7,101.31,101.55,4245.0,100.6745,100.7835,100.397,100.6349,4245.0
2022-07-15 11:30:00,101.68,102.21,101.68,102.11,1978.0,100.7637,101.2889,100.7637,101.1898,1978.0
2022-07-15 12:00:00,102.05,102.56,102.03,102.33,1914.0,101.1304,101.6358,101.1105,101.4078,1914.0
2022-07-15 12:30:00,102.2,102.42,102.2,102.25,2182.0,101.279,101.497,101.279,101.3286,2182.0
2022-07-15 13:00:00,102.36,102.44,102.18,102.44,2120.0,101.4376,101.5168,101.2592,101.5168,2120.0
2022-07-15 13:30:00,102.49,102.52,101.95,101.95,1980.0,101.5664,101.5961,101.0313,101.0313,1980.0
2022-07-15 14:00:00,102.07,102.2,101.99,101.99,851.0,101.1502,101.279,101.0709,101.0709,851.0
2022-07-15 14:30:00,101.95,102.07,101.83,101.93,1290.0,101.0313,101.1502,100.9123,101.0114,1290.0
2022-07-15 15:00:00,101.95,102.03,101.79,101.91,2986.0,101.0313,101.1105,100.8727,100.9916,2986.0
2022-07-15 15:30:00,101.87,102.19,101.83,102.16,12994.0,100.952,101.2691,100.9123,101.2394,12994.0
2022-07-18 09:30:00,102.61,103.23,102.19,102.41,4721.0,101.6853,102.2997,101.2691,101.4871,4721.0
2022-07-18 10:00:00,102.17,102.66,101.93,102.39,2292.0,101.2493,101.7349,101.0114,101.4673,2292.0
2022-07-18 10:30:00,102.57,102.87,102.4,102.73,3099.0,101.6457,101.943,101.4772,101.8042,3099.0
2022-07-18 11:00:00,102.72,102.72,102.41,102.67,2005.0,101.7943,101.7943,101.4871,101.7448,2005.0
2022-07-18 11:30:00,102.45,102.63,102.25,102.63,1760.0,101.5268,101.7051,101.3286,101.7051,1760.0
2022-07-18 12:00:00,102.41,102.41,101.86,101.93,2159.0,101.4871,101.4871,100.9421,101.0114,2159.0
2022-07-18 12:30:00,102.02,102.03,101.85,101.96,2932.0,101.1006,101.1105,100.9322,101.0412,2932.0
2022-07-18 13:00:00,101.99,102.0,101.56,101.74,3704.0,101.0709,101.0808,100.6448,100.8232,3704.0
2022-07-18 13:30:00,101.84,102.08,101.49,101.79,9375.0,100.9223,101.1601,100.5754,100.8727,9375.0
2022-07-18 14:00:00,101.78,101.95,101.72,101.72,7912.0,100.8628,101.0313,100.8033,100.8033,7912.0
2022-07-18 14:30:00,101.69,101.96,101.62,101.72,7838.0,100.7736,101.0412,100.7042,100.8033,7838.0
2022-07-18 15:00:00,101.71,101.72,101.51,101.53,7618.0,100.7934,100.8033,100.5952,100.615,7618.0
2022-07-18 15:30:00,101.38,101.63,101.11,101.41,30865.0,100.4664,100.7141,100.1988,100.4961,30865.0
2022-07-19 09:30:00,102.45,103.57,101.86,103.22,4090.0,101.5268,102.6367,100.9421,102.2898,4090.0
2022-07-19 10:00:00,103.43,104.14,103.36,103.99,2928.0,102.4979,103.2015,102.4286,103.0529,2928.0
2022-07-19 10:30:00,104.09,104.09,103.65,103.88,4492.0,103.152,103.152,102.7159,102.9439,4492.0
2022-07-19 11:00:00,103.97,104.0,103.42,103.71,2037.0,103.0331,103.0628,102.488,102.7754,2037.0
2022-07-19 11:30:00,103.67,103.93,103.6,103.93,3030.0,102.7358,102.9934,102.6664,102.9934,3030.0
2022-07-19 12:00:00,103.93,103.93,103.49,103.62,7220.0,102.9934,102.9934,102.5574,102.6862,7220.0
2022-07-19 12:30:00,103.64,104.32,103.62,104.11,3845.0,102.706,103.3799,102.6862,103.1718,3845.0
2022-07-19 13:00:00,104.12,104.12,103.73,104.02,4038.0,103.1817,103.1817,102.7952,103.0826,4038.0
2022-07-19 13:30:00,104.02,104.8,103.94,104.73,8025.0,103.0826,103.8556,103.0033,103.7862,8025.0
2022-07-19 14:00:00,104.75,104.95,104.69,104.77,5721.0,103.806,104.0042,103.7466,103.8258,5721.0
2022-07-19 14:30:00,104.76,104.85,104.46,104.62,7144.0,103.8159,103.9051,103.5186,103.6772,7144.0
2022-07-19 15:00:00,104.61,104.85,104.61,104.72,5860.0,103.6673,103.9051,103.6673,103.7763,5860.0
2022-07-19 15:30:00,104.66,104.98,104.65,104.76,20277.0,103.7168,104.034,103.7069,103.8159,20277.0
2022-07-20 09:30:00,104.99,104.99,104.28,104.28,3633.0,104.0439,104.0439,103.3403,103.3403,3633.0
2022-07-20 10:00:00,104.22,104.62,104.11,104.55,2298.0,103.2808,103.6772,103.1718,103.6078,2298.0
2022-07-20 10:30:00,104.59,105.32,104.59,105.29,2053.0,103.6475,104.3709,103.6475,104.3412,2053.0
2022-07-20 11:00:00,105.25,105.52,105.01,105.01,2192.0,104.3015,104.5691,104.0637,104.0637,2192.0
2022-07-20 11:30:00,105.31,105.32,105.03,105.04,1030.0,104.361,104.3709,104.0835,104.0934,1030.0
2022-07-20 12:00:00,105.06,105.62,105.03,105.33,2038.0,104.1132,104.6682,104.0835,104.3808,2038.0
2022-07-20 12:30:00,105.23,105.23,104.83,105.07,2478.0,104.2817,104.2817,103.8853,104.1231,2478.0
2022-07-20 13:00:00,105.01,105.16,104.78,104.86,2611.0,104.0637,104.2123,103.8358,103.915,2611.0
2022-07-20 13:30:00,105.27,105.35,104.85,104.85,2389.0,104.3213,104.4006,103.9051,103.9051,2389.0
2022-07-20 14:00:00,104.94,105.09,104.89,105.09,2542.0,103.9943,104.143,103.9448,104.143,2542.0
2022-07-20 14:30:00,105.09,105.66,104.99,105.35,12625.0,104.143,104.7078,104.0439,104.4006,12625.0
2022-07-20 15:00:00,105.42,106.0,105.42,105.95,5649.0,104.47,105.0448,104.47,104.9952,5649.0
2022-07-20 15:30:00,105.88,105.89,105.48,105.54,17218.0,104.9258,104.9358,104.5294,104.5889,17218.0
2022-07-21 09:30:00,104.43,106.14,104.22,105.36,8653.0,103.4889,105.1835,103.2808,104.4105,8653.0
2022-07-21 10:00:00,105.34,105.35,104.61,104.63,5241.0,104.3907,104.4006,103.6673,103.6871,5241.0
2022-07-21 10:30:00,104.7,105.16,104.47,105.15,9246.0,103.7565,104.2123,103.5285,104.2024,9246.0
2022-07-21 11:00:00,105.18,105.68,105.0,105.49,10763.0,104.2322,104.7276,104.0538,104.5394,10763.0
2022-07-21 11:30:00,105.5,105.64,105.33,105.53,6703.0,104.5493,104.688,104.3808,104.579,6703.0
2022-07-21 12:00:00,105.56,105.88,105.56,105.83,2466.0,104.6087,104.9258,104.6087,104.8763,2466.0
2022-07-21 12:30:00,105.93,105.93,105.47,105.47,4564.0,104.9754,104.9754,104.5195,104.5195,4564.0
2022-07-21 13:00:00,105.48,105.77,105.04,105.39,9376.0,104.5294,104.8168,104.0934,104.4403,9376.0
2022-07-21 13:30:00,105.13,105.55,104.98,105.55,3930.0,104.1826,104.5988,104.034,104.5988,3930.0
2022-07-21 14:00:00,105.54,105.91,105.53,105.87,9265.0,104.5889,104.9556,104.579,104.9159,9265.0
2022-07-21 14:30:00,105.78,105.88,105.73,105.77,2590.0,104.8267,104.9258,104.7772,104.8168,2590.0
2022-07-21 15:00:00,105.81,106.12,105.81,105.87,3024.0,104.8565,105.1637,104.8565,104.9159,3024.0
2022-07-21 15:30:00,105.84,106.85,105.81,106.82,40678.0,104.8862,105.8871,104.8565,105.8574,40678.0
2022-07-22 09:30:00,107.01,107.41,106.01,106.01,3052.0,106.0457,106.4421,105.0547,105.0547,3052.0
2022-07-22 10:00:00,106.45,106.78,106.08,106.77,3237.0,105.4907,105.8177,105.124,105.8078,3237.0
2022-07-22 10:30:00,106.77,106.85,106.58,106.7,5320.0,105.8078,105.8871,105.6195,105.7385,5320.0
2022-07-22 11:00:00,106.78,107.13,106.5,107.01,5766.0,105.8177,106.1646,105.5403,106.0457,5766.0
2022-07-22 11:30:00,106.94,106.95,106.35,106.87,7551.0,105.9763,105.9862,105.3916,105.9069,7551.0
2022-07-22 12:00:00,106.89,106.92,106.47,106.73,6323.0,105.9267,105.9565,105.5105,105.7682,6323.0
2022-07-22 12:30:00,106.73,106.79,106.52,106.71,12394.0,105.7682,105.8276,105.5601,105.7484,12394.0
2022-07-22 13:00:00,106.68,106.83,105.8,105.8,10553.0,105.7186,105.8673,104.8466,104.8466,10553.0
2022-07-22 13:30:00,105.69,105.84,105.46,105.46,2557.0,104.7376,104.8862,104.5096,104.5096,2557.0
2022-07-22 14:00:00,105.46,106.29,105.27,105.9,28684.0,104.5096,105.3321,104.3213,104.9457,28684.0
2022-07-22 14:30:00,105.82,106.43,105.81,106.21,4652.0,104.8664,105.4709,104.8565,105.2529,4652.0
2022-07-22 15:00:00,106.09,106.18,105.99,106.17,5645.0,105.134,105.2231,105.0349,105.2132,5645.0
2022-07-22 15:30:00,106.24,106.55,106.13,106.51,22475.0,105.2826,105.5898,105.1736,105.5502,22475.0
2022-07-25 09:30:00,106.48,106.67,105.41,106.6,4668.0,105.5204,105.7087,104.4601,105.6394,4668.0
2022-07-25 10:00:00,106.55,107.18,106.15,106.92,6173.0,105.5898,106.2141,105.1934,105.9565,6173.0
2022-07-25 10:30:00,106.88,107.16,106.77,107.04,4721.0,105.9168,106.1943,105.8078,106.0754,4721.0
2022-07-25 11:00:00,107.11,107.13,106.55,106.89,4092.0,106.1448,106.1646,105.5898,105.9267,4092.0
2022-07-25 11:30:00,106.9,107.15,106.44,106.44,4321.0,105.9367,106.1844,105.4808,105.4808,4321.0
2022-07-25 12:00:00,106.45,106.85,106.11,106.11,9401.0,105.4907,105.8871,105.1538,105.1538,9401.0
2022-07-25 12:30:00,106.15,106.37,106.03,106.03,9844.0,105.1934,105.4114,105.0745,105.0745,9844.0
2022-07-25 13:00:00,106.07,106.39,106.07,106.16,2046.0,105.1141,105.4312,105.1141,105.2033,2046.0
2022-07-25 13:30:00,106.06,106.17,105.88,106.02,4238.0,105.1042,105.2132,104.9258,105.0646,4238.0
2022-07-25 14:00:00,105.93,105.99,105.77,105.84,3441.0,104.9754,105.0349,104.8168,104.8862,3441.0
2022-07-25 14:30:00,105.89,106.16,105.86,106.08,4694.0,104.9358,105.2033,104.906,105.124,4694.0
2022-07-25 15:00:00,106.11,106.11,105.68,105.68,2579.0,105.1538,105.1538,104.7276,104.7276,2579.0
2022-07-25 15:30:00,105.76,106.54,105.75,106.28,21133.0,104.8069,105.5799,104.797,105.3222,21133.0
2022-07-26 09:30:00,106.02,106.68,105.86,106.29,4464.0,105.0646,105.7186,104.906,105.3321,4464.0
2022-07-26 10:00:00,106.26,106.71,106.25,106.71,4892.0,105.3024,105.7484,105.2925,105.7484,4892.0
2022-07-26 10:30:00,106.85,106.97,106.7,106.86,4927.0,105.8871,106.006,105.7385,105.897,4927.0
2022-07-26 11:00:00,106.93,107.22,106.61,106.61,3713.0,105.9664,106.2538,105.6493,105.6493,3713.0
2022-07-26 11:30:00,106.51,106.62,106.02,106.02,4206.0,105.5502,105.6592,105.0646,105.0646,4206.0
2022-07-26 12:00:00,106.01,106.51,105.93,106.45,4297.0,105.0547,105.5502,104.9754,105.4907,4297.0
2022-07-26 12:30:00,106.44,106.69,106.4,106.66,4768.0,105.4808,105.7285,105.4412,105.6988,4768.0
2022-07-26 13:00:00,106.69,106.75,106.45,106.63,3012.0,105.7285,105.788,105.4907,105.6691,3012.0
2022-07-26 13:30:00,106.58,106.61,106.36,106.6,4762.0,105.6195,105.6493,105.4015,105.6394,4762.0
2022-07-26 14:00:00,106.58,106.85,106.39,106.51,5787.0,105.6195,105.8871,105.4312,105.5502,5787.0
2022-07-26 14:30:00,106.43,106.72,106.23,106.58,4917.0,105.4709,105.7583,105.2727,105.6195,4917.0
2022-07-26 15:00:00,106.64,106.64,106.2,106.41,10890.0,105.679,105.679,105.243,105.4511,10890.0
2022-07-26 15:30:00,106.39,106.69,106.04,106.21,67812.0,105.4312,105.7285,105.0844,105.2529,67812.0
2022-07-27 09:30:00,106.12,106.98,106.12,106.6,5355.0,105.1637,106.0159,105.1637,105.6394,5355.0
2022-07-27 10:00:00,106.42,107.83,106.41,107.83,5170.0,105.461,106.8583,105.4511,106.8583,5170.0
2022-07-27 10:30:00,107.82,108.0,107.41,107.83,5792.0,106.8484,107.0267,106.4421,106.8583,5792.0
2022-07-27 11:00:00,107.67,107.83,107.52,107.73,3026.0,106.6997,106.8583,106.5511,106.7592,3026.0
2022-07-27 11:30:00,107.75,107.77,107.27,107.4,5378.0,106.779,106.7988,106.3033,106.4321,5378.0
2022-07-27 12:00:00,107.29,107.29,106.78,107.17,9916.0,106.3231,106.3231,105.8177,106.2042,9916.0
2022-07-27 12:30:00,107.19,107.59,106.95,107.32,13260.0,106.224,106.6204,105.9862,106.3529,13260.0
2022-07-27 13:00:00,107.31,107.31,107.02,107.09,10032.0,106.343,106.343,106.0556,106.1249,10032.0
2022-07-27 13:30:00,107.01,107.33,106.93,106.93,12867.0,106.0457,106.3628,105.9664,105.9664,12867.0
2022-07-27 14:00:00,107.19,107.49,107.19,107.4,3052.0,106.224,106.5213,106.224,106.4321,3052.0
2022-07-27 14:30:00,107.43,108.1,107.23,107.99,7451.0,106.4619,107.1258,106.2637,107.0168,7451.0
2022-07-27 15:00:00,108.11,108.79,108.07,108.79,3913.0,107.1357,107.8096,107.0961,107.8096,3913.0
2022-07-27 15:30:00,108.84,109.27,108.75,108.82,47840.0,107.8592,108.2853,107.77,107.8393,47840.0
2022-07-28 09:30:00,111.94,114.94,111.5,113.67,30860.0,110.9312,113.9042,110.4952,112.6456,30860.0
2022-07-28 10:00:00,113.99,113.99,112.94,113.69,14132.0,112.9628,112.9628,111.9222,112.6655,14132.0
2022-07-28 10:30:00,113.76,114.5,113.0,113.42,17455.0,112.7348,113.4682,111.9817,112.3979,17455.0
2022-07-28 11:00:00,113.41,113.76,112.81,113.42,12273.0,112.388,112.7348,111.7934,112.3979,12273.0
2022-07-28 11:30:00,113.39,114.0,113.3,113.55,5805.0,112.3682,112.9727,112.279,112.5267,5805.0
2022-07-28 12:00:00,113.61,114.41,113.52,114.13,8366.0,112.5862,113.379,112.497,113.1015,8366.0
2022-07-28 12:30:00,114.16,114.73,114.13,114.6,8511.0,113.1312,113.6961,113.1015,113.5673,8511.0
2022-07-28 13:00:00,114.59,114.59,113.73,114.13,6840.0,113.5574,113.5574,112.7051,113.1015,6840.0
2022-07-28 13:30:00,114.08,114.52,114.0,114.43,7556.0,113.0519,113.488,112.9727,113.3988,7556.0
2022-07-28 14:00:00,114.42,114.5,113.99,114.4,7825.0,113.3889,113.4682,112.9628,113.3691,7825.0
2022-07-28 14:30:00,114.36,114.66,114.29,114.62,6451.0,113.3294,113.6267,113.2601,113.5871,6451.0
2022-07-28 15:00:00,114.57,115.0,114.54,114.92,9871.0,113.5375,113.9637,113.5078,113.8844,9871.0
2022-07-28 15:30:00,114.92,115.08,114.68,114.72,36111.0,113.8844,114.0429,113.6465,113.6862,36111.0
2022-07-29 09:30:00,114.84,115.4,114.24,115.05,5961.0,113.8051,114.3601,113.2105,114.0132,5961.0
2022-07-29 10:00:00,115.55,116.34,115.4,116.21,5490.0,114.5087,115.2916,114.3601,115.1628,5490.0
2022-07-29 10:30:00,115.92,116.0,115.54,115.67,10393.0,114.8754,114.9546,114.4988,114.6276,10393.0
2022-07-29 11:00:00,115.77,116.38,115.74,116.09,7340.0,114.7267,115.3312,114.697,115.0438,7340.0
2022-07-29 11:30:00,116.0,116.07,115.7,116.07,5782.0,114.9546,115.024,114.6573,115.024,5782.0
2022-07-29 12:00:00,116.05,116.07,115.76,116.01,5070.0,115.0042,115.024,114.7168,114.9646,5070.0
2022-07-29 12:30:00,116.08,116.25,115.74,115.93,5634.0,115.0339,115.2024,114.697,114.8853,5634.0
2022-07-29 13:00:00,115.78,115.96,115.16,115.54,14247.0,114.7366,114.915,114.1222,114.4988,14247.0
2022-07-29 13:30:00,115.47,116.17,115.46,116.09,5643.0,114.4294,115.1231,114.4195,115.0438,5643.0
2022-07-29 14:00:00,116.03,116.13,115.85,116.13,5589.0,114.9844,115.0835,114.806,115.0835,5589.0
2022-07-29 14:30:00,116.08,116.29,116.01,116.13,5989.0,115.0339,115.242,114.9646,115.0835,5989.0
2022-07-29 15:00:00,116.16,116.5,116.16,116.5,4666.0,115.1132,115.4501,115.1132,115.4501,4666.0
2022-07-29 15:30:00,116.56,116.61,116.09,116.48,66046.0,115.5096,115.5591,115.0438,115.4303,66046.0
2022-08-01 09:30:00,115.88,116.88,115.47,116.29,11798.0,114.8357,115.8267,114.4294,115.242,11798.0
2022-08-01 10:00:00,116.21,117.41,116.21,116.23,9131.0,115.1628,116.3519,115.1628,115.1826,9131.0
2022-08-01 10:30:00,116.35,117.61,116.08,117.32,29711.0,115.3015,116.5501,115.0339,116.2627,29711.0
2022-08-01 11:00:00,117.39,117.43,116.55,116.92,7868.0,116.3321,116.3718,115.4997,115.8664,7868.0
2022-08-01 11:30:00,116.83,116.98,116.48,116.61,8958.0,115.7772,115.9258,115.4303,115.5591,8958.0
2022-08-01 12:00:00,116.82,116.88,116.51,116.76,24375.0,115.7673,115.8267,115.46,115.7078,24375.0
2022-08-01 12:30:00,116.76,117.66,116.76,117.21,25839.0,115.7078,116.5997,115.7078,116.1537,25839.0
2022-08-01 13:00:00,117.02,117.19,116.3,116.78,29022.0,115.9655,116.1339,115.2519,115.7276,29022.0
2022-08-01 13:30:00,116.73,116.73,116.18,116.33,19260.0,115.6781,115.6781,115.133,115.2817,19260.0
2022-08-01 14:00:00,116.42,117.3,116.35,116.87,29569.0,115.3709,116.2429,115.3015,115.8168,29569.0
2022-08-01 14:30:00,116.81,117.14,116.62,117.14,13020.0,115.7573,116.0844,115.5691,116.0844,13020.0
2022-08-01 15:00:00,116.95,117.37,116.75,116.81,11537.0,115.8961,116.3123,115.6979,115.7573,11537.0
2022-08-01 15:30:00,116.84,117.71,116.8,117.08,74742.0,115.7871,116.6492,115.7474,116.0249,74742.0
2022-08-02 09:30:00,116.8,116.8,114.59,115.08,5283.0,115.7474,115.7474,113.5574,114.0429,5283.0
2022-08-02 10:00:00,115.0,115.17,114.79,115.08,8674.0,113.9637,114.1321,113.7555,114.0429,8674.0
2022-08-02 10:30:00,115.12,116.11,115.04,115.61,8817.0,114.0826,115.0637,114.0033,114.5682,8817.0
2022-08-02 11:00:00,115.46,116.06,115.45,116.0,5934.0,114.4195,115.0141,114.4096,114.9546,5934.0
2022-08-02 11:30:00,115.93,116.31,115.78,115.94,9520.0,114.8853,115.2619,114.7366,114.8952,9520.0
2022-08-02 12:00:00,116.02,117.21,116.02,117.21,13919.0,114.9745,116.1537,114.9745,116.1537,13919.0
2022-08-02 12:30:00,117.26,117.26,116.59,116.8,4317.0,116.2033,116.2033,115.5393,115.7474,4317.0
2022-08-02 13:00:00,116.79,116.79,116.01,116.02,4624.0,115.7375,115.7375,114.9646,114.9745,4624.0
2022-08-02 13:30:00,115.84,116.06,115.48,115.74,28903.0,114.7961,115.0141,114.4393,114.697,28903.0
2022-08-02 14:00:00,115.83,116.18,115.67,116.12,6799.0,114.7862,115.133,114.6276,115.0736,6799.0
2022-08-02 14:30:00,116.18,116.23,115.71,116.0,9975.0,115.133,115.1826,114.6673,114.9546,9975.0
2022-08-02 15:00:00,115.84,115.84,115.42,115.67,8289.0,114.7961,114.7961,114.3799,114.6276,8289.0
2022-08-02 15:30:00,115.63,115.82,115.32,115.32,25038.0,114.588,114.7763,114.2808,114.2808,25038.0
2022-08-03 09:30:00,116.44,116.44,114.32,114.32,6315.0,115.3907,115.3907,113.2898,113.2898,6315.0
2022-08-03 10:00:00,114.16,114.82,113.94,114.75,5874.0,113.1312,113.7853,112.9132,113.7159,5874.0
2022-08-03 10:30:00,114.98,115.07,114.46,114.51,6345.0,113.9438,114.033,113.4285,113.4781,6345.0
2022-08-03 11:00:00,114.51,114.94,114.45,114.48,7422.0,113.4781,113.9042,113.4186,113.4483,7422.0
2022-08-03 11:30:00,114.55,114.59,114.08,114.58,6016.0,113.5177,113.5574,113.0519,113.5474,6016.0
2022-08-03 12:00:00,114.81,115.08,114.55,114.97,5958.0,113.7754,114.0429,113.5177,113.9339,5958.0
2022-08-03 12:30:00,115.1,115.24,114.95,115.06,13960.0,114.0628,114.2015,113.9141,114.0231,13960.0
2022-08-03 13:00:00,115.14,115.4,115.03,115.3,4035.0,114.1024,114.3601,113.9934,114.261,4035.0
2022-08-03 13:30:00,115.36,115.74,115.1,115.58,3498.0,114.3204,114.697,114.0628,114.5384,3498.0
2022-08-03 14:00:00,115.62,116.12,115.53,115.79,11938.0,114.5781,115.0736,114.4889,114.7465,11938.0
2022-08-03 14:30:00,115.83,115.92,115.51,115.92,7160.0,114.7862,114.8754,114.4691,114.8754,7160.0
2022-08-03 15:00:00,115.92,116.03,115.78,115.9,12735.0,114.8754,114.9844,114.7366,114.8555,12735.0
2022-08-03 15:30:00,115.84,116.27,115.84,116.06,25646.0,114.7961,115.2222,114.7961,115.0141,25646.0
2022-08-04 09:30:00,116.44,116.44,115.08,115.92,4128.0,115.3907,115.3907,114.0429,114.8754,4128.0
2022-08-04 10:00:00,116.02,116.47,115.84,116.06,11290.0,114.9745,115.4204,114.7961,115.0141,11290.0
2022-08-04 10:30:00,115.85,115.94,115.18,115.87,5854.0,114.806,114.8952,114.142,114.8258,5854.0
2022-08-04 11:00:00,115.71,115.77,115.28,115.39,8575.0,114.6673,114.7267,114.2411,114.3501,8575.0
2022-08-04 11:30:00,115.41,115.45,115.28,115.39,3676.0,114.37,114.4096,114.2411,114.3501,3676.0
2022-08-04 12:00:00,115.37,115.38,115.06,115.12,3025.0,114.3303,114.3402,114.0231,114.0826,3025.0
2022-08-04 12:30:00,115.06,115.37,115.06,115.37,3449.0,114.0231,114.3303,114.0231,114.3303,3449.0
2022-08-04 13:00:00,115.38,115.45,115.21,115.45,8454.0,114.3402,114.4096,114.1718,114.4096,8454.0
2022-08-04 13:30:00,115.38,115.56,115.19,115.21,6645.0,114.3402,114.5186,114.1519,114.1718,6645.0
2022-08-04 14:00:00,115.24,115.24,114.94,115.06,7832.0,114.2015,114.2015,113.9042,114.0231,7832.0
2022-08-04 14:30:00,115.08,115.08,114.75,115.0,5069.0,114.0429,114.0429,113.7159,113.9637,5069.0
2022-08-04 15:00:00,114.9,115.0,114.65,114.65,4760.0,113.8646,113.9637,113.6168,113.6168,4760.0
2022-08-04 15:30:00,114.68,114.74,114.41,114.43,19771.0,113.6465,113.706,113.379,113.3988,19771.0
2022-08-05 09:30:00,113.29,114.63,113.29,114.35,5525.0,112.2691,113.597,112.2691,113.3195,5525.0
2022-08-05 10:00:00,114.33,114.5,113.66,113.7,4719.0,113.2997,113.4682,112.6357,112.6754,4719.0
2022-08-05 10:30:00,113.54,113.72,113.28,113.44,5467.0,112.5168,112.6952,112.2592,112.4177,5467.0
2022-08-05 11:00:00,113.41,113.74,113.2,113.25,5396.0,112.388,112.715,112.1799,112.2294,5396.0
2022-08-05 11:30:00,113.28,113.34,112.91,113.34,7328.0,112.2592,112.3186,111.8925,112.3186,7328.0
2022-08-05 12:00:00,113.26,113.9,113.25,113.75,3882.0,112.2393,112.8736,112.2294,112.7249,3882.0
2022-08-05 12:30:00,113.68,114.15,113.47,114.02,2533.0,112.6556,113.1213,112.4474,112.9925,2533.0
2022-08-05 13:00:00,114.01,114.17,113.83,113.87,3463.0,112.9826,113.1411,112.8042,112.8438,3463.0
2022-08-05 13:30:00,113.75,114.24,113.74,113.91,5705.0,112.7249,113.2105,112.715,112.8835,5705.0
2022-08-05 14:00:00,113.94,114.21,113.78,113.95,3524.0,112.9132,113.1808,112.7547,112.9231,3524.0
2022-08-05 14:30:00,113.9,113.9,113.66,113.71,3142.0,112.8736,112.8736,112.6357,112.6853,3142.0
2022-08-05 15:00:00,113.65,114.08,113.52,113.93,7587.0,112.6258,113.0519,112.497,112.9033,7587.0
2022-08-05 15:30:00,113.92,114.65,113.92,114.37,29289.0,112.8934,113.6168,112.8934,113.3393,29289.0
2022-08-08 09:30:00,115.0,115.71,115.0,115.49,3540.0,113.9637,114.6673,113.9637,114.4492,3540.0
2022-08-08 10:00:00,115.53,115.76,115.26,115.42,1706.0,114.4889,114.7168,114.2213,114.3799,1706.0
2022-08-08 10:30:00,115.45,115.46,115.35,115.36,1479.0,114.4096,114.4195,114.3105,114.3204,1479.0
2022-08-08 11:00:00,115.31,115.4,114.88,114.9,1834.0,114.2709,114.3601,113.8447,113.8646,1834.0
2022-08-08 11:30:00,114.89,114.89,114.29,114.57,3069.0,113.8546,113.8546,113.2601,113.5375,3069.0
2022-08-08 12:00:00,114.5,114.61,114.07,114.21,2517.0,113.4682,113.5772,113.042,113.1808,2517.0
2022-08-08 12:30:00,114.36,115.29,114.17,115.23,7361.0,113.3294,114.251,113.1411,114.1916,7361.0
2022-08-08 13:00:00,115.29,115.5,115.16,115.22,7379.0,114.251,114.4592,114.1222,114.1817,7379.0
2022-08-08 13:30:00,115.25,115.32,114.73,115.07,2022.0,114.2114,114.2808,113.6961,114.033,2022.0
2022-08-08 14:00:00,114.96,115.18,114.68,114.68,9863.0,113.924,114.142,113.6465,113.6465,9863.0
2022-08-08 14:30:00,114.61,114.78,114.57,114.74,2962.0,113.5772,113.7456,113.5375,113.706,2962.0
2022-08-08 15:00:00,114.78,115.01,114.54,114.86,5165.0,113.7456,113.9736,113.5078,113.8249,5165.0
2022-08-08 15:30:00,114.86,115.02,114.69,114.87,22734.0,113.8249,113.9835,113.6565,113.8348,22734.0
2022-08-09 09:30:00,115.63,115.67,114.3,114.3,7727.0,114.588,114.6276,113.27,113.27,7727.0
2022-08-09 10:00:00,114.51,114.7,114.31,114.65,14100.0,113.4781,113.6664,113.2799,113.6168,14100.0
2022-08-09 10:30:00,114.59,115.47,114.58,115.35,10211.0,113.5574,114.4294,113.5474,114.3105,10211.0
2022-08-09 11:00:00,115.31,115.5,115.05,115.48,10244.0,114.2709,114.4592,114.0132,114.4393,10244.0
2022-08-09 11:30:00,115.57,115.81,115.51,115.75,6941.0,114.5285,114.7664,114.4691,114.7069,6941.0
2022-08-09 12:00:00,115.82,115.87,115.36,115.39,8457.0,114.7763,114.8258,114.3204,114.3501,8457.0
2022-08-09 12:30:00,115.48,115.83,115.44,115.7,6312.0,114.4393,114.7862,114.3997,114.6573,6312.0
2022-08-09 13:00:00,115.78,115.78,115.57,115.64,5739.0,114.7366,114.7366,114.5285,114.5979,5739.0
2022-08-09 13:30:00,115.63,115.81,115.53,115.77,9670.0,114.588,114.7664,114.4889,114.7267,9670.0
2022-08-09 14:00:00,115.86,115.96,115.31,115.35,9147.0,114.8159,114.915,114.2709,114.3105,9147.0
2022-08-09 14:30:00,115.39,115.48,115.22,115.42,10446.0,114.3501,114.4393,114.1817,114.3799,10446.0
2022-08-09 15:00:00,115.41,115.41,114.99,115.16,12183.0,114.37,114.37,113.9537,114.1222,12183.0
2022-08-09 15:30:00,115.16,115.3,114.66,115.18,31169.0,114.1222,114.261,113.6267,114.142,31169.0
2022-08-10 09:30:00,118.02,118.13,116.64,117.16,3657.0,116.9564,117.0654,115.5889,116.1042,3657.0
2022-08-10 10:00:00,117.24,117.51,117.16,117.38,4661.0,116.1835,116.451,116.1042,116.3222,4661.0
2022-08-10 10:30:00,117.17,117.51,117.17,117.42,10972.0,116.1141,116.451,116.1141,116.3618,10972.0
2022-08-10 11:00:00,117.42,117.58,116.89,117.05,15835.0,116.3618,116.5204,115.8366,115.9952,15835.0
2022-08-10 11:30:00,117.12,117.38,116.99,117.13,12133.0,116.0646,116.3222,115.9357,116.0745,12133.0
2022-08-10 12:00:00,117.13,117.36,117.12,117.26,4621.0,116.0745,116.3024,116.0646,116.2033,4621.0
2022-08-10 12:30:00,117.31,117.5,117.27,117.43,4356.0,116.2528,116.4411,116.2132,116.3718,4356.0
2022-08-10 13:00:00,117.43,117.98,117.32,117.86,4563.0,116.3718,116.9168,116.2627,116.7979,4563.0
2022-08-10 13:30:00,117.89,118.16,117.85,118.13,5887.0,116.8276,117.0952,116.788,117.0654,5887.0
2022-08-10 14:00:00,118.18,118.18,117.74,117.91,4556.0,117.115,117.115,116.679,116.8474,4556.0
2022-08-10 14:30:00,117.89,117.99,117.39,117.55,6674.0,116.8276,116.9267,116.3321,116.4907,6674.0
2022-08-10 15:00:00,117.51,117.61,117.33,117.61,6638.0,116.451,116.5501,116.2727,116.5501,6638.0
2022-08-10 15:30:00,117.57,117.93,117.27,117.45,44508.0,116.5105,116.8673,116.2132,116.3916,44508.0
2022-08-11 09:30:00,118.48,118.83,117.85,117.9,2944.0,117.4123,117.7591,116.788,116.8375,2944.0
2022-08-11 10:00:00,117.9,119.02,117.79,119.0,5383.0,116.8375,117.9474,116.7285,117.9276,5383.0
2022-08-11 10:30:00,119.0,119.27,118.69,118.69,3460.0,117.9276,118.1952,117.6204,117.6204,3460.0
2022-08-11 11:00:00,118.69,118.86,118.39,118.86,3607.0,117.6204,117.7889,117.3231,117.7889,3607.0
2022-08-11 11:30:00,118.66,118.66,118.5,118.55,1827.0,117.5907,117.5907,117.4321,117.4817,1827.0
2022-08-11 12:00:00,118.6,118.81,118.41,118.77,3062.0,117.5312,117.7393,117.3429,117.6997,3062.0
2022-08-11 12:30:00,118.86,118.93,118.55,118.9,3182.0,117.7889,117.8582,117.4817,117.8285,3182.0
2022-08-11 13:00:00,119.06,119.07,118.82,118.82,5387.0,117.9871,117.997,117.7492,117.7492,5387.0
2022-08-11 13:30:00,118.76,119.0,118.62,118.67,1893.0,117.6898,117.9276,117.551,117.6006,1893.0
2022-08-11 14:00:00,118.7,118.83,118.62,118.78,2788.0,117.6303,117.7591,117.551,117.7096,2788.0
2022-08-11 14:30:00,118.75,118.75,118.42,118.5,2711.0,117.6799,117.6799,117.3528,117.4321,2711.0
2022-08-11 15:00:00,118.61,118.75,118.45,118.53,3078.0,117.5411,117.6799,117.3826,117.4618,3078.0
2022-08-11 15:30:00,118.54,118.61,118.12,118.33,19029.0,117.4718,117.5411,117.0555,117.2636,19029.0
2022-08-12 09:30:00,119.02,119.42,118.61,119.12,3837.0,117.9474,118.3438,117.5411,118.0465,3837.0
2022-08-12 10:00:00,118.92,118.94,118.39,118.91,2138.0,117.8483,117.8682,117.3231,117.8384,2138.0
2022-08-12 10:30:00,118.64,119.27,118.63,119.08,7046.0,117.5709,118.1952,117.5609,118.0069,7046.0
2022-08-12 11:00:00,119.17,120.0,119.14,119.73,11154.0,118.0961,118.9186,118.0663,118.651,11154.0
2022-08-12 11:30:00,119.73,119.86,119.46,119.86,1448.0,118.651,118.7799,118.3835,118.7799,1448.0
2022-08-12 12:00:00,119.86,120.23,119.86,120.08,4067.0,118.7799,119.1465,118.7799,118.9979,4067.0
2022-08-12 12:30:00,120.31,120.58,120.16,120.38,7889.0,119.2258,119.4934,119.0772,119.2952,7889.0
2022-08-12 13:00:00,120.4,120.4,120.01,120.07,4418.0,119.315,119.315,118.9285,118.988,4418.0
2022-08-12 13:30:00,120.09,120.4,120.06,120.38,2564.0,119.0078,119.315,118.9781,119.2952,2564.0
2022-08-12 14:00:00,120.43,120.6,120.26,120.6,3675.0,119.3447,119.5132,119.1763,119.5132,3675.0
2022-08-12 14:30:00,120.61,120.79,120.35,120.71,6325.0,119.5231,119.7015,119.2654,119.6222,6325.0
2022-08-12 15:00:00,120.78,121.15,120.78,121.15,4231.0,119.6916,120.0582,119.6916,120.0582,4231.0
2022-08-12 15:30:00,121.08,121.35,120.93,121.26,20925.0,119.9889,120.2564,119.8402,120.1672,20925.0
2022-08-15 09:30:00,120.7,121.63,120.48,120.63,4467.0,119.6123,120.5339,119.3943,119.5429,4467.0
2022-08-15 10:00:00,120.77,120.99,120.35,120.41,5462.0,119.6817,119.8997,119.2654,119.3249,5462.0
2022-08-15 10:30:00,120.44,120.83,120.17,120.27,4131.0,119.3546,119.7411,119.0871,119.1862,4131.0
2022-08-15 11:00:00,120.32,120.51,119.82,119.87,6220.0,119.2357,119.424,118.7402,118.7898,6220.0
2022-08-15 11:30:00,119.96,120.91,119.96,120.8,6583.0,118.879,119.8204,118.879,119.7114,6583.0
2022-08-15 12:00:00,120.69,121.31,120.69,121.15,3503.0,119.6024,120.2168,119.6024,120.0582,3503.0
2022-08-15 12:30:00,121.19,121.22,120.88,121.13,3200.0,120.0979,120.1276,119.7907,120.0384,3200.0
2022-08-15 13:00:00,121.06,121.21,120.96,121.14,2509.0,119.969,120.1177,119.8699,120.0483,2509.0
2022-08-15 13:30:00,121.2,121.22,120.91,121.07,3807.0,120.1078,120.1276,119.8204,119.979,3807.0
2022-08-15 14:00:00,121.09,121.2,121.05,121.2,4243.0,119.9988,120.1078,119.9591,120.1078,4243.0
2022-08-15 14:30:00,121.29,121.45,121.25,121.39,4446.0,120.197,120.3555,120.1573,120.2961,4446.0
2022-08-15 15:00:00,121.39,121.52,120.93,121.25,13382.0,120.2961,120.4249,119.8402,120.1573,13382.0
2022-08-15 15:30:00,121.22,121.55,121.04,121.39,29747.0,120.1276,120.4546,119.9492,120.2961,29747.0
2022-08-16 09:30:00,120.45,121.85,120.45,121.85,5510.0,119.3645,120.7519,119.3645,120.7519,5510.0
2022-08-16 10:00:00,121.95,122.35,121.81,122.33,5453.0,120.851,121.2474,120.7123,121.2276,5453.0
2022-08-16 10:30:00,122.27,122.52,122.15,122.35,10934.0,121.1681,121.4159,121.0492,121.2474,10934.0
2022-08-16 11:00:00,122.25,122.67,122.18,122.53,9792.0,121.1483,121.5645,121.079,121.4258,9792.0
2022-08-16 11:30:00,122.55,123.0,122.55,123.0,6160.0,121.4456,121.8916,121.4456,121.8916,6160.0
2022-08-16 12:00:00,122.9,122.92,122.63,122.82,13243.0,121.7925,121.8123,121.5249,121.7132,13243.0
2022-08-16 12:30:00,122.76,122.77,122.3,122.48,6398.0,121.6537,121.6636,121.1979,121.3762,6398.0
2022-08-16 13:00:00,122.52,122.8,122.52,122.75,3441.0,121.4159,121.6934,121.4159,121.6438,3441.0
2022-08-16 13:30:00,122.7,122.82,122.67,122.78,15840.0,121.5943,121.7132,121.5645,121.6735,15840.0
2022-08-16 14:00:00,122.81,122.81,122.52,122.76,10157.0,121.7033,121.7033,121.4159,121.6537,10157.0
2022-08-16 14:30:00,122.77,122.77,121.9,122.18,7764.0,121.6636,121.6636,120.8015,121.079,7764.0
2022-08-16 15:00:00,122.18,122.32,121.98,122.32,7910.0,121.079,121.2177,120.8808,121.2177,7910.0
2022-08-16 15:30:00,122.36,122.5,122.03,122.39,43658.0,121.2573,121.3961,120.9303,121.2871,43658.0
2022-08-17 09:30:00,121.0,121.64,120.51,121.64,5775.0,119.9096,120.5438,119.424,120.5438,5775.0
2022-08-17 10:00:00,121.9,122.04,121.71,122.04,2494.0,120.8015,120.9402,120.6132,120.9402,2494.0
2022-08-17 10:30:00,121.93,122.31,121.9,122.07,9691.0,120.8312,121.2078,120.8015,120.9699,9691.0
2022-08-17 11:00:00,122.06,122.59,122.06,122.54,9759.0,120.96,121.4853,120.96,121.4357,9759.0
2022-08-17 11:30:00,122.52,122.52,121.78,122.03,5709.0,121.4159,121.4159,120.6826,120.9303,5709.0
2022-08-17 12:00:00,122.03,122.24,121.75,122.2,5670.0,120.9303,121.1384,120.6528,121.0988,5670.0
2022-08-17 12:30:00,122.3,122.53,122.3,122.49,9809.0,121.1979,121.4258,121.1979,121.3862,9809.0
2022-08-17 13:00:00,122.49,122.49,122.01,122.43,6709.0,121.3862,121.3862,120.9105,121.3267,6709.0
2022-08-17 13:30:00,122.36,122.56,122.34,122.46,7202.0,121.2573,121.4555,121.2375,121.3564,7202.0
2022-08-17 14:00:00,122.49,122.9,122.42,122.6,11906.0,121.3862,121.7925,121.3168,121.4952,11906.0
2022-08-17 14:30:00,122.66,122.84,122.55,122.59,10134.0,121.5546,121.733,121.4456,121.4853,10134.0
2022-08-17 15:00:00,122.59,122.7,122.25,122.54,9702.0,121.4853,121.5943,121.1483,121.4357,9702.0
2022-08-17 15:30:00,122.54,122.68,122.15,122.19,24952.0,121.4357,121.5744,121.0492,121.0889,24952.0
2022-08-18 09:30:00,122.5,122.93,122.19,122.67,4403.0,121.3961,121.8222,121.0889,121.5645,4403.0
2022-08-18 10:00:00,122.78,123.06,122.53,123.0,6339.0,121.6735,121.951,121.4258,121.8916,6339.0
2022-08-18 10:30:00,123.05,123.51,123.01,123.31,16089.0,121.9411,122.397,121.9015,122.1988,16089.0
2022-08-18 11:00:00,123.31,123.41,122.91,123.27,17414.0,122.1988,122.2979,121.8024,122.1591,17414.0
2022-08-18 11:30:00,123.35,123.66,123.26,123.41,12850.0,122.2384,122.5456,122.1492,122.2979,12850.0
2022-08-18 12:00:00,123.58,123.65,123.28,123.28,6810.0,122.4663,122.5357,122.169,122.169,6810.0
2022-08-18 12:30:00,123.26,123.31,123.18,123.24,7065.0,122.1492,122.1988,122.0699,122.1294,7065.0
2022-08-18 13:00:00,123.27,123.63,123.25,123.52,9555.0,122.1591,122.5159,122.1393,122.4069,9555.0
2022-08-18 13:30:00,123.62,123.81,123.5,123.81,8306.0,122.506,122.6943,122.3871,122.6943,8306.0
2022-08-18 14:00:00,123.83,123.89,123.37,123.52,13148.0,122.7141,122.7735,122.2582,122.4069,13148.0
2022-08-18 14:30:00,123.59,123.76,123.58,123.74,6150.0,122.4762,122.6447,122.4663,122.6249,6150.0
2022-08-18 15:00:00,123.72,124.26,123.72,124.1,16426.0,122.6051,123.1402,122.6051,122.9817,16426.0
2022-08-18 15:30:00,124.08,124.19,123.63,123.74,39788.0,122.9618,123.0708,122.5159,122.6249,39788.0
2022-08-19 09:30:00,123.22,123.33,122.65,122.65,16320.0,122.1096,122.2186,121.5447,121.5447,16320.0
2022-08-19 10:00:00,122.64,123.11,122.64,122.83,8799.0,121.5348,122.0006,121.5348,121.7231,8799.0
2022-08-19 10:30:00,122.87,122.95,122.32,122.4,7880.0,121.7627,121.842,121.2177,121.297,7880.0
2022-08-19 11:00:00,122.4,122.4,121.76,121.97,8615.0,121.297,121.297,120.6627,120.8708,8615.0
2022-08-19 11:30:00,122.07,122.12,121.96,122.1,13069.0,120.9699,121.0195,120.8609,120.9997,13069.0
2022-08-19 12:00:00,122.07,122.07,121.71,121.78,8028.0,120.9699,120.9699,120.6132,120.6826,8028.0
2022-08-19 12:30:00,121.75,122.25,121.69,122.21,15258.0,120.6528,121.1483,120.5934,121.1087,15258.0
2022-08-19 13:00:00,122.17,122.22,121.96,122.03,9022.0,121.069,121.1186,120.8609,120.9303,9022.0
2022-08-19 13:30:00,121.96,121.96,121.65,121.83,2848.0,120.8609,120.8609,120.5537,120.7321,2848.0
2022-08-19 14:00:00,121.81,122.06,121.57,121.57,12100.0,120.7123,120.96,120.4744,120.4744,12100.0
2022-08-19 14:30:00,121.64,121.73,121.55,121.66,9262.0,120.5438,120.633,120.4546,120.5636,9262.0
2022-08-19 15:00:00,121.61,121.78,121.5,121.75,12225.0,120.5141,120.6826,120.4051,120.6528,12225.0
2022-08-19 15:30:00,121.71,121.79,121.43,121.57,33265.0,120.6132,120.6925,120.3357,120.4744,33265.0
2022-08-22 09:30:00,120.16,120.82,119.85,120.82,4596.0,119.0772,119.7312,118.7699,119.7312,4596.0
2022-08-22 10:00:00,120.7,120.96,120.5,120.5,10813.0,119.6123,119.8699,119.4141,119.4141,10813.0
2022-08-22 10:30:00,120.52,121.01,120.48,120.56,10158.0,119.4339,119.9195,119.3943,119.4736,10158.0
2022-08-22 11:00:00,120.59,120.7,120.51,120.6,10754.0,119.5033,119.6123,119.424,119.5132,10754.0
2022-08-22 11:30:00,120.59,120.61,120.18,120.25,14586.0,119.5033,119.5231,119.097,119.1663,14586.0
2022-08-22 12:00:00,120.32,120.36,120.07,120.29,9531.0,119.2357,119.2754,118.988,119.206,9531.0
2022-08-22 12:30:00,120.3,120.74,120.3,120.64,10199.0,119.2159,119.6519,119.2159,119.5528,10199.0
2022-08-22 13:00:00,120.6,120.6,120.16,120.16,6821.0,119.5132,119.5132,119.0772,119.0772,6821.0
2022-08-22 13:30:00,120.19,120.25,120.01,120.01,8145.0,119.1069,119.1663,118.9285,118.9285,8145.0
2022-08-22 14:00:00,120.02,120.13,119.89,119.94,10735.0,118.9384,119.0474,118.8096,118.8591,10735.0
2022-08-22 14:30:00,119.9,120.16,119.87,119.91,8530.0,118.8195,119.0772,118.7898,118.8294,8530.0
2022-08-22 15:00:00,119.99,120.3,119.96,120.06,13713.0,118.9087,119.2159,118.879,118.9781,13713.0
2022-08-22 15:30:00,120.09,120.19,119.75,119.96,40668.0,119.0078,119.1069,118.6709,118.879,40668.0
2022-08-23 09:30:00,119.91,121.25,119.91,121.09,10080.0,118.8294,120.1573,118.8294,119.9988,10080.0
2022-08-23 10:00:00,121.05,121.75,120.73,121.35,10502.0,119.9591,120.6528,119.642,120.2564,10502.0
2022-08-23 10:30:00,121.45,121.45,120.75,120.86,15559.0,120.3555,120.3555,119.6618,119.7708,15559.0
2022-08-23 11:00:00,120.84,120.95,120.43,120.72,8463.0,119.751,119.86,119.3447,119.6321,8463.0
2022-08-23 11:30:00,120.87,121.23,120.83,121.08,6668.0,119.7808,120.1375,119.7411,119.9889,6668.0
2022-08-23 12:00:00,120.96,121.1,120.57,120.57,6616.0,119.8699,120.0087,119.4835,119.4835,6616.0
2022-08-23 12:30:00,120.55,120.88,120.55,120.82,6295.0,119.4636,119.7907,119.4636,119.7312,6295.0
2022-08-23 13:00:00,120.89,121.03,120.73,120.83,7520.0,119.8006,119.9393,119.642,119.7411,7520.0
2022-08-23 13:30:00,120.84,120.84,120.27,120.36,4503.0,119.751,119.751,119.1862,119.2754,4503.0
2022-08-23 14:00:00,120.47,120.6,120.37,120.53,7692.0,119.3844,119.5132,119.2853,119.4438,7692.0
2022-08-23 14:30:00,120.58,120.66,120.47,120.62,9735.0,119.4934,119.5727,119.3844,119.533,9735.0
2022-08-23 15:00:00,120.69,120.91,120.69,120.78,9458.0,119.6024,119.8204,119.6024,119.6916,9458.0
2022-08-23 15:30:00,120.74,120.74,119.93,119.93,51832.0,119.6519,119.6519,118.8492,118.8492,51832.0
2022-08-24 09:30:00,120.35,121.17,120.09,120.7,7856.0,119.2654,120.0781,119.0078,119.6123,7856.0
2022-08-24 10:00:00,120.87,121.34,120.75,121.32,10602.0,119.7808,120.2465,119.6618,120.2267,10602.0
2022-08-24 10:30:00,121.32,121.43,120.97,121.2,13276.0,120.2267,120.3357,119.8799,120.1078,13276.0
2022-08-24 11:00:00,121.25,121.69,121.04,121.69,5187.0,120.1573,120.5934,119.9492,120.5934,5187.0
2022-08-24 11:30:00,121.66,121.86,121.55,121.73,13310.0,120.5636,120.7618,120.4546,120.633,13310.0
2022-08-24 12:00:00,121.86,121.97,121.72,121.82,7819.0,120.7618,120.8708,120.6231,120.7222,7819.0
2022-08-24 12:30:00,121.78,121.78,121.42,121.45,4030.0,120.6826,120.6826,120.3258,120.3555,4030.0
2022-08-24 13:00:00,121.49,122.0,121.48,121.68,8405.0,120.3952,120.9006,120.3853,120.5835,8405.0
2022-08-24 13:30:00,121.67,121.67,121.39,121.53,5384.0,120.5735,120.5735,120.2961,120.4348,5384.0
2022-08-24 14:00:00,121.5,121.91,121.5,121.91,5773.0,120.4051,120.8114,120.4051,120.8114,5773.0
2022-08-24 14:30:00,121.89,121.89,121.61,121.82,8358.0,120.7916,120.7916,120.5141,120.7222,8358.0
2022-08-24 15:00:00,121.85,122.04,121.84,121.97,13397.0,120.7519,120.9402,120.742,120.8708,13397.0
2022-08-24 15:30:00,121.99,122.18,121.66,121.8,28215.0,120.8907,121.079,120.5636,120.7024,28215.0
2022-08-25 09:30:00,121.96,123.06,121.96,122.94,4276.0,120.8609,121.951,120.8609,121.8321,4276.0
2022-08-25 10:00:00,123.32,123.65,123.01,123.4,17125.0,122.2087,122.5357,121.9015,122.288,17125.0
2022-08-25 10:30:00,123.64,123.89,123.54,123.67,8497.0,122.5258,122.7735,122.4267,122.5555,8497.0
2022-08-25 11:00:00,123.67,123.72,123.0,123.12,10530.0,122.5555,122.6051,121.8916,122.0105,10530.0
2022-08-25 11:30:00,123.21,123.21,122.91,122.98,9115.0,122.0997,122.0997,121.8024,121.8717,9115.0
2022-08-25 12:00:00,122.9,122.9,122.47,122.69,6622.0,121.7925,121.7925,121.3663,121.5844,6622.0
2022-08-25 12:30:00,122.68,122.86,122.65,122.86,5472.0,121.5744,121.7528,121.5447,121.7528,5472.0
2022-08-25 13:00:00,122.96,123.23,122.95,123.05,6800.0,121.8519,122.1195,121.842,121.9411,6800.0
2022-08-25 13:30:00,123.18,123.63,123.17,123.58,4819.0,122.0699,122.5159,122.06,122.4663,4819.0
2022-08-25 14:00:00,123.6,123.62,123.35,123.42,14582.0,122.4862,122.506,122.2384,122.3078,14582.0
2022-08-25 14:30:00,123.38,123.44,123.34,123.44,4984.0,122.2681,122.3276,122.2285,122.3276,4984.0
2022-08-25 15:00:00,123.43,123.85,123.43,123.73,10252.0,122.3177,122.7339,122.3177,122.615,10252.0
2022-08-25 15:30:00,123.75,124.13,123.59,124.01,33177.0,122.6348,123.0114,122.4762,122.8925,33177.0
2022-08-26 09:30:00,123.99,124.05,123.35,123.92,5462.0,122.8726,122.9321,122.2384,122.8033,5462.0
2022-08-26 10:00:00,124.27,124.27,123.05,123.16,10022.0,123.1501,123.1501,121.9411,122.0501,10022.0
2022-08-26 10:30:00,123.09,123.09,122.59,122.88,5692.0,121.9808,121.9808,121.4853,121.7726,5692.0
2022-08-26 11:00:00,122.82,122.85,122.21,122.44,6049.0,121.7132,121.7429,121.1087,121.3366,6049.0
2022-08-26 11:30:00,122.65,122.81,122.58,122.72,4247.0,121.5447,121.7033,121.4753,121.6141,4247.0
2022-08-26 12:00:00,122.7,122.7,122.23,122.53,5377.0,121.5943,121.5943,121.1285,121.4258,5377.0
2022-08-26 12:30:00,122.43,122.45,122.27,122.34,4903.0,121.3267,121.3465,121.1681,121.2375,4903.0
2022-08-26 13:00:00,122.35,122.59,122.35,122.47,5684.0,121.2474,121.4853,121.2474,121.3663,5684.0
2022-08-26 13:30:00,122.42,122.42,121.84,121.85,6236.0,121.3168,121.3168,120.742,120.7519,6236.0
2022-08-26 14:00:00,121.87,121.87,121.42,121.64,6617.0,120.7717,120.7717,120.3258,120.5438,6617.0
2022-08-26 14:30:00,121.63,121.66,121.31,121.31,6032.0,120.5339,120.5636,120.2168,120.2168,6032.0
2022-08-26 15:00:00,121.29,121.37,120.87,121.05,11806.0,120.197,120.2763,119.7808,119.9591,11806.0
2022-08-26 15:30:00,121.0,121.0,120.48,120.71,28900.0,119.9096,119.9096,119.3943,119.6222,28900.0
2022-08-29 09:30:00,119.87,119.87,119.05,119.63,5482.0,118.7898,118.7898,117.9772,118.5519,5482.0
2022-08-29 10:00:00,119.79,120.21,119.7,120.09,4116.0,118.7105,119.1267,118.6213,119.0078,4116.0
2022-08-29 10:30:00,120.11,120.28,119.52,120.0,8441.0,119.0276,119.1961,118.4429,118.9186,8441.0
2022-08-29 11:00:00,120.13,120.42,120.09,120.4,811.0,119.0474,119.3348,119.0078,119.315,811.0
2022-08-29 11:30:00,120.29,120.88,120.27,120.88,5366.0,119.206,119.7907,119.1862,119.7907,5366.0
2022-08-29 12:00:00,120.92,120.99,120.71,120.71,9693.0,119.8303,119.8997,119.6222,119.6222,9693.0
2022-08-29 12:30:00,120.71,121.33,120.67,121.33,2965.0,119.6222,120.2366,119.5826,120.2366,2965.0
2022-08-29 13:00:00,121.31,121.53,121.14,121.34,9113.0,120.2168,120.4348,120.0483,120.2465,9113.0
2022-08-29 13:30:00,121.57,121.73,121.25,121.58,6901.0,120.4744,120.633,120.1573,120.4844,6901.0
2022-08-29 14:00:00,121.6,121.64,121.07,121.26,6766.0,120.5042,120.5438,119.979,120.1672,6766.0
2022-08-29 14:30:00,121.27,121.6,121.23,121.41,8291.0,120.1772,120.5042,120.1375,120.3159,8291.0
2022-08-29 15:00:00,121.56,121.74,121.38,121.42,11120.0,120.4645,120.6429,120.2862,120.3258,11120.0
2022-08-29 15:30:00,121.35,121.4,120.64,120.73,25148.0,120.2564,120.306,119.5528,119.642,25148.0
2022-08-30 09:30:00,120.63,120.63,119.56,119.56,5793.0,119.5429,119.5429,118.4826,118.4826,5793.0
2022-08-30 10:00:00,119.96,120.4,119.95,120.38,17594.0,118.879,119.315,118.869,119.2952,17594.0
2022-08-30 10:30:00,120.28,120.28,119.26,119.82,11757.0,119.1961,119.1961,118.1853,118.7402,11757.0
2022-08-30 11:00:00,119.89,120.01,119.51,119.72,8824.0,118.8096,118.9285,118.433,118.6411,8824.0
2022-08-30 11:30:00,119.64,119.94,119.22,119.55,7566.0,118.5618,118.8591,118.1456,118.4727,7566.0
2022-08-30 12:00:00,119.63,119.87,119.48,119.63,11033.0,118.5519,118.7898,118.4033,118.5519,11033.0
2022-08-30 12:30:00,119.53,119.53,118.86,119.05,9569.0,118.4528,118.4528,117.7889,117.9772,9569.0
2022-08-30 13:00:00,119.09,119.19,118.43,118.66,8722.0,118.0168,118.1159,117.3627,117.5907,8722.0
2022-08-30 13:30:00,118.66,118.74,118.29,118.74,7526.0,117.5907,117.67,117.224,117.67,7526.0
2022-08-30 14:00:00,118.77,118.83,118.54,118.55,7188.0,117.6997,117.7591,117.4718,117.4817,7188.0
2022-08-30 14:30:00,118.57,118.82,118.43,118.76,8730.0,117.5015,117.7492,117.3627,117.6898,8730.0
2022-08-30 15:00:00,118.79,119.29,118.79,119.06,9063.0,117.7195,118.215,117.7195,117.9871,9063.0
2022-08-30 15:30:00,118.78,119.02,118.55,118.58,48960.0,117.7096,117.9474,117.4817,117.5114,48960.0
2022-08-31 09:30:00,118.53,119.32,118.37,118.62,4762.0,117.4618,118.2447,117.3033,117.551,4762.0
2022-08-31 10:00:00,118.4,118.94,118.3,118.79,9525.0,117.333,117.8682,117.2339,117.7195,9525.0
2022-08-31 10:30:00,118.88,119.27,118.31,119.13,14126.0,117.8087,118.1952,117.2438,118.0564,14126.0
2022-08-31 11:00:00,119.13,119.28,118.79,119.23,7009.0,118.0564,118.2051,117.7195,118.1555,7009.0
2022-08-31 11:30:00,119.23,119.47,119.07,119.47,10811.0,118.1555,118.3934,117.997,118.3934,10811.0
2022-08-31 12:00:00,119.46,119.55,119.32,119.33,6137.0,118.3835,118.4727,118.2447,118.2546,6137.0
2022-08-31 12:30:00,119.37,119.37,119.06,119.26,4491.0,118.2943,118.2943,117.9871,118.1853,4491.0
2022-08-31 13:00:00,119.27,119.46,119.17,119.2,5132.0,118.1952,118.3835,118.0961,118.1258,5132.0
2022-08-31 13:30:00,119.16,119.24,118.96,119.22,4697.0,118.0862,118.1654,117.888,118.1456,4697.0
2022-08-31 14:00:00,119.34,119.44,119.16,119.33,6370.0,118.2645,118.3636,118.0862,118.2546,6370.0
2022-08-31 14:30:00,119.29,119.29,118.87,118.98,4903.0,118.215,118.215,117.7988,117.9078,4903.0
2022-08-31 15:00:00,119.41,119.6,119.32,119.4,8385.0,118.3339,118.5222,118.2447,118.324,8385.0
2022-08-31 15:30:00,119.36,119.71,118.6,118.93,43827.0,118.2844,118.6312,117.5312,117.8582,43827.0
2022-09-01 09:30:00,118.24,118.27,117.66,118.0,5788.0,117.1745,117.2042,116.5997,116.9366,5788.0
2022-09-01 10:00:00,117.95,118.15,117.51,118.15,5771.0,116.8871,117.0853,116.451,117.0853,5771.0
2022-09-01 10:30:00,118.07,118.09,117.15,117.15,16532.0,117.006,117.0258,116.0943,116.0943,16532.0
2022-09-01 11:00:00,117.25,117.82,117.17,117.51,13898.0,116.1934,116.7582,116.1141,116.451,13898.0
2022-09-01 11:30:00,117.53,117.99,117.36,117.43,7914.0,116.4709,116.9267,116.3024,116.3718,7914.0
2022-09-01 12:00:00,117.5,118.08,117.5,117.88,19112.0,116.4411,117.0159,116.4411,116.8177,19112.0
2022-09-01 12:30:00,117.77,117.79,116.75,116.84,12383.0,116.7087,116.7285,115.6979,115.7871,12383.0
2022-09-01 13:00:00,116.65,117.32,116.58,117.27,5718.0,115.5988,116.2627,115.5294,116.2132,5718.0
2022-09-01 13:30:00,117.39,117.39,116.74,116.89,18917.0,116.3321,116.3321,115.688,115.8366,18917.0
2022-09-01 14:00:00,116.86,117.3,116.67,117.2,11581.0,115.8069,116.2429,115.6186,116.1438,11581.0
2022-09-01 14:30:00,117.28,117.45,117.14,117.42,9077.0,116.2231,116.3916,116.0844,116.3618,9077.0
2022-09-01 15:00:00,117.39,117.53,116.83,116.83,22956.0,116.3321,116.4709,115.7772,115.7772,22956.0
2022-09-01 15:30:00,116.76,117.32,116.74,117.25,105369.0,115.7078,116.2627,115.688,116.1934,105369.0
2022-09-02 09:30:00,118.65,118.65,117.61,117.98,7093.0,117.5808,117.5808,116.5501,116.9168,7093.0
2022-09-02 10:00:00,117.88,118.75,117.81,118.75,9872.0,116.8177,117.6799,116.7483,117.6799,9872.0
2022-09-02 10:30:00,118.82,119.13,118.75,118.99,14918.0,117.7492,118.0564,117.6799,117.9177,14918.0
2022-09-02 11:00:00,119.05,119.27,118.8,118.8,9157.0,117.9772,118.1952,117.7294,117.7294,9157.0
2022-09-02 11:30:00,118.81,119.12,118.71,119.12,8790.0,117.7393,118.0465,117.6402,118.0465,8790.0
2022-09-02 12:00:00,119.2,119.91,118.95,119.08,12735.0,118.1258,118.8294,117.8781,118.0069,12735.0
2022-09-02 12:30:00,118.95,118.95,118.53,118.73,9079.0,117.8781,117.8781,117.4618,117.66,9079.0
2022-09-02 13:00:00,118.63,118.63,117.7,117.74,7998.0,117.5609,117.5609,116.6393,116.679,7998.0
2022-09-02 13:30:00,117.74,117.83,117.11,117.25,12281.0,116.679,116.7682,116.0546,116.1934,12281.0
2022-09-02 14:00:00,117.17,117.43,117.07,117.31,12365.0,116.1141,116.3718,116.015,116.2528,12365.0
2022-09-02 14:30:00,117.26,117.48,116.97,117.03,9998.0,116.2033,116.4213,115.9159,115.9754,9998.0
2022-09-02 15:00:00,117.03,117.32,116.6,116.94,14039.0,115.9754,116.2627,115.5492,115.8862,14039.0
2022-09-02 15:30:00,116.88,116.88,116.22,116.4,30757.0,115.8267,115.8267,115.1727,115.351,30757.0
2022-09-06 09:30:00,116.73,116.73,115.65,116.01,10719.0,115.6781,115.6781,114.6078,114.9646,10719.0
2022-09-06 10:00:00,115.96,115.96,114.91,115.4,9027.0,114.915,114.915,113.8745,114.3601,9027.0
2022-09-06 10:30:00,115.37,116.21,115.13,116.11,15083.0,114.3303,115.1628,114.0925,115.0637,15083.0
2022-09-06 11:00:00,116.1,116.33,115.58,115.79,10025.0,115.0537,115.2817,114.5384,114.7465,10025.0
2022-09-06 11:30:00,115.76,116.39,115.75,116.35,11363.0,114.7168,115.3411,114.7069,115.3015,11363.0
2022-09-06 12:00:00,116.27,116.38,115.48,115.68,5989.0,115.2222,115.3312,114.4393,114.6375,5989.0
2022-09-06 12:30:00,115.76,116.11,115.66,115.88,9545.0,114.7168,115.0637,114.6177,114.8357,9545.0
2022-09-06 13:00:00,115.85,115.88,115.06,115.11,9878.0,114.806,114.8357,114.0231,114.0727,9878.0
2022-09-06 13:30:00,115.17,115.42,114.96,115.26,9227.0,114.1321,114.3799,113.924,114.2213,9227.0
2022-09-06 14:00:00,115.3,115.72,115.24,115.67,16334.0,114.261,114.6772,114.2015,114.6276,16334.0
2022-09-06 14:30:00,115.71,115.71,115.06,115.36,14892.0,114.6673,114.6673,114.0231,114.3204,14892.0
2022-09-06 15:00:00,115.39,115.72,115.08,115.62,11543.0,114.3501,114.6772,114.0429,114.5781,11543.0
2022-09-06 15:30:00,115.61,116.03,115.35,115.96,41862.0,114.5682,114.9844,114.3105,114.915,41862.0
2022-09-07 09:30:00,116.28,116.73,115.75,116.44,6467.0,115.2321,115.6781,114.7069,115.3907,6467.0
2022-09-07 10:00:00,116.33,116.6,116.02,116.46,8951.0,115.2817,115.5492,114.9745,115.4105,8951.0
2022-09-07 10:30:00,116.52,116.92,116.52,116.92,12206.0,115.47,115.8664,115.47,115.8664,12206.0
2022-09-07 11:00:00,116.91,117.19,116.78,117.19,6079.0,115.8564,116.1339,115.7276,116.1339,6079.0
2022-09-07 11:30:00,117.16,117.41,117.0,117.16,7126.0,116.1042,116.3519,115.9456,116.1042,7126.0
2022-09-07 12:00:00,117.14,117.26,116.88,117.0,4714.0,116.0844,116.2033,115.8267,115.9456,4714.0
2022-09-07 12:30:00,117.01,117.51,116.99,117.51,5528.0,115.9555,116.451,115.9357,116.451,5528.0
2022-09-07 13:00:00,117.55,117.82,117.38,117.49,13656.0,116.4907,116.7582,116.3222,116.4312,13656.0
2022-09-07 13:30:00,117.47,118.1,117.43,118.01,22171.0,116.4114,117.0357,116.3718,116.9465,22171.0
2022-09-07 14:00:00,117.93,118.19,117.93,117.97,21052.0,116.8673,117.1249,116.8673,116.9069,21052.0
2022-09-07 14:30:00,118.08,118.36,118.01,118.23,9171.0,117.0159,117.2934,116.9465,117.1645,9171.0
2022-09-07 15:00:00,118.28,118.6,118.28,118.48,11986.0,117.2141,117.5312,117.2141,117.4123,11986.0
2022-09-07 15:30:00,118.44,118.71,118.28,118.45,39155.0,117.3727,117.6402,117.2141,117.3826,39155.0
2022-09-08 09:30:00,117.62,118.26,116.89,117.91,8797.0,116.56,117.1943,115.8366,116.8474,8797.0
2022-09-08 10:00:00,117.88,118.06,117.44,117.79,7494.0,116.8177,116.9961,116.3817,116.7285,7494.0
2022-09-08 10:30:00,117.86,118.84,117.78,118.78,6629.0,116.7979,117.7691,116.7186,117.7096,6629.0
2022-09-08 11:00:00,118.83,119.43,118.83,119.37,9982.0,117.7591,118.3537,117.7591,118.2943,9982.0
2022-09-08 11:30:00,119.41,119.46,119.17,119.43,7985.0,118.3339,118.3835,118.0961,118.3537,7985.0
2022-09-08 12:00:00,119.37,119.43,118.41,118.78,7284.0,118.2943,118.3537,117.3429,117.7096,7284.0
2022-09-08 12:30:00,118.9,119.49,118.88,119.45,5975.0,117.8285,118.4132,117.8087,118.3736,5975.0
2022-09-08 13:00:00,119.38,119.84,119.03,119.83,12899.0,118.3042,118.76,117.9573,118.7501,12899.0
2022-09-08 13:30:00,119.73,119.88,119.6,119.83,16768.0,118.651,118.7997,118.5222,118.7501,16768.0
2022-09-08 14:00:00,120.02,120.14,119.87,120.03,4952.0,118.9384,119.0573,118.7898,118.9483,4952.0
2022-09-08 14:30:00,120.12,120.16,119.68,119.76,15182.0,119.0375,119.0772,118.6015,118.6808,15182.0
2022-09-08 15:00:00,119.88,120.19,119.68,120.04,7862.0,118.7997,119.1069,118.6015,118.9582,7862.0
2022-09-08 15:30:00,120.1,120.42,119.95,120.41,39877.0,119.0177,119.3348,118.869,119.3249,39877.0
2022-09-09 09:30:00,121.47,121.47,120.63,120.75,2178.0,120.3754,120.3754,119.5429,119.6618,2178.0
2022-09-09 10:00:00,121.0,121.65,121.0,121.53,5954.0,119.9096,120.5537,119.9096,120.4348,5954.0
2022-09-09 10:30:00,121.57,121.72,121.29,121.34,1862.0,120.4744,120.6231,120.197,120.2465,1862.0
2022-09-09 11:00:00,121.46,121.46,121.08,121.38,2200.0,120.3654,120.3654,119.9889,120.2862,2200.0
2022-09-09 11:30:00,121.52,121.56,121.35,121.56,1593.0,120.4249,120.4645,120.2564,120.4645,1593.0
2022-09-09 12:00:00,121.51,121.51,121.06,121.22,2365.0,120.415,120.415,119.969,120.1276,2365.0
2022-09-09 12:30:00,121.18,121.63,121.18,121.5,3769.0,120.088,120.5339,120.088,120.4051,3769.0
2022-09-09 13:00:00,121.55,121.73,121.37,121.41,8861.0,120.4546,120.633,120.2763,120.3159,8861.0
2022-09-09 13:30:00,121.57,121.62,121.29,121.42,5981.0,120.4744,120.524,120.197,120.3258,5981.0
2022-09-09 14:00:00,121.46,121.9,121.41,121.9,2153.0,120.3654,120.8015,120.3159,120.8015,2153.0
2022-09-09 14:30:00,121.91,122.24,121.84,122.21,5695.0,120.8114,121.1384,120.742,121.1087,5695.0
2022-09-09 15:00:00,122.17,122.41,122.12,122.41,6683.0,121.069,121.3069,121.0195,121.3069,6683.0
2022-09-09 15:30:00,122.47,122.47,122.01,122.08,23028.0,121.3663,121.3663,120.9105,120.9799,23028.0
2022-09-12 09:30:00,122.62,122.82,121.74,122.28,5344.0,121.515,121.7132,120.6429,121.1781,5344.0
2022-09-12 10:00:00,122.54,123.22,122.49,123.06,5365.0,121.4357,122.1096,121.3862,121.951,5365.0
2022-09-12 10:30:00,123.09,123.2,122.29,122.6,7792.0,121.9808,122.0898,121.188,121.4952,7792.0
2022-09-12 11:00:00,122.54,122.56,122.09,122.55,2830.0,121.4357,121.4555,120.9898,121.4456,2830.0
2022-09-12 11:30:00,122.53,122.64,121.8,121.88,3764.0,121.4258,121.5348,120.7024,120.7817,3764.0
2022-09-12 12:00:00,122.0,122.13,121.82,121.97,2923.0,120.9006,121.0294,120.7222,120.8708,2923.0
2022-09-12 12:30:00,122.01,122.2,122.0,122.19,2837.0,120.9105,121.0988,120.9006,121.0889,2837.0
2022-09-12 13:00:00,122.12,122.24,121.96,122.19,2307.0,121.0195,121.1384,120.8609,121.0889,2307.0
2022-09-12 13:30:00,122.16,122.41,122.12,122.4,4289.0,121.0591,121.3069,121.0195,121.297,4289.0
2022-09-12 14:00:00,122.37,122.48,122.13,122.13,3721.0,121.2672,121.3762,121.0294,121.0294,3721.0
2022-09-12 14:30:00,122.07,122.27,121.95,122.27,2316.0,120.9699,121.1681,120.851,121.1681,2316.0
2022-09-12 15:00:00,122.26,122.57,122.16,122.16,3558.0,121.1582,121.4654,121.0591,121.0591,3558.0
2022-09-12 15:30:00,122.16,122.51,122.04,122.41,19185.0,121.0591,121.406,120.9402,121.3069,19185.0
2022-09-13 09:30:00,119.55,120.47,119.55,120.31,6215.0,118.4727,119.3844,118.4727,119.2258,6215.0
2022-09-13 10:00:00,120.18,120.21,119.35,119.45,5149.0,119.097,119.1267,118.2745,118.3736,5149.0
2022-09-13 10:30:00,119.42,119.57,118.71,119.12,4521.0,118.3438,118.4925,117.6402,118.0465,4521.0
2022-09-13 11:00:00,119.18,119.55,119.03,119.22,5233.0,118.106,118.4727,117.9573,118.1456,5233.0
2022-09-13 11:30:00,119.18,119.34,119.0,119.24,2344.0,118.106,118.2645,117.9276,118.1654,2344.0
2022-09-13 12:00:00,119.43,119.73,119.21,119.22,5079.0,118.3537,118.651,118.1357,118.1456,5079.0
2022-09-13 12:30:00,119.21,119.26,119.03,119.17,1768.0,118.1357,118.1853,117.9573,118.0961,1768.0
2022-09-13 13:00:00,119.01,119.16,118.77,119.16,5612.0,117.9375,118.0862,117.6997,118.0862,5612.0
2022-09-13 13:30:00,119.24,119.24,118.88,118.89,5269.0,118.1654,118.1654,117.8087,117.8186,5269.0
2022-09-13 14:00:00,118.79,118.83,118.58,118.72,6458.0,117.7195,117.7591,117.5114,117.6501,6458.0
2022-09-13 14:30:00,118.73,118.82,118.24,118.28,4161.0,117.66,117.7492,117.1745,117.2141,4161.0
2022-09-13 15:00:00,118.31,118.47,117.86,117.91,3909.0,117.2438,117.4024,116.7979,116.8474,3909.0
2022-09-13 15:30:00,117.88,118.01,117.22,117.76,27636.0,116.8177,116.9465,116.1637,116.6988,27636.0
2022-09-14 09:30:00,117.48,117.48,116.85,117.07,7366.0,116.4213,116.4213,115.797,116.015,7366.0
2022-09-14 10:00:00,117.23,117.39,116.89,116.93,14445.0,116.1736,116.3321,115.8366,115.8763,14445.0
2022-09-14 10:30:00,116.92,118.12,116.85,118.12,6832.0,115.8664,117.0555,115.797,117.0555,6832.0
2022-09-14 11:00:00,118.37,118.96,118.24,118.76,9845.0,117.3033,117.888,117.1745,117.6898,9845.0
2022-09-14 11:30:00,118.77,118.95,118.59,118.73,6346.0,117.6997,117.8781,117.5213,117.66,6346.0
2022-09-14 12:00:00,118.74,118.77,118.13,118.13,6554.0,117.67,117.6997,117.0654,117.0654,6554.0
2022-09-14 12:30:00,118.2,118.82,118.2,118.69,8981.0,117.1348,117.7492,117.1348,117.6204,8981.0
2022-09-14 13:00:00,118.7,118.89,118.4,118.56,9285.0,117.6303,117.8186,117.333,117.4916,9285.0
2022-09-14 13:30:00,118.57,118.65,117.98,118.13,6790.0,117.5015,117.5808,116.9168,117.0654,6790.0
2022-09-14 14:00:00,118.19,118.25,118.06,118.14,6317.0,117.1249,117.1844,116.9961,117.0754,6317.0
2022-09-14 14:30:00,118.2,118.23,117.74,117.83,11179.0,117.1348,117.1645,116.679,116.7682,11179.0
2022-09-14 15:00:00,117.77,117.93,117.37,117.59,15929.0,116.7087,116.8673,116.3123,116.5303,15929.0
2022-09-14 15:30:00,117.55,118.54,117.31,118.53,33971.0,116.4907,117.4718,116.2528,117.4618,33971.0
2022-09-15 09:30:00,117.45,118.92,116.9,118.71,5209.0,116.3916,117.8483,115.8465,117.6402,5209.0
2022-09-15 10:00:00,118.75,119.09,118.31,118.39,10644.0,117.6799,118.0168,117.2438,117.3231,10644.0
2022-09-15 10:30:00,118.47,118.91,118.24,118.28,16053.0,117.4024,117.8384,117.1745,117.2141,16053.0
2022-09-15 11:00:00,118.18,118.49,117.92,118.43,6566.0,117.115,117.4222,116.8573,117.3627,6566.0
2022-09-15 11:30:00,118.48,118.89,118.27,118.4,10694.0,117.4123,117.8186,117.2042,117.333,10694.0
2022-09-15 12:00:00,118.41,118.77,118.4,118.6,10304.0,117.3429,117.6997,117.333,117.5312,10304.0
2022-09-15 12:30:00,118.61,118.92,118.6,118.92,6908.0,117.5411,117.8483,117.5312,117.8483,6908.0
2022-09-15 13:00:00,119.02,119.6,119.02,119.47,11239.0,117.9474,118.5222,117.9474,118.3934,11239.0
2022-09-15 13:30:00,119.44,119.48,119.14,119.35,7475.0,118.3636,118.4033,118.0663,118.2745,7475.0
2022-09-15 14:00:00,119.31,119.48,119.01,119.35,17552.0,118.2348,118.4033,117.9375,118.2745,17552.0
2022-09-15 14:30:00,119.34,119.49,118.92,118.92,10942.0,118.2645,118.4132,117.8483,117.8483,10942.0
2022-09-15 15:00:00,118.97,119.0,118.18,118.43,14747.0,117.8979,117.9276,117.115,117.3627,14747.0
2022-09-15 15:30:00,118.38,118.91,118.15,118.63,35809.0,117.3132,117.8384,117.0853,117.5609,35809.0
2022-09-16 09:30:00,117.53,117.53,117.03,117.25,69181.0,116.4709,116.4709,115.9754,116.1934,69181.0
2022-09-16 10:00:00,117.48,118.16,117.35,117.95,7409.0,116.4213,117.0952,116.2925,116.8871,7409.0
2022-09-16 10:30:00,117.99,118.38,117.96,118.0,12106.0,116.9267,117.3132,116.897,116.9366,12106.0
2022-09-16 11:00:00,118.03,118.22,117.97,118.0,9450.0,116.9664,117.1546,116.9069,116.9366,9450.0
2022-09-16 11:30:00,118.0,118.25,117.65,118.16,11479.0,116.9366,117.1844,116.5898,117.0952,11479.0
2022-09-16 12:00:00,118.11,118.17,117.29,117.37,10134.0,117.0456,117.1051,116.233,116.3123,10134.0
2022-09-16 12:30:00,117.31,117.9,117.16,117.9,10132.0,116.2528,116.8375,116.1042,116.8375,10132.0
2022-09-16 13:00:00,117.82,117.82,117.18,117.2,8203.0,116.7582,116.7582,116.124,116.1438,8203.0
2022-09-16 13:30:00,117.29,117.65,117.25,117.38,10300.0,116.233,116.5898,116.1934,116.3222,10300.0
2022-09-16 14:00:00,117.34,117.74,117.15,117.73,12980.0,116.2826,116.679,116.0943,116.6691,12980.0
2022-09-16 14:30:00,117.65,118.12,117.54,117.98,17215.0,116.5898,117.0555,116.4808,116.9168,17215.0
2022-09-16 15:00:00,117.9,118.26,117.73,117.86,14820.0,116.8375,117.1943,116.6691,116.7979,14820.0
2022-09-16 15:30:00,117.82,118.24,117.58,118.02,60364.0,116.7582,117.1745,116.5204,116.9564,60364.0
2022-09-19 09:30:00,117.21,119.06,117.21,118.96,4482.0,116.1537,117.9871,116.1537,117.888,4482.0
2022-09-19 10:00:00,118.96,119.5,118.89,119.19,2967.0,117.888,118.4231,117.8186,118.1159,2967.0
2022-09-19 10:30:00,119.44,119.67,118.4,118.67,8341.0,118.3636,118.5916,117.333,117.6006,8341.0
2022-09-19 11:00:00,118.53,119.18,118.47,118.48,14674.0,117.4618,118.106,117.4024,117.4123,14674.0
2022-09-19 11:30:00,118.59,118.6,118.24,118.24,5086.0,117.5213,117.5312,117.1745,117.1745,5086.0
2022-09-19 12:00:00,118.23,118.42,118.0,118.28,3047.0,117.1645,117.3528,116.9366,117.2141,3047.0
2022-09-19 12:30:00,118.1,118.62,118.1,118.62,4354.0,117.0357,117.551,117.0357,117.551,4354.0
2022-09-19 13:00:00,118.69,118.69,118.42,118.63,2649.0,117.6204,117.6204,117.3528,117.5609,2649.0
2022-09-19 13:30:00,118.52,118.67,118.41,118.59,3533.0,117.4519,117.6006,117.3429,117.5213,3533.0
2022-09-19 14:00:00,118.55,118.59,118.31,118.31,4140.0,117.4817,117.5213,117.2438,117.2438,4140.0
2022-09-19 14:30:00,118.39,118.77,118.36,118.65,3444.0,117.3231,117.6997,117.2934,117.5808,3444.0
2022-09-19 15:00:00,118.76,119.53,118.76,119.49,4373.0,117.6898,118.4528,117.6898,118.4132,4373.0
2022-09-19 15:30:00,119.49,119.81,119.43,119.66,17285.0,118.4132,118.7303,118.3537,118.5817,17285.0
2022-09-20 09:30:00,118.59,118.59,117.63,118.26,5642.0,117.5213,117.5213,116.57,117.1943,5642.0
2022-09-20 10:00:00,118.23,118.44,117.9,118.33,3998.0,117.1645,117.3727,116.8375,117.2636,3998.0
2022-09-20 10:30:00,118.07,118.44,118.02,118.44,1246.0,117.006,117.3727,116.9564,117.3727,1246.0
2022-09-20 11:00:00,118.31,118.66,118.2,118.31,1744.0,117.2438,117.5907,117.1348,117.2438,1744.0
2022-09-20 11:30:00,118.26,118.47,118.12,118.47,1693.0,117.1943,117.4024,117.0555,117.4024,1693.0
2022-09-20 12:00:00,118.56,118.61,118.33,118.33,879.0,117.4916,117.5411,117.2636,117.2636,879.0
2022-09-20 12:30:00,118.27,118.34,118.15,118.34,1400.0,117.2042,117.2736,117.0853,117.2736,1400.0
2022-09-20 13:00:00,118.38,118.38,118.09,118.29,1668.0,117.3132,117.3132,117.0258,117.224,1668.0
2022-09-20 13:30:00,118.01,118.21,117.95,118.01,8492.0,116.9465,117.1447,116.8871,116.9465,8492.0
2022-09-20 14:00:00,118.18,118.35,118.13,118.35,810.0,117.115,117.2835,117.0654,117.2835,810.0
2022-09-20 14:30:00,118.27,118.64,118.14,118.64,1608.0,117.2042,117.5709,117.0754,117.5709,1608.0
2022-09-20 15:00:00,118.7,118.99,118.49,118.91,5293.0,117.6303,117.9177,117.4222,117.8384,5293.0
2022-09-20 15:30:00,118.86,119.41,118.77,118.96,25647.0,117.7889,118.3339,117.6997,117.888,25647.0
2022-09-21 09:30:00,120.78,121.35,120.34,121.21,8347.0,119.6916,120.2564,119.2555,120.1177,8347.0
2022-09-21 10:00:00,121.26,121.75,121.22,121.64,6994.0,120.1672,120.6528,120.1276,120.5438,6994.0
2022-09-21 10:30:00,121.62,121.76,121.24,121.39,6250.0,120.524,120.6627,120.1474,120.2961,6250.0
2022-09-21 11:00:00,121.31,121.6,121.1,121.55,7570.0,120.2168,120.5042,120.0087,120.4546,7570.0
2022-09-21 11:30:00,121.7,121.7,121.23,121.46,2787.0,120.6033,120.6033,120.1375,120.3654,2787.0
2022-09-21 12:00:00,121.45,121.53,121.01,121.2,4416.0,120.3555,120.4348,119.9195,120.1078,4416.0
2022-09-21 12:30:00,121.33,121.51,120.92,121.06,3445.0,120.2366,120.415,119.8303,119.969,3445.0
2022-09-21 13:00:00,121.06,121.19,121.0,121.0,1925.0,119.969,120.0979,119.9096,119.9096,1925.0
2022-09-21 13:30:00,120.99,121.07,120.71,120.97,6989.0,119.8997,119.979,119.6222,119.8799,6989.0
2022-09-21 14:00:00,120.86,120.88,119.71,119.92,47772.0,119.7708,119.7907,118.6312,118.8393,47772.0
2022-09-21 14:30:00,119.85,121.99,119.77,121.67,9541.0,118.7699,120.8907,118.6907,120.5735,9541.0
2022-09-21 15:00:00,121.58,121.6,119.87,119.87,7463.0,120.4844,120.5042,118.7898,118.7898,7463.0
2022-09-21 15:30:00,119.32,119.43,118.54,118.73,22274.0,118.2447,118.3537,117.4718,117.66,22274.0
2022-09-22 09:30:00,119.03,119.19,117.52,117.52,25742.0,117.9573,118.1159,116.4609,116.4609,25742.0
2022-09-22 10:00:00,117.83,118.65,117.42,118.31,11104.0,116.7682,117.5808,116.3618,117.2438,11104.0
2022-09-22 10:30:00,118.02,118.33,117.86,118.16,14088.0,116.9564,117.2636,116.7979,117.0952,14088.0
2022-09-22 11:00:00,118.06,118.37,118.0,118.11,8342.0,116.9961,117.3033,116.9366,117.0456,8342.0
2022-09-22 11:30:00,118.19,118.4,117.96,118.02,7203.0,117.1249,117.333,116.897,116.9564,7203.0
2022-09-22 12:00:00,118.05,118.32,117.99,118.2,5730.0,116.9862,117.2537,116.9267,117.1348,5730.0
2022-09-22 12:30:00,118.13,118.26,118.01,118.15,2672.0,117.0654,117.1943,116.9465,117.0853,2672.0
2022-09-22 13:00:00,118.13,118.17,117.98,118.15,6458.0,117.0654,117.1051,116.9168,117.0853,6458.0
2022-09-22 13:30:00,118.2,118.4,118.08,118.31,3656.0,117.1348,117.333,117.0159,117.2438,3656.0
2022-09-22 14:00:00,118.26,118.26,117.95,118.15,11505.0,117.1943,117.1943,116.8871,117.0853,11505.0
2022-09-22 14:30:00,118.0,118.3,117.89,118.2,13526.0,116.9366,117.2339,116.8276,117.1348,13526.0
2022-09-22 15:00:00,118.25,119.17,118.25,118.33,12633.0,117.1844,118.0961,117.1844,117.2636,12633.0
2022-09-22 15:30:00,118.48,118.81,117.62,117.68,43783.0,117.4123,117.7393,116.56,116.6195,43783.0
2022-09-23 09:30:00,116.44,116.54,115.28,115.28,7473.0,115.3907,115.4898,114.2411,114.2411,7473.0
2022-09-23 10:00:00,115.07,115.5,114.97,115.5,14433.0,114.033,114.4592,113.9339,114.4592,14433.0
2022-09-23 10:30:00,115.57,115.59,115.06,115.06,8431.0,114.5285,114.5483,114.0231,114.0231,8431.0
2022-09-23 11:00:00,115.05,115.67,115.0,115.49,13318.0,114.0132,114.6276,113.9637,114.4492,13318.0
2022-09-23 11:30:00,115.52,115.79,115.11,115.54,15595.0,114.479,114.7465,114.0727,114.4988,15595.0
2022-09-23 12:00:00,115.68,115.7,115.06,115.06,12829.0,114.6375,114.6573,114.0231,114.0231,12829.0
2022-09-23 12:30:00,115.12,115.75,115.0,115.68,16596.0,114.0826,114.7069,113.9637,114.6375,16596.0
2022-09-23 13:00:00,115.56,115.71,115.22,115.22,4119.0,114.5186,114.6673,114.1817,114.1817,4119.0
2022-09-23 13:30:00,115.17,115.35,115.0,115.14,7774.0,114.1321,114.3105,113.9637,114.1024,7774.0
2022-09-23 14:00:00,115.1,115.27,114.31,114.8,13094.0,114.0628,114.2312,113.2799,113.7655,13094.0
2022-09-23 14:30:00,114.8,114.8,114.1,114.11,12155.0,113.7655,113.7655,113.0718,113.0817,12155.0
2022-09-23 15:00:00,114.15,115.38,114.15,115.2,17579.0,113.1213,114.3402,113.1213,114.1619,17579.0
2022-09-23 15:30:00,115.22,115.43,114.9,115.2,33623.0,114.1817,114.3898,113.8646,114.1619,33623.0
2022-09-26 09:30:00,115.01,115.8,114.82,115.69,9154.0,113.9736,114.7564,113.7853,114.6474,9154.0
2022-09-26 10:00:00,115.94,117.02,115.47,116.46,7782.0,114.8952,115.9655,114.4294,115.4105,7782.0
2022-09-26 10:30:00,116.2,116.22,115.49,116.19,4031.0,115.1528,115.1727,114.4492,115.1429,4031.0
2022-09-26 11:00:00,116.03,116.22,115.18,115.18,15404.0,114.9844,115.1727,114.142,114.142,15404.0
2022-09-26 11:30:00,115.29,115.38,114.96,115.25,6022.0,114.251,114.3402,113.924,114.2114,6022.0
2022-09-26 12:00:00,115.19,115.35,115.0,115.01,6468.0,114.1519,114.3105,113.9637,113.9736,6468.0
2022-09-26 12:30:00,115.0,115.34,114.75,115.23,18823.0,113.9637,114.3006,113.7159,114.1916,18823.0
2022-09-26 13:00:00,115.15,115.15,114.39,114.75,28740.0,114.1123,114.1123,113.3592,113.7159,28740.0
2022-09-26 13:30:00,114.92,115.39,114.92,115.01,5269.0,113.8844,114.3501,113.8844,113.9736,5269.0
2022-09-26 14:00:00,115.01,115.63,114.92,115.38,7832.0,113.9736,114.588,113.8844,114.3402,7832.0
2022-09-26 14:30:00,115.32,115.74,115.09,115.59,3713.0,114.2808,114.697,114.0528,114.5483,3713.0
2022-09-26 15:00:00,115.54,115.9,115.27,115.4,3652.0,114.4988,114.8555,114.2312,114.3601,3652.0
2022-09-26 15:30:00,115.33,115.95,114.79,114.9,36152.0,114.2907,114.9051,113.7555,113.8646,36152.0
2022-09-27 09:30:00,115.98,116.16,115.22,115.8,3945.0,114.9348,115.1132,114.1817,114.7564,3945.0
2022-09-27 10:00:00,115.8,115.8,115.21,115.58,8649.0,114.7564,114.7564,114.1718,114.5384,8649.0
2022-09-27 10:30:00,115.34,115.68,115.28,115.32,5863.0,114.3006,114.6375,114.2411,114.2808,5863.0
2022-09-27 11:00:00,115.31,115.41,114.66,114.7,26145.0,114.2709,114.37,113.6267,113.6664,26145.0
2022-09-27 11:30:00,114.7,115.05,114.34,114.34,11399.0,113.6664,114.0132,113.3096,113.3096,11399.0
2022-09-27 12:00:00,114.19,114.22,113.37,113.44,9176.0,113.161,113.1907,112.3483,112.4177,9176.0
2022-09-27 12:30:00,113.65,113.74,112.97,113.33,8380.0,112.6258,112.715,111.952,112.3087,8380.0
2022-09-27 13:00:00,113.25,113.37,113.07,113.15,7214.0,112.2294,112.3483,112.051,112.1303,7214.0
2022-09-27 13:30:00,113.15,113.42,112.85,112.85,9789.0,112.1303,112.3979,111.833,111.833,9789.0
2022-09-27 14:00:00,113.17,113.54,113.13,113.54,8913.0,112.1501,112.5168,112.1105,112.5168,8913.0
2022-09-27 14:30:00,113.53,114.26,113.48,114.05,9530.0,112.5069,113.2303,112.4574,113.0222,9530.0
2022-09-27 15:00:00,114.0,114.01,113.55,113.81,13539.0,112.9727,112.9826,112.5267,112.7844,13539.0
2022-09-27 15:30:00,113.82,114.15,113.55,113.86,36060.0,112.7943,113.1213,112.5267,112.8339,36060.0
2022-09-28 09:30:00,114.82,115.84,114.26,115.84,14787.0,113.7853,114.7961,113.2303,114.7961,14787.0
2022-09-28 10:00:00,115.79,116.37,115.0,115.67,7677.0,114.7465,115.3213,113.9637,114.6276,7677.0
2022-09-28 10:30:00,115.68,116.69,115.59,116.25,5913.0,114.6375,115.6384,114.5483,115.2024,5913.0
2022-09-28 11:00:00,116.03,116.69,115.99,116.57,5234.0,114.9844,115.6384,114.9447,115.5195,5234.0
2022-09-28 11:30:00,116.46,116.95,116.36,116.89,2614.0,115.4105,115.8961,115.3114,115.8366,2614.0
2022-09-28 12:00:00,116.8,117.39,116.8,117.13,2763.0,115.7474,116.3321,115.7474,116.0745,2763.0
2022-09-28 12:30:00,117.13,117.3,116.99,117.16,2800.0,116.0745,116.2429,115.9357,116.1042,2800.0
2022-09-28 13:00:00,117.12,117.44,117.12,117.35,2430.0,116.0646,116.3817,116.0646,116.2925,2430.0
2022-09-28 13:30:00,117.5,117.56,117.24,117.38,1269.0,116.4411,116.5006,116.1835,116.3222,1269.0
2022-09-28 14:00:00,117.53,117.68,117.42,117.48,3585.0,116.4709,116.6195,116.3618,116.4213,3585.0
2022-09-28 14:30:00,117.55,117.74,117.55,117.66,5238.0,116.4907,116.679,116.4907,116.5997,5238.0
2022-09-28 15:00:00,117.71,118.07,117.6,117.68,17152.0,116.6492,117.006,116.5402,116.6195,17152.0
2022-09-28 15:30:00,117.69,118.07,117.34,117.35,31035.0,116.6294,117.006,116.2826,116.2925,31035.0
2022-09-29 09:30:00,116.09,117.28,114.49,114.5,5186.0,115.0438,116.2231,113.4583,113.4682,5186.0
2022-09-29 10:00:00,114.48,114.91,114.13,114.73,9807.0,113.4483,113.8745,113.1015,113.6961,9807.0
2022-09-29 10:30:00,114.84,115.26,114.39,115.12,5551.0,113.8051,114.2213,113.3592,114.0826,5551.0
2022-09-29 11:00:00,115.21,115.69,114.99,115.11,3381.0,114.1718,114.6474,113.9537,114.0727,3381.0
2022-09-29 11:30:00,115.02,115.39,115.0,115.39,4062.0,113.9835,114.3501,113.9637,114.3501,4062.0
2022-09-29 12:00:00,115.17,115.27,115.0,115.17,6642.0,114.1321,114.2312,113.9637,114.1321,6642.0
2022-09-29 12:30:00,115.18,115.29,115.01,115.08,1992.0,114.142,114.251,113.9736,114.0429,1992.0
2022-09-29 13:00:00,115.0,115.2,114.98,115.15,6304.0,113.9637,114.1619,113.9438,114.1123,6304.0
2022-09-29 13:30:00,115.09,115.24,115.0,115.03,5238.0,114.0528,114.2015,113.9637,113.9934,5238.0
2022-09-29 14:00:00,114.99,115.18,114.83,115.11,6729.0,113.9537,114.142,113.7952,114.0727,6729.0
2022-09-29 14:30:00,115.02,115.16,114.92,115.0,6383.0,113.9835,114.1222,113.8844,113.9637,6383.0
2022-09-29 15:00:00,115.08,115.23,114.97,115.11,10199.0,114.0429,114.1916,113.9339,114.0727,10199.0
2022-09-29 15:30:00,115.04,116.09,115.04,115.99,30013.0,114.0033,115.0438,114.0033,114.9447,30013.0
2022-09-30 09:30:00,116.27,117.15,115.31,116.92,6607.0,115.2222,116.0943,114.2709,115.8664,6607.0
2022-09-30 10:00:00,116.75,117.17,116.36,116.48,9012.0,115.6979,116.1141,115.3114,115.4303,9012.0
2022-09-30 10:30:00,116.66,117.6,116.65,117.28,11417.0,115.6087,116.5402,115.5988,116.2231,11417.0
2022-09-30 11:00:00,117.46,118.3,117.27,117.86,4376.0,116.4015,117.2339,116.2132,116.7979,4376.0
2022-09-30 11:30:00,117.85,118.0,117.38,117.57,3245.0,116.788,116.9366,116.3222,116.5105,3245.0
2022-09-30 12:00:00,117.54,117.54,116.93,117.05,3966.0,116.4808,116.4808,115.8763,115.9952,3966.0
2022-09-30 12:30:00,117.23,117.77,117.18,117.48,3827.0,116.1736,116.7087,116.124,116.4213,3827.0
2022-09-30 13:00:00,117.49,117.79,117.32,117.44,4370.0,116.4312,116.7285,116.2627,116.3817,4370.0
2022-09-30 13:30:00,117.43,117.43,116.68,116.76,4767.0,116.3718,116.3718,115.6285,115.7078,4767.0
2022-09-30 14:00:00,116.71,117.04,116.26,116.35,3201.0,115.6582,115.9853,115.2123,115.3015,3201.0
2022-09-30 14:30:00,116.35,116.39,115.88,115.94,5357.0,115.3015,115.3411,114.8357,114.8952,5357.0
2022-09-30 15:00:00,115.9,116.43,115.58,115.98,5679.0,114.8555,115.3808,114.5384,114.9348,5679.0
2022-09-30 15:30:00,116.1,116.18,115.3,115.49,33713.0,115.0537,115.133,114.261,114.4492,33713.0
2022-10-03 09:30:00,117.41,117.43,115.84,116.56,2808.0,116.3519,116.3718,114.7961,115.5096,2808.0
2022-10-03 10:00:00,116.92,118.21,116.91,117.81,4802.0,115.8664,117.1447,115.8564,116.7483,4802.0
2022-10-03 10:30:00,117.74,117.94,117.43,117.8,2315.0,116.679,116.8772,116.3718,116.7384,2315.0
2022-10-03 11:00:00,118.48,118.49,118.11,118.33,1030.0,117.4123,117.4222,117.0456,117.2636,1030.0
2022-10-03 11:30:00,118.47,118.49,118.03,118.15,1245.0,117.4024,117.4222,116.9664,117.0853,1245.0
2022-10-03 12:00:00,118.3,118.49,118.0,118.0,3598.0,117.2339,117.4222,116.9366,116.9366,3598.0
2022-10-03 12:30:00,118.0,118.1,117.84,118.04,2419.0,116.9366,117.0357,116.7781,116.9763,2419.0
2022-10-03 13:00:00,118.12,118.43,118.11,118.29,5545.0,117.0555,117.3627,117.0456,117.224,5545.0
2022-10-03 13:30:00,118.33,118.88,118.33,118.63,8089.0,117.2636,117.8087,117.2636,117.5609,8089.0
2022-10-03 14:00:00,118.76,118.88,118.47,118.66,9867.0,117.6898,117.8087,117.4024,117.5907,9867.0
2022-10-03 14:30:00,118.67,119.15,118.37,118.98,11667.0,117.6006,118.0763,117.3033,117.9078,11667.0
2022-10-03 15:00:00,119.07,119.15,118.82,118.9,2676.0,117.997,118.0763,117.7492,117.8285,2676.0
2022-10-03 15:30:00,118.88,118.92,118.46,118.64,38938.0,117.8087,117.8483,117.3925,117.5709,38938.0
2022-10-04 09:30:00,120.14,121.4,120.14,121.4,5865.0,119.0573,120.306,119.0573,120.306,5865.0
2022-10-04 10:00:00,121.66,122.41,121.35,121.68,8022.0,120.5636,121.3069,120.2564,120.5835,8022.0
2022-10-04 10:30:00,121.68,122.0,121.66,121.93,5707.0,120.5835,120.9006,120.5636,120.8312,5707.0
2022-10-04 11:00:00,122.01,122.43,121.96,122.43,1842.0,120.9105,121.3267,120.8609,121.3267,1842.0
2022-10-04 11:30:00,122.52,122.61,122.34,122.48,970.0,121.4159,121.5051,121.2375,121.3762,970.0
2022-10-04 12:00:00,122.72,122.72,122.19,122.25,9967.0,121.6141,121.6141,121.0889,121.1483,9967.0
2022-10-04 12:30:00,122.33,122.67,122.13,122.16,8598.0,121.2276,121.5645,121.0294,121.0591,8598.0
2022-10-04 13:00:00,122.18,122.37,121.64,121.64,3217.0,121.079,121.2672,120.5438,120.5438,3217.0
2022-10-04 13:30:00,121.82,122.05,121.63,121.97,3545.0,120.7222,120.9501,120.5339,120.8708,3545.0
2022-10-04 14:00:00,122.06,122.1,121.43,121.43,5493.0,120.96,120.9997,120.3357,120.3357,5493.0
2022-10-04 14:30:00,121.41,121.83,121.41,121.81,2570.0,120.3159,120.7321,120.3159,120.7123,2570.0
2022-10-04 15:00:00,121.77,122.02,121.73,121.92,4683.0,120.6726,120.9204,120.633,120.8213,4683.0
2022-10-04 15:30:00,121.96,122.39,121.87,122.31,39595.0,120.8609,121.2871,120.7717,121.2078,39595.0
2022-10-05 09:30:00,120.78,121.54,120.78,121.33,5616.0,119.6916,120.4447,119.6916,120.2366,5616.0
2022-10-05 10:00:00,121.3,121.32,120.82,120.88,9640.0,120.2069,120.2267,119.7312,119.7907,9640.0
2022-10-05 10:30:00,120.9,121.16,120.74,121.08,8003.0,119.8105,120.0681,119.6519,119.9889,8003.0
2022-10-05 11:00:00,121.03,121.21,120.87,121.02,7279.0,119.9393,120.1177,119.7808,119.9294,7279.0
2022-10-05 11:30:00,121.11,121.77,121.02,121.76,5828.0,120.0186,120.6726,119.9294,120.6627,5828.0
2022-10-05 12:00:00,121.6,122.04,121.39,121.79,3535.0,120.5042,120.9402,120.2961,120.6925,3535.0
2022-10-05 12:30:00,121.71,122.12,121.63,121.93,2770.0,120.6132,121.0195,120.5339,120.8312,2770.0
2022-10-05 13:00:00,121.87,122.15,121.76,121.87,5364.0,120.7717,121.0492,120.6627,120.7717,5364.0
2022-10-05 13:30:00,121.95,122.04,121.66,121.74,5218.0,120.851,120.9402,120.5636,120.6429,5218.0
2022-10-05 14:00:00,121.67,121.82,121.56,121.8,6578.0,120.5735,120.7222,120.4645,120.7024,6578.0
2022-10-05 14:30:00,121.72,121.78,121.54,121.73,5970.0,120.6231,120.6826,120.4447,120.633,5970.0
2022-10-05 15:00:00,121.72,122.21,121.72,121.94,8698.0,120.6231,121.1087,120.6231,120.8411,8698.0
2022-10-05 15:30:00,121.97,122.01,121.34,121.46,32401.0,120.8708,120.9105,120.2465,120.3654,32401.0
2022-10-06 09:30:00,120.72,121.44,120.72,121.1,2344.0,119.6321,120.3456,119.6321,120.0087,2344.0
2022-10-06 10:00:00,121.0,121.0,120.33,120.69,3048.0,119.9096,119.9096,119.2456,119.6024,3048.0
2022-10-06 10:30:00,120.68,121.25,120.51,121.2,4316.0,119.5925,120.1573,119.424,120.1078,4316.0
2022-10-06 11:00:00,121.27,121.9,121.15,121.6,3137.0,120.1772,120.8015,120.0582,120.5042,3137.0
2022-10-06 11:30:00,121.64,122.13,121.51,121.51,2194.0,120.5438,121.0294,120.415,120.415,2194.0
2022-10-06 12:00:00,121.45,121.99,121.4,121.91,2871.0,120.3555,120.8907,120.306,120.8114,2871.0
2022-10-06 12:30:00,122.0,122.08,121.82,121.96,1988.0,120.9006,120.9799,120.7222,120.8609,1988.0
2022-10-06 13:00:00,121.9,122.13,121.71,122.08,2351.0,120.8015,121.0294,120.6132,120.9799,2351.0
2022-10-06 13:30:00,121.98,122.06,121.67,122.02,3250.0,120.8808,120.96,120.5735,120.9204,3250.0
2022-10-06 14:00:00,122.16,122.16,121.58,121.72,1965.0,121.0591,121.0591,120.4844,120.6231,1965.0
2022-10-06 14:30:00,121.8,122.13,121.48,122.01,6292.0,120.7024,121.0294,120.3853,120.9105,6292.0
2022-10-06 15:00:00,121.89,122.11,121.69,122.04,4943.0,120.7916,121.0096,120.5934,120.9402,4943.0
2022-10-06 15:30:00,122.17,122.17,121.6,121.7,12248.0,121.069,121.069,120.5042,120.6033,12248.0
2022-10-07 09:30:00,121.19,121.19,119.46,119.57,3728.0,120.0979,120.0979,118.3835,118.4925,3728.0
2022-10-07 10:00:00,120.05,120.54,119.56,120.27,4314.0,118.9681,119.4537,118.4826,119.1862,4314.0
2022-10-07 10:30:00,120.29,120.54,120.17,120.26,3285.0,119.206,119.4537,119.0871,119.1763,3285.0
2022-10-07 11:00:00,120.42,120.55,119.85,119.97,6187.0,119.3348,119.4636,118.7699,118.8889,6187.0
2022-10-07 11:30:00,119.87,119.9,119.53,119.53,2957.0,118.7898,118.8195,118.4528,118.4528,2957.0
2022-10-07 12:00:00,119.67,119.78,119.46,119.53,1791.0,118.5916,118.7006,118.3835,118.4528,1791.0
2022-10-07 12:30:00,119.42,119.5,119.29,119.29,900.0,118.3438,118.4231,118.215,118.215,900.0
2022-10-07 13:00:00,119.29,119.52,119.22,119.51,2820.0,118.215,118.4429,118.1456,118.433,2820.0
2022-10-07 13:30:00,119.4,119.83,119.35,119.78,3760.0,118.324,118.7501,118.2745,118.7006,3760.0
2022-10-07 14:00:00,119.95,120.31,119.66,119.66,8748.0,118.869,119.2258,118.5817,118.5817,8748.0
2022-10-07 14:30:00,119.71,119.94,119.7,119.94,3294.0,118.6312,118.8591,118.6213,118.8591,3294.0
2022-10-07 15:00:00,120.14,120.14,119.57,119.67,2915.0,119.0573,119.0573,118.4925,118.5916,2915.0
2022-10-07 15:30:00,119.61,120.43,119.32,120.14,21576.0,118.5321,119.3447,118.2447,119.0573,21576.0
2022-10-10 09:30:00,121.18,121.68,121.05,121.26,3379.0,120.088,120.5835,119.9591,120.1672,3379.0
2022-10-10 10:00:00,120.57,121.36,120.55,121.28,6460.0,119.4835,120.2663,119.4636,120.1871,6460.0
2022-10-10 10:30:00,121.46,121.59,121.24,121.47,4793.0,120.3654,120.4943,120.1474,120.3754,4793.0
2022-10-10 11:00:00,121.45,121.76,121.28,121.75,3256.0,120.3555,120.6627,120.1871,120.6528,3256.0
2022-10-10 11:30:00,121.59,121.94,121.55,121.79,2017.0,120.4943,120.8411,120.4546,120.6925,2017.0
2022-10-10 12:00:00,121.73,121.77,121.38,121.38,6066.0,120.633,120.6726,120.2862,120.2862,6066.0
2022-10-10 12:30:00,121.49,121.49,121.14,121.18,2170.0,120.3952,120.3952,120.0483,120.088,2170.0
2022-10-10 13:00:00,121.04,121.38,120.94,121.18,2411.0,119.9492,120.2862,119.8501,120.088,2411.0
2022-10-10 13:30:00,121.22,122.26,121.22,122.07,3345.0,120.1276,121.1582,120.1276,120.9699,3345.0
2022-10-10 14:00:00,121.93,121.94,121.52,121.53,8000.0,120.8312,120.8411,120.4249,120.4348,8000.0
2022-10-10 14:30:00,121.52,122.01,121.45,121.94,18788.0,120.4249,120.9105,120.3555,120.8411,18788.0
2022-10-10 15:00:00,121.98,122.42,121.9,122.26,6809.0,120.8808,121.3168,120.8015,121.1582,6809.0
2022-10-10 15:30:00,122.17,122.67,121.89,121.99,22011.0,121.069,121.5645,120.7916,120.8907,22011.0
2022-10-11 09:30:00,121.46,122.34,121.46,121.77,14375.0,120.3654,121.2375,120.3654,120.6726,14375.0
2022-10-11 10:00:00,121.63,121.87,121.19,121.82,4643.0,120.5339,120.7717,120.0979,120.7222,4643.0
2022-10-11 10:30:00,121.66,122.16,121.63,121.97,5714.0,120.5636,121.0591,120.5339,120.8708,5714.0
2022-10-11 11:00:00,122.06,122.37,122.0,122.25,6794.0,120.96,121.2672,120.9006,121.1483,6794.0
2022-10-11 11:30:00,122.31,122.84,122.29,122.84,3303.0,121.2078,121.733,121.188,121.733,3303.0
2022-10-11 12:00:00,122.85,123.03,122.51,123.03,4344.0,121.7429,121.9213,121.406,121.9213,4344.0
2022-10-11 12:30:00,123.14,123.66,123.09,123.48,3680.0,122.0303,122.5456,121.9808,122.3672,3680.0
2022-10-11 13:00:00,123.56,123.72,123.43,123.54,5139.0,122.4465,122.6051,122.3177,122.4267,5139.0
2022-10-11 13:30:00,123.63,123.65,123.37,123.49,3300.0,122.5159,122.5357,122.2582,122.3771,3300.0
2022-10-11 14:00:00,123.56,123.81,123.33,123.67,8314.0,122.4465,122.6943,122.2186,122.5555,8314.0
2022-10-11 14:30:00,123.63,123.76,122.74,122.76,13862.0,122.5159,122.6447,121.6339,121.6537,13862.0
2022-10-11 15:00:00,122.72,122.72,122.1,122.34,6302.0,121.6141,121.6141,120.9997,121.2375,6302.0
2022-10-11 15:30:00,122.34,123.27,122.22,122.94,32055.0,121.2375,122.1591,121.1186,121.8321,32055.0
2022-10-12 09:30:00,123.02,123.02,121.64,122.63,7537.0,121.9114,121.9114,120.5438,121.5249,7537.0
2022-10-12 10:00:00,122.94,123.12,122.23,122.45,6680.0,121.8321,122.0105,121.1285,121.3465,6680.0
2022-10-12 10:30:00,122.41,122.57,122.18,122.44,6793.0,121.3069,121.4654,121.079,121.3366,6793.0
2022-10-12 11:00:00,122.73,123.03,122.47,122.47,4125.0,121.624,121.9213,121.3663,121.3663,4125.0
2022-10-12 11:30:00,122.7,123.19,122.47,123.07,6319.0,121.5943,122.0799,121.3663,121.9609,6319.0
2022-10-12 12:00:00,123.09,123.15,122.78,122.78,4946.0,121.9808,122.0402,121.6735,121.6735,4946.0
2022-10-12 12:30:00,122.9,123.02,122.66,122.95,3477.0,121.7925,121.9114,121.5546,121.842,3477.0
2022-10-12 13:00:00,122.94,123.1,122.58,122.63,4879.0,121.8321,121.9907,121.4753,121.5249,4879.0
2022-10-12 13:30:00,122.7,122.7,122.49,122.49,4848.0,121.5943,121.5943,121.3862,121.3862,4848.0
2022-10-12 14:00:00,122.58,123.16,122.46,123.16,5930.0,121.4753,122.0501,121.3564,122.0501,5930.0
2022-10-12 14:30:00,123.07,123.07,122.0,122.0,8474.0,121.9609,121.9609,120.9006,120.9006,8474.0
2022-10-12 15:00:00,122.0,122.04,121.7,121.9,15955.0,120.9006,120.9402,120.6033,120.8015,15955.0
2022-10-12 15:30:00,121.87,121.97,121.36,121.47,31968.0,120.7717,120.8708,120.2663,120.3754,31968.0
2022-10-13 09:30:00,119.42,120.57,119.12,120.11,3619.0,118.3438,119.4835,118.0465,119.0276,3619.0
2022-10-13 10:00:00,120.64,120.67,119.5,119.5,5922.0,119.5528,119.5826,118.4231,118.4231,5922.0
2022-10-13 10:30:00,119.62,120.61,119.62,120.61,10129.0,118.542,119.5231,118.542,119.5231,10129.0
2022-10-13 11:00:00,120.63,122.48,120.62,122.28,5683.0,119.5429,121.3762,119.533,121.1781,5683.0
2022-10-13 11:30:00,122.05,122.99,121.95,122.41,6157.0,120.9501,121.8817,120.851,121.3069,6157.0
2022-10-13 12:00:00,122.62,123.05,122.12,122.52,3677.0,121.515,121.9411,121.0195,121.4159,3677.0
2022-10-13 12:30:00,122.44,123.13,122.32,123.09,5563.0,121.3366,122.0204,121.2177,121.9808,5563.0
2022-10-13 13:00:00,123.1,123.51,122.65,122.97,30801.0,121.9907,122.397,121.5447,121.8618,30801.0
2022-10-13 13:30:00,122.98,123.16,122.45,123.02,9719.0,121.8717,122.0501,121.3465,121.9114,9719.0
2022-10-13 14:00:00,122.95,123.19,122.8,122.88,12610.0,121.842,122.0799,121.6934,121.7726,12610.0
2022-10-13 14:30:00,122.98,124.08,122.98,124.08,4963.0,121.8717,122.9618,121.8717,122.9618,4963.0
2022-10-13 15:00:00,124.07,124.46,123.73,123.81,5418.0,122.9519,123.3384,122.615,122.6943,5418.0
2022-10-13 15:30:00,123.83,124.13,123.55,123.73,23662.0,122.7141,123.0114,122.4366,122.615,23662.0
2022-10-14 09:30:00,124.42,124.46,123.63,124.0,7968.0,123.2988,123.3384,122.5159,122.8826,7968.0
2022-10-14 10:00:00,123.69,123.69,122.15,122.7,6622.0,122.5753,122.5753,121.0492,121.5943,6622.0
2022-10-14 10:30:00,122.77,122.84,121.87,122.22,2171.0,121.6636,121.733,120.7717,121.1186,2171.0
2022-10-14 11:00:00,122.61,122.72,121.87,122.28,1130.0,121.5051,121.6141,120.7717,121.1781,1130.0
2022-10-14 11:30:00,122.26,122.68,122.19,122.5,11304.0,121.1582,121.5744,121.0889,121.3961,11304.0
2022-10-14 12:00:00,122.45,122.67,121.68,122.27,8409.0,121.3465,121.5645,120.5835,121.1681,8409.0
2022-10-14 12:30:00,122.54,122.75,122.2,122.39,2300.0,121.4357,121.6438,121.0988,121.2871,2300.0
2022-10-14 13:00:00,122.53,122.7,122.2,122.38,3904.0,121.4258,121.5943,121.0988,121.2772,3904.0
2022-10-14 13:30:00,122.34,122.44,122.11,122.44,2068.0,121.2375,121.3366,121.0096,121.3366,2068.0
2022-10-14 14:00:00,122.57,122.57,121.76,121.84,4431.0,121.4654,121.4654,120.6627,120.742,4431.0
2022-10-14 14:30:00,121.77,122.01,121.67,121.87,4177.0,120.6726,120.9105,120.5735,120.7717,4177.0
2022-10-14 15:00:00,121.88,121.99,121.44,121.99,2518.0,120.7817,120.8907,120.3456,120.8907,2518.0
2022-10-14 15:30:00,121.91,122.44,121.75,122.07,23029.0,120.8114,121.3366,120.6528,120.9699,23029.0
2022-10-17 09:30:00,123.88,124.97,123.6,124.51,8215.0,122.9081,123.9896,122.6303,123.5332,8215.0
2022-10-17 10:00:00,124.81,125.7,124.52,125.28,21783.0,123.8308,124.7139,123.5431,124.2972,21783.0
2022-10-17 10:30:00,125.27,125.44,124.41,124.8,4875.0,124.2872,124.4559,123.434,123.8209,4875.0
2022-10-17 11:00:00,124.85,125.38,124.82,125.38,3961.0,123.8705,124.3964,123.8408,124.3964,3961.0
2022-10-17 11:30:00,125.55,125.85,125.22,125.8,3469.0,124.565,124.8627,124.2376,124.8131,3469.0
2022-10-17 12:00:00,125.84,126.08,125.44,125.75,5250.0,124.8528,125.0909,124.4559,124.7635,5250.0
2022-10-17 12:30:00,125.74,125.91,125.57,125.57,2600.0,124.7535,124.9222,124.5849,124.5849,2600.0
2022-10-17 13:00:00,125.61,126.35,125.5,126.35,4860.0,124.6246,125.3588,124.5154,125.3588,4860.0
2022-10-17 13:30:00,126.34,126.64,126.27,126.5,6934.0,125.3488,125.6465,125.2794,125.5076,6934.0
2022-10-17 14:00:00,126.35,126.56,126.14,126.28,5093.0,125.3588,125.5671,125.1504,125.2893,5093.0
2022-10-17 14:30:00,126.39,126.61,126.27,126.5,6271.0,125.3984,125.6167,125.2794,125.5076,6271.0
2022-10-17 15:00:00,126.49,126.68,126.34,126.58,8494.0,125.4977,125.6862,125.3488,125.587,8494.0
2022-10-17 15:30:00,126.55,127.58,126.55,127.43,51667.0,125.5572,126.5791,125.5572,126.4303,51667.0
2022-10-18 09:30:00,130.0,131.57,129.37,129.75,35387.0,128.9801,130.5378,128.3551,128.7321,35387.0
2022-10-18 10:00:00,129.97,130.3,129.22,129.29,9346.0,128.9504,129.2778,128.2062,128.2757,9346.0
2022-10-18 10:30:00,129.19,129.53,128.76,129.31,13570.0,128.1765,128.5138,127.7499,128.2955,13570.0
2022-10-18 11:00:00,129.24,129.68,128.07,128.08,31473.0,128.2261,128.6626,127.0653,127.0752,31473.0
2022-10-18 11:30:00,128.15,128.15,127.28,127.43,10073.0,127.1446,127.1446,126.2815,126.4303,10073.0
2022-10-18 12:00:00,127.48,127.94,127.41,127.89,5880.0,126.4799,126.9363,126.4104,126.8867,5880.0
2022-10-18 12:30:00,127.71,128.36,127.71,127.77,16225.0,126.7081,127.353,126.7081,126.7676,16225.0
2022-10-18 13:00:00,127.44,128.06,127.39,127.71,7449.0,126.4402,127.0553,126.3906,126.7081,7449.0
2022-10-18 13:30:00,127.82,128.19,127.67,127.78,45444.0,126.8172,127.1843,126.6684,126.7775,45444.0
2022-10-18 14:00:00,127.79,127.79,127.21,127.62,8184.0,126.7875,126.7875,126.212,126.6188,8184.0
2022-10-18 14:30:00,127.57,127.57,126.28,126.61,7238.0,126.5692,126.5692,125.2893,125.6167,7238.0
2022-10-18 15:00:00,126.71,127.08,126.51,127.08,6620.0,125.7159,126.083,125.5175,126.083,6620.0
2022-10-18 15:30:00,127.1,128.03,127.1,127.97,23329.0,126.1029,127.0256,126.1029,126.9661,23329.0
2022-10-19 09:30:00,127.37,128.13,127.0,127.25,4998.0,126.3708,127.1248,126.0037,126.2517,4998.0
2022-10-19 10:00:00,127.2,128.37,127.11,127.85,21009.0,126.2021,127.3629,126.1128,126.847,21009.0
2022-10-19 10:30:00,128.07,128.07,126.81,126.81,2890.0,127.0653,127.0653,125.8152,125.8152,2890.0
2022-10-19 11:00:00,126.92,127.93,126.83,127.45,6605.0,125.9243,126.9264,125.835,126.4501,6605.0
2022-10-19 11:30:00,127.31,128.01,127.31,127.84,7335.0,126.3112,127.0057,126.3112,126.8371,7335.0
2022-10-19 12:00:00,127.94,127.94,127.26,127.26,1002.0,126.9363,126.9363,126.2616,126.2616,1002.0
2022-10-19 12:30:00,127.37,127.54,126.83,126.83,2556.0,126.3708,126.5394,125.835,125.835,2556.0
2022-10-19 13:00:00,126.86,126.86,126.32,126.65,13628.0,125.8648,125.8648,125.329,125.6564,13628.0
2022-10-19 13:30:00,126.63,126.85,126.5,126.8,8140.0,125.6366,125.8548,125.5076,125.8052,8140.0
2022-10-19 14:00:00,126.66,127.41,126.66,126.79,15657.0,125.6663,126.4104,125.6663,125.7953,15657.0
2022-10-19 14:30:00,126.82,126.97,126.47,126.54,4265.0,125.8251,125.9739,125.4778,125.5473,4265.0
2022-10-19 15:00:00,126.53,127.18,126.52,126.94,5960.0,125.5374,126.1823,125.5274,125.9441,5960.0
2022-10-19 15:30:00,126.95,127.99,126.93,127.85,28039.0,125.9541,126.9859,125.9342,126.847,28039.0
2022-10-20 09:30:00,127.86,127.86,126.7,127.33,4563.0,126.8569,126.8569,125.706,126.3311,4563.0
2022-10-20 10:00:00,127.14,128.5,127.14,128.24,4026.0,126.1426,127.4919,126.1426,127.2339,4026.0
2022-10-20 10:30:00,128.24,128.36,127.5,127.62,1724.0,127.2339,127.353,126.4997,126.6188,1724.0
2022-10-20 11:00:00,127.55,127.6,126.88,126.89,1764.0,126.5493,126.599,125.8846,125.8945,1764.0
2022-10-20 11:30:00,126.88,127.41,126.65,126.65,3284.0,125.8846,126.4104,125.6564,125.6564,3284.0
2022-10-20 12:00:00,126.4,126.49,125.82,125.82,3925.0,125.4084,125.4977,124.8329,124.8329,3925.0
2022-10-20 12:30:00,125.85,125.89,125.19,125.38,2971.0,124.8627,124.9024,124.2079,124.3964,2971.0
2022-10-20 13:00:00,125.4,125.47,125.18,125.2,3679.0,124.4162,124.4857,124.1979,124.2178,3679.0
2022-10-20 13:30:00,125.14,125.14,124.34,124.6,1650.0,124.1583,124.1583,123.3645,123.6225,1650.0
2022-10-20 14:00:00,124.34,124.49,124.25,124.44,4323.0,123.3645,123.5134,123.2752,123.4637,4323.0
2022-10-20 14:30:00,124.61,124.98,124.54,124.87,2325.0,123.6324,123.9995,123.563,123.8904,2325.0
2022-10-20 15:00:00,124.84,124.93,124.25,124.41,4394.0,123.8606,123.9499,123.2752,123.434,4394.0
2022-10-20 15:30:00,124.49,125.13,124.27,124.75,18100.0,123.5134,124.1483,123.2951,123.7713,18100.0
2022-10-21 09:30:00,125.22,125.92,123.79,125.16,25508.0,124.2376,124.9321,122.8188,124.1781,25508.0
2022-10-21 10:00:00,125.28,126.08,125.0,125.0,5433.0,124.2972,125.0909,124.0194,124.0194,5433.0
2022-10-21 10:30:00,124.97,125.59,124.32,124.92,6228.0,123.9896,124.6047,123.3447,123.94,6228.0
2022-10-21 11:00:00,124.76,125.36,124.4,125.25,5852.0,123.7812,124.3765,123.4241,124.2674,5852.0
2022-10-21 11:30:00,125.48,126.19,125.31,126.11,7153.0,124.4956,125.2,124.3269,125.1206,7153.0
2022-10-21 12:00:00,126.06,126.5,125.62,125.62,8593.0,125.071,125.5076,124.6345,124.6345,8593.0
2022-10-21 12:30:00,125.58,126.8,125.58,126.74,5866.0,124.5948,125.8052,124.5948,125.7457,5866.0
2022-10-21 13:00:00,126.61,126.97,126.16,126.38,9647.0,125.6167,125.9739,125.1703,125.3885,9647.0
2022-10-21 13:30:00,126.56,126.88,126.45,126.75,4510.0,125.5671,125.8846,125.458,125.7556,4510.0
2022-10-21 14:00:00,126.78,127.19,126.75,126.9,4286.0,125.7854,126.1922,125.7556,125.9044,4286.0
2022-10-21 14:30:00,126.97,127.11,126.65,127.04,5400.0,125.9739,126.1128,125.6564,126.0433,5400.0
2022-10-21 15:00:00,127.24,127.63,127.17,127.59,3500.0,126.2418,126.6287,126.1723,126.589,3500.0
2022-10-21 15:30:00,127.65,127.71,126.63,126.75,60469.0,126.6486,126.7081,125.6366,125.7556,60469.0
2022-10-24 09:30:00,127.49,128.74,126.7,128.43,8776.0,126.4898,127.73,125.706,127.4224,8776.0
2022-10-24 10:00:00,127.77,127.77,126.54,127.13,16737.0,126.7676,126.7676,125.5473,126.1326,16737.0
2022-10-24 10:30:00,127.38,128.13,127.04,127.62,9358.0,126.3807,127.1248,126.0433,126.6188,9358.0
2022-10-24 11:00:00,127.31,127.68,127.03,127.34,7720.0,126.3112,126.6783,126.0334,126.341,7720.0
2022-10-24 11:30:00,127.34,128.32,127.33,128.25,12609.0,126.341,127.3133,126.3311,127.2439,12609.0
2022-10-24 12:00:00,128.11,128.99,128.11,128.78,7294.0,127.105,127.9781,127.105,127.7697,7294.0
2022-10-24 12:30:00,128.77,129.17,128.67,128.75,5730.0,127.7598,128.1566,127.6606,127.7399,5730.0
2022-10-24 13:00:00,128.81,128.83,128.4,128.65,5521.0,127.7995,127.8193,127.3927,127.6407,5521.0
2022-10-24 13:30:00,128.7,128.7,128.45,128.45,3626.0,127.6903,127.6903,127.4423,127.4423,3626.0
2022-10-24 14:00:00,128.42,128.84,128.42,128.67,3236.0,127.4125,127.8292,127.4125,127.6606,3236.0
2022-10-24 14:30:00,128.45,128.75,128.34,128.69,5415.0,127.4423,127.7399,127.3332,127.6804,5415.0
2022-10-24 15:00:00,128.69,128.94,128.51,128.51,4977.0,127.6804,127.9284,127.5018,127.5018,4977.0
2022-10-24 15:30:00,128.61,128.95,128.05,128.08,35593.0,127.601,127.9384,127.0454,127.0752,35593.0
2022-10-25 09:30:00,128.23,129.95,128.23,129.33,8777.0,127.224,128.9305,127.224,128.3154,8777.0
2022-10-25 10:00:00,129.46,129.66,129.11,129.43,7102.0,128.4444,128.6428,128.0971,128.4146,7102.0
2022-10-25 10:30:00,129.62,129.81,129.23,129.53,7098.0,128.6031,128.7916,128.2162,128.5138,7098.0
2022-10-25 11:00:00,129.48,130.43,129.47,129.98,7745.0,128.4642,129.4068,128.4543,128.9603,7745.0
2022-10-25 11:30:00,130.0,130.2,129.81,130.13,4024.0,128.9801,129.1786,128.7916,129.1091,4024.0
2022-10-25 12:00:00,130.22,130.99,130.22,130.58,10121.0,129.1984,129.9624,129.1984,129.5556,10121.0
2022-10-25 12:30:00,130.58,130.65,130.08,130.09,2803.0,129.5556,129.625,129.0595,129.0694,2803.0
2022-10-25 13:00:00,130.13,130.15,129.74,129.85,2972.0,129.1091,129.129,128.7222,128.8313,2972.0
2022-10-25 13:30:00,129.78,129.91,129.41,129.78,3511.0,128.7619,128.8908,128.3948,128.7619,3511.0
2022-10-25 14:00:00,129.69,129.87,129.62,129.72,7283.0,128.6726,128.8511,128.6031,128.7023,7283.0
2022-10-25 14:30:00,129.79,129.8,129.5,129.59,4429.0,128.7718,128.7817,128.4841,128.5733,4429.0
2022-10-25 15:00:00,129.63,130.44,129.63,130.33,5832.0,128.613,129.4167,128.613,129.3075,5832.0
2022-10-25 15:30:00,130.42,130.56,129.97,130.07,30001.0,129.3968,129.5357,128.9504,129.0496,30001.0
2022-10-26 09:30:00,130.72,131.04,128.96,129.18,6884.0,129.6945,130.012,127.9483,128.1666,6884.0
2022-10-26 10:00:00,129.21,130.33,129.11,130.28,31068.0,128.1963,129.3075,128.0971,129.2579,31068.0
2022-10-26 10:30:00,130.18,131.14,129.99,130.55,21193.0,129.1587,130.1112,128.9702,129.5258,21193.0
2022-10-26 11:00:00,130.56,131.57,130.56,131.44,24697.0,129.5357,130.5378,129.5357,130.4088,24697.0
2022-10-26 11:30:00,131.39,131.92,131.06,131.5,21649.0,130.3592,130.8851,130.0318,130.4684,21649.0
2022-10-26 12:00:00,131.45,131.89,131.3,131.43,29517.0,130.4188,130.8553,130.2699,130.3989,29517.0
2022-10-26 12:30:00,131.54,131.62,130.87,130.87,11592.0,130.508,130.5874,129.8433,129.8433,11592.0
2022-10-26 13:00:00,130.89,130.89,130.39,130.65,9972.0,129.8631,129.8631,129.3671,129.625,9972.0
2022-10-26 13:30:00,130.5,130.51,129.82,129.83,14867.0,129.4762,129.4861,128.8015,128.8115,14867.0
2022-10-26 14:00:00,129.86,130.4,129.65,129.65,11734.0,128.8412,129.377,128.6329,128.6329,11734.0
2022-10-26 14:30:00,129.83,129.88,129.39,129.58,9097.0,128.8115,128.8611,128.3749,128.5634,9097.0
2022-10-26 15:00:00,129.67,129.67,129.1,129.32,46192.0,128.6527,128.6527,128.0872,128.3055,46192.0
2022-10-26 15:30:00,129.45,129.7,128.86,128.91,55903.0,128.4344,128.6825,127.8491,127.8987,55903.0
2022-10-27 09:30:00,134.03,134.97,131.73,133.17,21228.0,132.9785,133.9111,130.6966,132.1253,21228.0
2022-10-27 10:00:00,133.43,136.08,133.43,135.15,46825.0,132.3832,135.0124,132.3832,134.0897,46825.0
2022-10-27 10:30:00,135.34,136.01,134.72,134.94,23702.0,134.2782,134.943,133.6631,133.8814,23702.0
2022-10-27 11:00:00,134.84,136.41,134.84,135.89,11260.0,133.7822,135.3398,133.7822,134.8239,11260.0
2022-10-27 11:30:00,135.92,135.92,134.2,135.07,15953.0,134.8537,134.8537,133.1472,134.0104,15953.0
2022-10-27 12:00:00,135.16,136.28,135.16,136.13,8227.0,134.0996,135.2109,134.0996,135.062,8227.0
2022-10-27 12:30:00,136.32,136.91,136.28,136.82,12734.0,135.2505,135.8359,135.2109,135.7466,12734.0
2022-10-27 13:00:00,136.81,137.31,136.12,136.22,14299.0,135.7367,136.2328,135.0521,135.1513,14299.0
2022-10-27 13:30:00,136.24,136.92,135.92,135.92,11679.0,135.1712,135.8458,134.8537,134.8537,11679.0
2022-10-27 14:00:00,135.98,136.17,135.51,135.51,13460.0,134.9132,135.1017,134.4469,134.4469,13460.0
2022-10-27 14:30:00,135.4,135.7,135.01,135.16,35668.0,134.3378,134.6354,133.9508,134.0996,35668.0
2022-10-27 15:00:00,135.04,135.45,134.52,134.88,35409.0,133.9806,134.3874,133.4647,133.8218,35409.0
2022-10-27 15:30:00,135.01,135.07,134.01,134.62,71619.0,133.9508,134.0104,132.9587,133.5639,71619.0
2022-10-28 09:30:00,135.59,139.12,135.55,138.52,13858.0,134.5263,138.0286,134.4866,137.4333,13858.0
2022-10-28 10:00:00,138.54,138.68,137.14,137.94,6825.0,137.4531,137.592,136.0641,136.8578,6825.0
2022-10-28 10:30:00,138.09,138.76,137.14,138.58,24985.0,137.0067,137.6714,136.0641,137.4928,24985.0
2022-10-28 11:00:00,138.46,139.18,138.2,139.18,8533.0,137.3738,138.0881,137.1158,138.0881,8533.0
2022-10-28 11:30:00,139.32,140.14,139.14,139.82,9037.0,138.227,139.0406,138.0484,138.7231,9037.0
2022-10-28 12:00:00,139.82,140.45,139.48,140.44,8545.0,138.7231,139.3481,138.3858,139.3382,8545.0
2022-10-28 12:30:00,140.39,140.6,139.98,140.14,11174.0,139.2886,139.497,138.8818,139.0406,11174.0
2022-10-28 13:00:00,140.29,141.5,140.29,141.5,13880.0,139.1894,140.3899,139.1894,140.3899,13880.0
2022-10-28 13:30:00,141.3,141.85,141.3,141.55,10288.0,140.1915,140.7372,140.1915,140.4395,10288.0
2022-10-28 14:00:00,141.46,141.76,141.24,141.52,28587.0,140.3502,140.6479,140.1319,140.4098,28587.0
2022-10-28 14:30:00,141.52,142.08,141.42,141.42,27626.0,140.4098,140.9654,140.3105,140.3105,27626.0
2022-10-28 15:00:00,141.47,141.71,140.82,140.9,35421.0,140.3601,140.5983,139.7152,139.7946,35421.0
2022-10-28 15:30:00,140.82,140.88,139.89,139.89,143437.0,139.7152,139.7748,138.7925,138.7925,143437.0
2022-10-31 09:30:00,139.24,139.96,138.65,139.3,20108.0,138.1476,138.862,137.5623,138.2072,20108.0
2022-10-31 10:00:00,139.45,140.01,139.14,139.9,15164.0,138.356,138.9116,138.0484,138.8025,15164.0
2022-10-31 10:30:00,139.86,140.37,139.84,140.0,13722.0,138.7628,139.2688,138.7429,138.9017,13722.0
2022-10-31 11:00:00,140.0,140.93,140.0,140.71,15609.0,138.9017,139.8244,138.9017,139.6061,15609.0
2022-10-31 11:30:00,140.55,140.81,140.22,140.28,12756.0,139.4474,139.7053,139.1199,139.1795,12756.0
2022-10-31 12:00:00,140.21,140.83,140.14,140.31,8617.0,139.11,139.7252,139.0406,139.2092,8617.0
2022-10-31 12:30:00,140.25,140.53,140.05,140.06,13921.0,139.1497,139.4275,138.9513,138.9612,13921.0
2022-10-31 13:00:00,140.09,140.57,140.05,140.49,7435.0,138.991,139.4672,138.9513,139.3878,7435.0
2022-10-31 13:30:00,140.44,140.47,140.05,140.25,8513.0,139.3382,139.368,138.9513,139.1497,8513.0
2022-10-31 14:00:00,140.27,140.93,140.27,140.62,15062.0,139.1696,139.8244,139.1696,139.5168,15062.0
2022-10-31 14:30:00,140.71,141.23,140.71,140.93,13192.0,139.6061,140.122,139.6061,139.8244,13192.0
2022-10-31 15:00:00,140.96,141.77,140.92,141.68,20184.0,139.8541,140.6578,139.8145,140.5685,20184.0
2022-10-31 15:30:00,141.72,141.87,140.97,141.23,96656.0,140.6082,140.757,139.8641,140.122,96656.0
2022-11-01 09:30:00,141.58,141.84,141.08,141.68,4948.0,140.4693,140.7272,139.9732,140.5685,4948.0
2022-11-01 10:00:00,141.7,142.99,141.53,142.61,10980.0,140.5883,141.8682,140.4197,141.4912,10980.0
2022-11-01 10:30:00,142.37,142.66,142.0,142.19,7662.0,141.2531,141.5408,140.886,141.0745,7662.0
2022-11-01 11:00:00,142.35,142.59,142.19,142.25,6108.0,141.2332,141.4714,141.0745,141.134,6108.0
2022-11-01 11:30:00,142.25,142.86,142.13,142.81,5960.0,141.134,141.7392,141.015,141.6896,5960.0
2022-11-01 12:00:00,143.16,143.99,143.16,143.63,7980.0,142.0369,142.8604,142.0369,142.5032,7980.0
2022-11-01 12:30:00,143.64,144.4,143.53,144.02,7023.0,142.5131,143.2672,142.404,142.8901,7023.0
2022-11-01 13:00:00,143.97,144.63,143.97,144.47,7355.0,142.8405,143.4954,142.8405,143.3366,7355.0
2022-11-01 13:30:00,144.47,144.48,144.11,144.18,8798.0,143.3366,143.3465,142.9794,143.0489,8798.0
2022-11-01 14:00:00,144.23,144.36,143.64,143.8,7361.0,143.0985,143.2275,142.5131,142.6719,7361.0
2022-11-01 14:30:00,143.79,144.12,143.44,144.12,6498.0,142.6619,142.9894,142.3147,142.9894,6498.0
2022-11-01 15:00:00,144.01,144.02,143.57,143.72,8070.0,142.8802,142.8901,142.4437,142.5925,8070.0
2022-11-01 15:30:00,143.75,144.6,143.71,144.19,42026.0,142.6223,143.4656,142.5826,143.0588,42026.0
2022-11-02 09:30:00,142.65,143.56,141.56,142.25,12942.0,141.5309,142.4337,140.4494,141.134,12942.0
2022-11-02 10:00:00,142.82,143.0,142.45,142.47,11818.0,141.6996,141.8781,141.3325,141.3523,11818.0
2022-11-02 10:30:00,142.42,142.73,142.19,142.49,7286.0,141.3027,141.6103,141.0745,141.3721,7286.0
2022-11-02 11:00:00,142.63,142.8,142.22,142.44,5322.0,141.511,141.6797,141.1043,141.3225,5322.0
2022-11-02 11:30:00,142.35,142.55,142.17,142.17,3602.0,141.2332,141.4317,141.0547,141.0547,3602.0
2022-11-02 12:00:00,142.19,142.41,141.58,141.99,6001.0,141.0745,141.2928,140.4693,140.8761,6001.0
2022-11-02 12:30:00,141.99,142.37,141.87,142.37,2867.0,140.8761,141.2531,140.757,141.2531,2867.0
2022-11-02 13:00:00,142.29,142.35,142.07,142.21,3805.0,141.1737,141.2332,140.9554,141.0943,3805.0
2022-11-02 13:30:00,142.27,142.74,142.27,142.34,12755.0,141.1539,141.6202,141.1539,141.2233,12755.0
2022-11-02 14:00:00,142.48,144.52,142.23,144.52,26647.0,141.3622,143.3862,141.1142,143.3862,26647.0
2022-11-02 14:30:00,144.54,144.65,141.2,142.1,30284.0,143.4061,143.5152,140.0923,140.9852,30284.0
2022-11-02 15:00:00,141.98,142.83,140.48,140.83,15935.0,140.8661,141.7095,139.3779,139.7252,15935.0
2022-11-02 15:30:00,140.69,141.13,140.15,140.29,52997.0,139.5863,140.0228,139.0505,139.1894,52997.0
2022-11-03 09:30:00,139.28,139.85,138.53,139.79,11513.0,138.1873,138.7529,137.4432,138.6933,11513.0
2022-11-03 10:00:00,139.74,140.73,139.63,140.5,5603.0,138.6437,139.6259,138.5346,139.3978,5603.0
2022-11-03 10:30:00,139.99,140.7,139.99,140.68,7455.0,138.8918,139.5962,138.8918,139.5763,7455.0
2022-11-03 11:00:00,140.46,141.36,140.32,141.29,7497.0,139.3581,140.251,139.2192,140.1816,7497.0
2022-11-03 11:30:00,141.18,142.02,141.09,141.94,8055.0,140.0724,140.9058,139.9831,140.8265,8055.0
2022-11-03 12:00:00,142.1,142.52,142.02,142.22,7884.0,140.9852,141.4019,140.9058,141.1043,7884.0
2022-11-03 12:30:00,142.22,142.87,142.15,142.75,6180.0,141.1043,141.7492,141.0348,141.6301,6180.0
2022-11-03 13:00:00,142.68,143.3,142.43,143.22,9361.0,141.5607,142.1758,141.3126,142.0964,9361.0
2022-11-03 13:30:00,143.3,143.41,142.92,143.13,4576.0,142.1758,142.2849,141.7988,142.0071,4576.0
2022-11-03 14:00:00,142.98,143.47,142.95,143.47,4280.0,141.8583,142.3445,141.8285,142.3445,4280.0
2022-11-03 14:30:00,143.38,143.7,143.37,143.52,6740.0,142.2552,142.5726,142.2452,142.3941,6740.0
2022-11-03 15:00:00,143.58,143.79,143.37,143.48,9733.0,142.4536,142.6619,142.2452,142.3544,9733.0
2022-11-03 15:30:00,143.5,143.66,142.19,142.29,32013.0,142.3742,142.533,141.0745,141.1737,32013.0
2022-11-04 09:30:00,145.08,145.7,144.17,145.13,6741.0,143.9418,144.557,143.039,143.9914,6741.0
2022-11-04 10:00:00,145.04,145.82,144.86,145.68,14031.0,143.9021,144.676,143.7235,144.5371,14031.0
2022-11-04 10:30:00,145.81,145.9,144.26,144.55,8885.0,144.6661,144.7554,143.1283,143.416,8885.0
2022-11-04 11:00:00,144.76,144.87,143.51,143.59,7359.0,143.6243,143.7335,142.3841,142.4635,7359.0
2022-11-04 11:30:00,143.66,143.79,142.65,142.8,11269.0,142.533,142.6619,141.5309,141.6797,11269.0
2022-11-04 12:00:00,142.8,143.1,142.5,143.01,5409.0,141.6797,141.9774,141.3821,141.8881,5409.0
2022-11-04 12:30:00,142.91,142.97,142.39,142.94,3495.0,141.7888,141.8484,141.2729,141.8186,3495.0
2022-11-04 13:00:00,143.0,143.17,142.39,142.86,2523.0,141.8781,142.0468,141.2729,141.7392,2523.0
2022-11-04 13:30:00,142.81,142.9,142.18,142.2,4456.0,141.6896,141.7789,141.0646,141.0844,4456.0
2022-11-04 14:00:00,142.25,142.65,142.11,142.65,9136.0,141.134,141.5309,140.9951,141.5309,9136.0
2022-11-04 14:30:00,142.77,143.24,142.76,143.19,7166.0,141.6499,142.1163,141.64,142.0666,7166.0
2022-11-04 15:00:00,143.29,143.63,143.19,143.51,7762.0,142.1659,142.5032,142.0666,142.3841,7762.0
2022-11-04 15:30:00,143.48,144.65,143.28,144.48,48929.0,142.3544,143.5152,142.1559,143.3465,48929.0
2022-11-07 09:30:00,145.74,145.79,144.37,144.59,7071.0,144.5966,144.6463,143.2374,143.4557,7071.0
2022-11-07 10:00:00,144.6,145.19,144.5,145.14,10958.0,143.4656,144.051,143.3664,144.0014,10958.0
2022-11-07 10:30:00,145.1,145.31,144.48,144.5,3569.0,143.9617,144.17,143.3465,143.3664,3569.0
2022-11-07 11:00:00,144.5,145.09,144.5,144.96,2817.0,143.3664,143.9517,143.3664,143.8228,2817.0
2022-11-07 11:30:00,145.16,145.24,144.12,144.28,6137.0,144.0212,144.1006,142.9894,143.1481,6137.0
2022-11-07 12:00:00,144.18,144.64,143.62,144.64,7561.0,143.0489,143.5053,142.4933,143.5053,7561.0
2022-11-07 12:30:00,144.8,144.8,144.18,144.31,2810.0,143.664,143.664,143.0489,143.1779,2810.0
2022-11-07 13:00:00,144.1,144.57,143.94,143.94,5312.0,142.9695,143.4358,142.8108,142.8108,5312.0
2022-11-07 13:30:00,143.99,144.37,143.87,144.25,10631.0,142.8604,143.2374,142.7413,143.1183,10631.0
2022-11-07 14:00:00,144.15,144.92,144.14,144.89,9742.0,143.0191,143.7831,143.0092,143.7533,9742.0
2022-11-07 14:30:00,145.0,145.47,144.9,145.0,9059.0,143.8624,144.3288,143.7632,143.8624,9059.0
2022-11-07 15:00:00,145.22,145.88,145.18,145.88,10254.0,144.0807,144.7355,144.041,144.7355,10254.0
2022-11-07 15:30:00,145.73,146.02,145.54,145.73,44188.0,144.5867,144.8744,144.3982,144.5867,44188.0
2022-11-08 09:30:00,146.33,147.42,145.37,147.07,8060.0,145.182,146.2635,144.2295,145.9162,8060.0
2022-11-08 10:00:00,147.31,148.02,147.2,148.02,7849.0,146.1543,146.8588,146.0452,146.8588,7849.0
2022-11-08 10:30:00,148.02,148.3,147.66,147.8,9536.0,146.8588,147.1366,146.5016,146.6405,9536.0
2022-11-08 11:00:00,147.8,147.8,147.23,147.46,6722.0,146.6405,146.6405,146.075,146.3032,6722.0
2022-11-08 11:30:00,147.4,147.64,146.96,147.25,16966.0,146.2436,146.4817,145.8071,146.0948,16966.0
2022-11-08 12:00:00,147.14,147.36,147.02,147.31,6311.0,145.9857,146.2039,145.8666,146.1543,6311.0
2022-11-08 12:30:00,147.28,147.68,147.01,147.43,9953.0,146.1246,146.5214,145.8567,146.2734,9953.0
2022-11-08 13:00:00,147.44,148.0,147.23,147.25,11516.0,146.2833,146.8389,146.075,146.0948,11516.0
2022-11-08 13:30:00,147.05,147.35,145.66,145.66,17952.0,145.8964,146.194,144.5173,144.5173,17952.0
2022-11-08 14:00:00,145.48,145.67,144.57,144.57,7675.0,144.3387,144.5272,143.4358,143.4358,7675.0
2022-11-08 14:30:00,144.69,145.77,144.54,145.52,15178.0,143.5549,144.6264,143.4061,144.3784,15178.0
2022-11-08 15:00:00,145.55,146.21,145.54,146.21,11960.0,144.4081,145.063,144.3982,145.063,11960.0
2022-11-08 15:30:00,146.23,146.77,145.64,145.91,22321.0,145.0828,145.6186,144.4974,144.7653,22321.0
2022-11-09 09:30:00,143.98,145.23,143.98,144.85,5017.0,142.8505,144.0906,142.8505,143.7136,5017.0
2022-11-09 10:00:00,145.06,145.92,145.0,145.37,3221.0,143.922,144.7752,143.8624,144.2295,3221.0
2022-11-09 10:30:00,145.25,145.33,144.71,144.71,10452.0,144.1105,144.1899,143.5747,143.5747,10452.0
2022-11-09 11:00:00,144.85,145.47,144.83,145.26,5113.0,143.7136,144.3288,143.6938,144.1204,5113.0
2022-11-09 11:30:00,145.27,145.97,145.19,145.8,3903.0,144.1303,144.8248,144.051,144.6562,3903.0
2022-11-09 12:00:00,145.8,145.88,145.33,145.35,6505.0,144.6562,144.7355,144.1899,144.2097,6505.0
2022-11-09 12:30:00,145.13,145.63,144.98,145.63,3059.0,143.9914,144.4875,143.8426,144.4875,3059.0
2022-11-09 13:00:00,145.57,145.59,144.89,144.89,3548.0,144.428,144.4478,143.7533,143.7533,3548.0
2022-11-09 13:30:00,144.82,144.85,144.46,144.61,5665.0,143.6839,143.7136,143.3267,143.4755,5665.0
2022-11-09 14:00:00,144.84,145.09,144.65,144.75,6469.0,143.7037,143.9517,143.5152,143.6144,6469.0
2022-11-09 14:30:00,144.57,145.35,144.43,145.35,18678.0,143.4358,144.2097,143.2969,144.2097,18678.0
2022-11-09 15:00:00,145.36,146.36,145.36,145.96,33439.0,144.2196,145.2118,144.2196,144.8149,33439.0
2022-11-09 15:30:00,145.96,146.54,145.67,146.5,97097.0,144.8149,145.3904,144.5272,145.3507,97097.0
2022-11-10 09:30:00,150.0,150.12,148.54,150.02,39396.0,148.8232,148.9423,147.3747,148.8431,39396.0
2022-11-10 10:00:00,150.03,151.04,149.65,150.93,13432.0,148.853,149.8551,148.476,149.7459,13432.0
2022-11-10 10:30:00,150.8,151.51,150.49,151.27,21643.0,149.6169,150.3214,149.3094,150.0833,21643.0
2022-11-10 11:00:00,151.16,151.16,149.6,149.66,6148.0,149.9741,149.9741,148.4264,148.4859,6148.0
2022-11-10 11:30:00,149.51,150.54,149.51,150.43,5791.0,148.3371,149.359,148.3371,149.2499,5791.0
2022-11-10 12:00:00,150.32,150.42,149.68,149.98,6912.0,149.1407,149.2399,148.5057,148.8034,6912.0
2022-11-10 12:30:00,149.96,150.43,149.8,150.11,44532.0,148.7835,149.2499,148.6248,148.9324,44532.0
2022-11-10 13:00:00,149.91,150.62,149.91,150.48,6912.0,148.7339,149.4384,148.7339,149.2995,6912.0
2022-11-10 13:30:00,150.56,151.41,150.48,151.4,8594.0,149.3788,150.2222,149.2995,150.2122,8594.0
2022-11-10 14:00:00,151.5,151.66,150.89,150.94,12497.0,150.3115,150.4702,149.7062,149.7558,12497.0
2022-11-10 14:30:00,150.94,151.39,150.53,151.39,15589.0,149.7558,150.2023,149.3491,150.2023,15589.0
2022-11-10 15:00:00,151.39,151.89,151.15,151.54,14384.0,150.2023,150.6984,149.9642,150.3511,14384.0
2022-11-10 15:30:00,151.58,152.12,151.03,152.09,57104.0,150.3908,150.9266,149.8451,150.8968,57104.0
2022-11-11 09:30:00,151.72,153.02,150.88,152.64,18546.0,150.5297,151.8195,149.6963,151.4425,18546.0
2022-11-11 10:00:00,152.43,153.28,151.86,152.75,12664.0,151.2342,152.0775,150.6686,151.5516,12664.0
2022-11-11 10:30:00,152.63,153.25,151.81,152.62,27886.0,151.4326,152.0477,150.619,151.4227,27886.0
2022-11-11 11:00:00,152.75,153.42,152.34,153.17,18358.0,151.5516,152.2164,151.1449,151.9684,18358.0
2022-11-11 11:30:00,153.24,153.37,152.57,152.57,15121.0,152.0378,152.1668,151.3731,151.3731,15121.0
2022-11-11 12:00:00,152.28,152.73,151.82,152.54,9149.0,151.0853,151.5318,150.6289,151.3433,9149.0
2022-11-11 12:30:00,152.46,152.64,152.04,152.4,21767.0,151.2639,151.4425,150.8472,151.2044,21767.0
2022-11-11 13:00:00,152.28,152.54,151.45,152.28,12813.0,151.0853,151.3433,150.2618,151.0853,12813.0
2022-11-11 13:30:00,152.2,152.28,151.56,151.81,17875.0,151.006,151.0853,150.371,150.619,17875.0
2022-11-11 14:00:00,151.65,151.8,150.97,151.45,15356.0,150.4603,150.6091,149.7856,150.2618,15356.0
2022-11-11 14:30:00,151.54,152.33,151.49,151.94,12219.0,150.3511,151.1349,150.3015,150.748,12219.0
2022-11-11 15:00:00,151.93,151.97,150.91,151.39,29596.0,150.7381,150.7778,149.7261,150.2023,29596.0
2022-11-11 15:30:00,151.4,151.48,150.27,150.68,59401.0,150.2122,150.2916,149.0911,149.4979,59401.0
2022-11-14 09:30:00,150.7,151.02,149.36,150.56,5407.0,149.5177,149.8352,148.1882,149.3788,5407.0
2022-11-14 10:00:00,151.09,152.8,151.09,152.28,18044.0,149.9047,151.6013,149.9047,151.0853,18044.0
2022-11-14 10:30:00,152.28,153.58,152.28,152.68,18881.0,151.0853,152.3751,151.0853,151.4822,18881.0
2022-11-14 11:00:00,152.66,153.2,151.91,152.5,17382.0,151.4624,151.9981,150.7182,151.3036,17382.0
2022-11-14 11:30:00,152.26,153.0,152.09,152.4,23343.0,151.0655,151.7997,150.8968,151.2044,23343.0
2022-11-14 12:00:00,152.47,152.79,152.31,152.31,8224.0,151.2738,151.5913,151.1151,151.1151,8224.0
2022-11-14 12:30:00,152.2,152.51,151.85,151.85,8480.0,151.006,151.3135,150.6587,150.6587,8480.0
2022-11-14 13:00:00,151.95,153.29,151.93,153.08,11643.0,150.7579,152.0874,150.7381,151.8791,11643.0
2022-11-14 13:30:00,153.05,153.23,152.83,152.87,9564.0,151.8493,152.0279,151.631,151.6707,9564.0
2022-11-14 14:00:00,152.73,152.91,152.03,152.12,9014.0,151.5318,151.7104,150.8373,150.9266,9014.0
2022-11-14 14:30:00,152.18,152.18,151.44,151.49,5719.0,150.9861,150.9861,150.2519,150.3015,5719.0
2022-11-14 15:00:00,151.57,151.97,150.35,150.68,21524.0,150.3809,150.7778,149.1705,149.4979,21524.0
2022-11-14 15:30:00,150.69,151.09,149.48,149.73,45265.0,149.5078,149.9047,148.3073,148.5553,45265.0
2022-11-15 09:30:00,150.43,151.69,149.57,150.52,9770.0,149.2499,150.5,148.3966,149.3391,9770.0
2022-11-15 10:00:00,150.6,152.93,150.59,152.88,40379.0,149.4185,151.7302,149.4086,151.6806,40379.0
2022-11-15 10:30:00,153.13,153.4,152.17,153.0,10840.0,151.9287,152.1966,150.9762,151.7997,10840.0
2022-11-15 11:00:00,152.99,153.24,152.84,152.92,17737.0,151.7898,152.0378,151.6409,151.7203,17737.0
2022-11-15 11:30:00,152.93,153.43,152.78,152.78,9962.0,151.7302,152.2263,151.5814,151.5814,9962.0
2022-11-15 12:00:00,152.85,153.02,152.61,152.71,5433.0,151.6509,151.8195,151.4127,151.512,5433.0
2022-11-15 12:30:00,152.67,153.21,152.66,153.08,6624.0,151.4723,152.008,151.4624,151.8791,6624.0
2022-11-15 13:00:00,152.95,153.14,152.43,152.44,35579.0,151.7501,151.9386,151.2342,151.2441,35579.0
2022-11-15 13:30:00,152.62,152.84,151.48,152.28,18197.0,151.4227,151.6409,150.2916,151.0853,18197.0
2022-11-15 14:00:00,152.27,152.73,151.82,152.55,8227.0,151.0754,151.5318,150.6289,151.3532,8227.0
2022-11-15 14:30:00,152.62,153.27,152.43,153.06,8333.0,151.4227,152.0676,151.2342,151.8592,8333.0
2022-11-15 15:00:00,153.02,153.24,152.71,152.8,6991.0,151.8195,152.0378,151.512,151.6013,6991.0
2022-11-15 15:30:00,152.64,153.14,152.41,153.08,66930.0,151.4425,151.9386,151.2143,151.8791,66930.0
2022-11-16 09:30:00,153.0,153.97,152.56,153.21,17601.0,151.7997,152.7621,151.3631,152.008,17601.0
2022-11-16 10:00:00,153.35,154.43,153.03,154.0,10876.0,152.1469,153.2185,151.8295,152.7918,10876.0
2022-11-16 10:30:00,154.0,155.11,153.95,154.15,15717.0,152.7918,153.8931,152.7422,152.9407,15717.0
2022-11-16 11:00:00,154.0,154.6,153.98,154.59,9391.0,152.7918,153.3871,152.772,153.3772,9391.0
2022-11-16 11:30:00,154.75,154.83,153.96,154.62,9666.0,153.536,153.6153,152.7522,153.407,9666.0
2022-11-16 12:00:00,154.58,154.76,154.19,154.76,7047.0,153.3673,153.5459,152.9804,153.5459,7047.0
2022-11-16 12:30:00,154.89,155.29,154.72,155.0,10607.0,153.6749,154.0717,153.5062,153.784,10607.0
2022-11-16 13:00:00,155.0,155.06,154.33,154.95,10833.0,153.784,153.8435,153.1193,153.7344,10833.0
2022-11-16 13:30:00,154.84,154.84,154.0,154.12,11878.0,153.6253,153.6253,152.7918,152.9109,11878.0
2022-11-16 14:00:00,154.11,154.81,154.05,154.4,7973.0,152.901,153.5955,152.8415,153.1887,7973.0
2022-11-16 14:30:00,154.41,154.97,154.1,154.72,23698.0,153.1986,153.7542,152.8911,153.5062,23698.0
2022-11-16 15:00:00,154.61,154.83,154.14,154.34,19552.0,153.3971,153.6153,152.9307,153.1292,19552.0
2022-11-16 15:30:00,154.28,154.75,154.19,154.62,71482.0,153.0696,153.536,152.9804,153.407,71482.0
2022-11-17 09:30:00,152.65,153.79,152.38,152.39,8284.0,151.4524,152.5835,151.1846,151.1945,8284.0
2022-11-17 10:00:00,152.67,153.01,152.39,152.52,18407.0,151.4723,151.8096,151.1945,151.3235,18407.0
2022-11-17 10:30:00,152.37,152.6,151.79,152.0,10952.0,151.1746,151.4028,150.5992,150.8075,10952.0
2022-11-17 11:00:00,152.0,152.0,151.26,151.32,10380.0,150.8075,150.8075,150.0733,150.1329,10380.0
2022-11-17 11:30:00,151.33,152.1,151.19,152.05,10761.0,150.1428,150.9067,150.0039,150.8571,10761.0
2022-11-17 12:00:00,152.17,152.66,152.17,152.42,9926.0,150.9762,151.4624,150.9762,151.2242,9926.0
2022-11-17 12:30:00,152.42,152.75,152.0,152.75,22474.0,151.2242,151.5516,150.8075,151.5516,22474.0
2022-11-17 13:00:00,152.84,153.17,152.59,152.71,7292.0,151.6409,151.9684,151.3929,151.512,7292.0
2022-11-17 13:30:00,152.71,152.71,152.0,152.0,10352.0,151.512,151.512,150.8075,150.8075,10352.0
2022-11-17 14:00:00,152.0,152.52,152.0,152.3,8717.0,150.8075,151.3235,150.8075,151.1052,8717.0
2022-11-17 14:30:00,152.31,152.54,151.98,152.47,11101.0,151.1151,151.3433,150.7877,151.2738,11101.0
2022-11-17 15:00:00,152.59,152.59,151.94,152.3,10182.0,151.3929,151.3929,150.748,151.1052,10182.0
2022-11-17 15:30:00,152.34,152.93,152.26,152.84,37544.0,151.1449,151.7302,151.0655,151.6409,37544.0
2022-11-18 09:30:00,154.65,155.54,154.06,154.72,27897.0,153.4367,154.3198,152.8514,153.5062,27897.0
2022-11-18 10:00:00,154.08,154.29,153.34,153.73,14138.0,152.8712,153.0796,152.137,152.524,14138.0
2022-11-18 10:30:00,153.58,154.03,153.03,153.03,13976.0,152.3751,152.8216,151.8295,151.8295,13976.0
2022-11-18 11:00:00,153.15,153.55,152.89,152.89,13657.0,151.9485,152.3454,151.6906,151.6906,13657.0
2022-11-18 11:30:00,153.07,153.7,153.06,153.12,24413.0,151.8691,152.4942,151.8592,151.9187,24413.0
2022-11-18 12:00:00,153.04,153.11,151.92,152.3,7891.0,151.8394,151.9088,150.7282,151.1052,7891.0
2022-11-18 12:30:00,152.24,152.89,152.24,152.71,18228.0,151.0457,151.6906,151.0457,151.512,18228.0
2022-11-18 13:00:00,152.82,153.51,152.8,153.41,37333.0,151.6211,152.3057,151.6013,152.2065,37333.0
2022-11-18 13:30:00,153.42,153.55,153.11,153.3,39032.0,152.2164,152.3454,151.9088,152.0973,39032.0
2022-11-18 14:00:00,153.47,153.98,153.37,153.98,12875.0,152.266,152.772,152.1668,152.772,12875.0
2022-11-18 14:30:00,154.02,155.05,154.02,155.05,24820.0,152.8117,153.8336,152.8117,153.8336,24820.0
2022-11-18 15:00:00,155.04,155.49,154.96,155.4,24663.0,153.8237,154.2702,153.7443,154.1809,24663.0
2022-11-18 15:30:00,155.47,155.52,154.81,155.38,69581.0,154.2503,154.2999,153.5955,154.161,69581.0
2022-11-21 09:30:00,154.4,155.97,154.4,155.97,5950.0,153.1887,154.7464,153.1887,154.7464,5950.0
2022-11-21 10:00:00,155.78,155.78,154.48,154.65,2100.0,154.5579,154.5579,153.2681,153.4367,2100.0
2022-11-21 10:30:00,154.7,154.71,154.13,154.66,8543.0,153.4864,153.4963,152.9208,153.4467,8543.0
2022-11-21 11:00:00,155.02,155.02,154.32,154.32,4498.0,153.8038,153.8038,153.1093,153.1093,4498.0
2022-11-21 11:30:00,154.36,154.52,154.03,154.26,5187.0,153.149,153.3078,152.8216,153.0498,5187.0
2022-11-21 12:00:00,154.23,154.7,154.23,154.62,4891.0,153.02,153.4864,153.02,153.407,4891.0
2022-11-21 12:30:00,154.67,155.23,154.65,154.87,2941.0,153.4566,154.0122,153.4367,153.655,2941.0
2022-11-21 13:00:00,154.88,155.95,154.88,155.47,8691.0,153.6649,154.7265,153.6649,154.2503,8691.0
2022-11-21 13:30:00,155.4,155.88,155.23,155.31,19577.0,154.1809,154.6571,154.0122,154.0916,19577.0
2022-11-21 14:00:00,155.09,155.5,154.88,155.5,8612.0,153.8733,154.2801,153.6649,154.2801,8612.0
2022-11-21 14:30:00,155.45,155.58,155.2,155.25,7891.0,154.2305,154.3594,153.9824,154.032,7891.0
2022-11-21 15:00:00,155.25,155.47,154.66,154.88,8377.0,154.032,154.2503,153.4467,153.6649,8377.0
2022-11-21 15:30:00,155.01,155.32,154.59,154.9,44753.0,153.7939,154.1015,153.3772,153.6848,44753.0
2022-11-22 09:30:00,155.6,156.67,155.38,155.72,21194.0,154.3793,155.4409,154.161,154.4983,21194.0
2022-11-22 10:00:00,155.73,155.93,155.11,155.27,10146.0,154.5083,154.7067,153.8931,154.0519,10146.0
2022-11-22 10:30:00,155.25,155.5,154.06,154.09,13383.0,154.032,154.2801,152.8514,152.8811,13383.0
2022-11-22 11:00:00,154.15,154.15,152.81,153.12,13913.0,152.9407,152.9407,151.6112,151.9187,13913.0
2022-11-22 11:30:00,153.19,153.58,152.88,153.03,10397.0,151.9882,152.3751,151.6806,151.8295,10397.0
2022-11-22 12:00:00,153.07,153.07,152.59,152.7,8441.0,151.8691,151.8691,151.3929,151.502,8441.0
2022-11-22 12:30:00,152.7,153.11,151.86,152.19,42172.0,151.502,151.9088,150.6686,150.996,42172.0
2022-11-22 13:00:00,152.35,153.24,152.23,153.24,5657.0,151.1548,152.0378,151.0357,152.0378,5657.0
2022-11-22 13:30:00,153.28,153.92,152.93,153.89,7503.0,152.0775,152.7125,151.7302,152.6827,7503.0
2022-11-22 14:00:00,153.87,154.7,153.75,154.66,11981.0,152.6629,153.4864,152.5438,153.4467,11981.0
2022-11-22 14:30:00,154.73,155.15,154.47,154.47,8569.0,153.5161,153.9328,153.2582,153.2582,8569.0
2022-11-22 15:00:00,154.46,154.83,154.37,154.77,8128.0,153.2482,153.6153,153.1589,153.5558,8128.0
2022-11-22 15:30:00,154.87,155.28,154.59,154.75,25704.0,153.655,154.0618,153.3772,153.536,25704.0
2022-11-23 09:30:00,153.95,155.33,153.42,154.47,6057.0,152.7422,154.1114,152.2164,153.2582,6057.0
2022-11-23 10:00:00,154.61,155.75,154.61,155.75,3100.0,153.3971,154.5281,153.3971,154.5281,3100.0
2022-11-23 10:30:00,155.65,155.69,154.73,154.98,6540.0,154.4289,154.4686,153.5161,153.7642,6540.0
2022-11-23 11:00:00,155.06,155.28,154.65,154.65,3407.0,153.8435,154.0618,153.4367,153.4367,3407.0
2022-11-23 11:30:00,154.66,154.84,153.98,154.08,2949.0,153.4467,153.6253,152.772,152.8712,2949.0
2022-11-23 12:00:00,154.33,154.66,154.33,154.56,2739.0,153.1193,153.4467,153.1193,153.3475,2739.0
2022-11-23 12:30:00,154.49,154.68,154.07,154.07,6774.0,153.278,153.4665,152.8613,152.8613,6774.0
2022-11-23 13:00:00,154.05,154.2,153.97,154.07,6493.0,152.8415,152.9903,152.7621,152.8613,6493.0
2022-11-23 13:30:00,154.14,154.31,154.09,154.28,10870.0,152.9307,153.0994,152.8811,153.0696,10870.0
2022-11-23 14:00:00,154.28,154.66,153.85,154.12,15088.0,153.0696,153.4467,152.643,152.9109,15088.0
2022-11-23 14:30:00,153.99,154.24,153.67,153.96,9665.0,152.7819,153.03,152.4644,152.7522,9665.0
2022-11-23 15:00:00,153.86,154.01,153.58,153.58,3938.0,152.6529,152.8018,152.3751,152.3751,3938.0
2022-11-23 15:30:00,153.54,153.65,153.32,153.62,18213.0,152.3355,152.4446,152.1172,152.4148,18213.0
2022-11-25 09:30:00,154.28,155.41,154.28,155.21,3947.0,153.0696,154.1908,153.0696,153.9924,3947.0
2022-11-25 10:00:00,155.94,155.94,155.31,155.47,3124.0,154.7166,154.7166,154.0916,154.2503,3124.0
2022-11-25 10:30:00,155.54,155.68,155.29,155.64,1927.0,154.3198,154.4587,154.0717,154.419,1927.0
2022-11-25 11:00:00,155.7,155.7,155.21,155.25,2320.0,154.4785,154.4785,153.9924,154.032,2320.0
2022-11-25 11:30:00,155.41,155.81,155.41,155.65,1683.0,154.1908,154.5876,154.1908,154.4289,1683.0
2022-11-25 12:00:00,155.64,155.95,155.39,155.43,2756.0,154.419,154.7265,154.1709,154.2106,2756.0
2022-11-25 12:30:00,155.45,155.45,155.01,155.3,5948.0,154.2305,154.2305,153.7939,154.0816,5948.0
2022-11-28 09:30:00,154.51,155.3,154.05,154.06,3663.0,153.2978,154.0816,152.8415,152.8514,3663.0
2022-11-28 10:00:00,154.13,155.36,154.12,155.36,4682.0,152.9208,154.1412,152.9109,154.1412,4682.0
2022-11-28 10:30:00,155.25,155.58,154.24,154.27,8841.0,154.032,154.3594,153.03,153.0597,8841.0
2022-11-28 11:00:00,154.34,154.34,153.72,153.9,7720.0,153.1292,153.1292,152.514,152.6926,7720.0
2022-11-28 11:30:00,153.93,154.04,153.53,153.53,5705.0,152.7224,152.8315,152.3255,152.3255,5705.0
2022-11-28 12:00:00,153.52,154.05,153.31,153.68,6302.0,152.3156,152.8415,152.1073,152.4744,6302.0
2022-11-28 12:30:00,153.69,154.3,153.69,153.75,4249.0,152.4843,153.0895,152.4843,152.5438,4249.0
2022-11-28 13:00:00,153.75,154.05,153.64,153.9,4387.0,152.5438,152.8415,152.4347,152.6926,4387.0
2022-11-28 13:30:00,153.83,153.94,153.4,153.47,3713.0,152.6232,152.7323,152.1966,152.266,3713.0
2022-11-28 14:00:00,153.35,153.35,152.86,152.86,2802.0,152.1469,152.1469,151.6608,151.6608,2802.0
2022-11-28 14:30:00,152.79,152.85,152.65,152.67,2336.0,151.5913,151.6509,151.4524,151.4723,2336.0
2022-11-28 15:00:00,152.69,152.84,152.06,152.34,8611.0,151.4921,151.6409,150.8671,151.1449,8611.0
2022-11-28 15:30:00,152.13,152.89,152.09,152.85,24931.0,150.9365,151.6906,150.8968,151.6509,24931.0
2022-11-29 09:30:00,152.52,153.92,152.1,153.17,9173.0,151.3235,152.7125,150.9067,151.9684,9173.0
2022-11-29 10:00:00,153.25,153.34,152.71,153.03,11025.0,152.0477,152.137,151.512,151.8295,11025.0
2022-11-29 10:30:00,153.03,153.03,152.19,152.47,2555.0,151.8295,151.8295,150.996,151.2738,2555.0
2022-11-29 11:00:00,152.38,152.62,152.08,152.33,5916.0,151.1846,151.4227,150.8869,151.1349,5916.0
2022-11-29 11:30:00,152.38,153.0,152.38,153.0,3234.0,151.1846,151.7997,151.1846,151.7997,3234.0
2022-11-29 12:00:00,152.94,152.95,152.53,152.53,1949.0,151.7402,151.7501,151.3334,151.3334,1949.0
2022-11-29 12:30:00,152.6,152.79,152.55,152.58,1369.0,151.4028,151.5913,151.3532,151.383,1369.0
2022-11-29 13:00:00,152.59,152.67,152.15,152.15,1986.0,151.3929,151.4723,150.9564,150.9564,1986.0
2022-11-29 13:30:00,152.36,152.54,152.29,152.46,2015.0,151.1647,151.3433,151.0953,151.2639,2015.0
2022-11-29 14:00:00,152.55,152.88,152.46,152.46,2025.0,151.3532,151.6806,151.2639,151.2639,2025.0
2022-11-29 14:30:00,152.4,152.45,152.14,152.14,3033.0,151.2044,151.254,150.9464,150.9464,3033.0
2022-11-29 15:00:00,152.3,152.57,152.19,152.38,6689.0,151.1052,151.3731,150.996,151.1846,6689.0
2022-11-29 15:30:00,152.45,152.46,151.78,151.99,30161.0,151.254,151.2639,150.5893,150.7976,30161.0
2022-11-30 09:30:00,151.91,152.01,149.95,150.65,5611.0,150.7182,150.8175,148.7736,149.4681,5611.0
2022-11-30 10:00:00,150.65,151.23,150.27,150.27,9250.0,149.4681,150.0436,149.0911,149.0911,9250.0
2022-11-30 10:30:00,150.44,150.72,150.13,150.13,10005.0,149.2598,149.5376,148.9522,148.9522,10005.0
2022-11-30 11:00:00,150.43,151.3,150.41,150.92,17153.0,149.2499,150.113,149.23,149.736,17153.0
2022-11-30 11:30:00,151.15,151.17,150.58,150.85,3679.0,149.9642,149.984,149.3987,149.6666,3679.0
2022-11-30 12:00:00,150.46,150.55,149.93,150.13,5403.0,149.2796,149.3689,148.7538,148.9522,5403.0
2022-11-30 12:30:00,150.18,150.22,149.74,150.19,4942.0,149.0018,149.0415,148.5653,149.0117,4942.0
2022-11-30 13:00:00,150.16,150.55,150.05,150.48,2471.0,148.982,149.3689,148.8728,149.2995,2471.0
2022-11-30 13:30:00,150.15,151.84,150.14,151.84,7203.0,148.972,150.6488,148.9621,150.6488,7203.0
2022-11-30 14:00:00,151.99,153.83,151.81,153.83,15666.0,150.7976,152.6232,150.619,152.6232,15666.0
2022-11-30 14:30:00,153.8,153.99,153.25,153.25,11393.0,152.5934,152.7819,152.0477,152.0477,11393.0
2022-11-30 15:00:00,153.43,153.74,153.3,153.39,5844.0,152.2263,152.5339,152.0973,152.1866,5844.0
2022-11-30 15:30:00,153.4,154.92,153.4,154.9,36741.0,152.1966,153.7046,152.1966,153.6848,36741.0
2022-12-01 09:30:00,155.55,156.15,154.58,155.29,5546.0,154.3297,154.925,153.3673,154.0717,5546.0
2022-12-01 10:00:00,155.73,155.8,154.08,154.08,6085.0,154.5083,154.5777,152.8712,152.8712,6085.0
2022-12-01 10:30:00,154.09,154.73,153.84,154.33,2961.0,152.8811,153.5161,152.6331,153.1193,2961.0
2022-12-01 11:00:00,154.38,154.38,153.62,153.77,2672.0,153.1689,153.1689,152.4148,152.5636,2672.0
2022-12-01 11:30:00,153.88,154.61,153.88,154.61,2247.0,152.6728,153.3971,152.6728,153.3971,2247.0
2022-12-01 12:00:00,154.38,154.38,154.12,154.14,1916.0,153.1689,153.1689,152.9109,152.9307,1916.0
2022-12-01 12:30:00,154.1,154.53,154.1,154.14,1786.0,152.8911,153.3177,152.8911,152.9307,1786.0
2022-12-01 13:00:00,154.23,154.54,153.95,154.04,2701.0,153.02,153.3276,152.7422,152.8315,2701.0
2022-12-01 13:30:00,154.06,154.14,154.0,154.0,1027.0,152.8514,152.9307,152.7918,152.7918,1027.0
2022-12-01 14:00:00,153.93,153.96,153.56,153.96,2818.0,152.7224,152.7522,152.3553,152.7522,2818.0
2022-12-01 14:30:00,153.99,154.11,153.81,153.81,2360.0,152.7819,152.901,152.6033,152.6033,2360.0
2022-12-01 15:00:00,154.02,154.32,154.02,154.26,2517.0,152.8117,153.1093,152.8117,153.0498,2517.0
2022-12-01 15:30:00,154.25,154.45,153.66,154.01,16501.0,153.0399,153.2383,152.4545,152.8018,16501.0
2022-12-02 09:30:00,152.76,153.29,152.12,153.08,5085.0,151.5616,152.0874,150.9266,151.8791,5085.0
2022-12-02 10:00:00,153.49,153.56,153.1,153.24,2769.0,152.2858,152.3553,151.8989,152.0378,2769.0
2022-12-02 10:30:00,153.35,153.72,153.35,153.64,2411.0,152.1469,152.514,152.1469,152.4347,2411.0
2022-12-02 11:00:00,153.46,154.03,153.46,154.03,2537.0,152.2561,152.8216,152.2561,152.8216,2537.0
2022-12-02 11:30:00,154.07,154.32,154.0,154.26,2806.0,152.8613,153.1093,152.7918,153.0498,2806.0
2022-12-02 12:00:00,154.27,154.54,154.17,154.43,4141.0,153.0597,153.3276,152.9605,153.2185,4141.0
2022-12-02 12:30:00,154.62,154.64,153.96,154.0,9706.0,153.407,153.4268,152.7522,152.7918,9706.0
2022-12-02 13:00:00,153.89,154.07,153.53,153.57,4420.0,152.6827,152.8613,152.3255,152.3652,4420.0
2022-12-02 13:30:00,153.6,154.09,153.54,154.09,5828.0,152.395,152.8811,152.3355,152.8811,5828.0
2022-12-02 14:00:00,154.16,154.47,154.08,154.33,6990.0,152.9506,153.2582,152.8712,153.1193,6990.0
2022-12-02 14:30:00,154.38,154.8,154.14,154.65,3966.0,153.1689,153.5856,152.9307,153.4367,3966.0
2022-12-02 15:00:00,154.83,155.23,154.66,154.69,4066.0,153.6153,154.0122,153.4467,153.4764,4066.0
2022-12-02 15:30:00,154.67,154.77,153.86,153.86,23554.0,153.4566,153.5558,152.6529,152.6529,23554.0
2022-12-05 09:30:00,152.04,152.04,149.17,149.18,8435.0,150.8472,150.8472,147.9997,148.0097,8435.0
2022-12-05 10:00:00,149.12,149.26,148.32,148.6,13915.0,147.9501,148.089,147.1564,147.4342,13915.0
2022-12-05 10:30:00,148.43,148.83,147.46,147.9,17772.0,147.2655,147.6624,146.3032,146.7397,17772.0
2022-12-05 11:00:00,147.78,148.42,147.53,147.66,13181.0,146.6206,147.2556,146.3726,146.5016,13181.0
2022-12-05 11:30:00,147.66,147.86,147.15,147.27,7624.0,146.5016,146.7,145.9956,146.1146,7624.0
2022-12-05 12:00:00,147.19,148.49,147.18,148.18,6092.0,146.0353,147.3251,146.0253,147.0175,6092.0
2022-12-05 12:30:00,148.37,149.15,148.12,148.77,7121.0,147.206,147.9799,146.958,147.6029,7121.0
2022-12-05 13:00:00,148.56,148.79,148.31,148.31,2969.0,147.3945,147.6227,147.1465,147.1465,2969.0
2022-12-05 13:30:00,148.45,148.66,148.23,148.49,7406.0,147.2854,147.4937,147.0671,147.3251,7406.0
2022-12-05 14:00:00,148.53,148.54,147.58,147.83,11115.0,147.3648,147.3747,146.4222,146.6702,11115.0
2022-12-05 14:30:00,147.91,148.44,147.68,148.33,7057.0,146.7496,147.2755,146.5214,147.1663,7057.0
2022-12-05 15:00:00,148.4,148.42,148.16,148.33,7720.0,147.2358,147.2556,146.9977,147.1663,7720.0
2022-12-05 15:30:00,148.34,149.35,148.16,149.13,29434.0,147.1762,148.1783,146.9977,147.96,29434.0
2022-12-06 09:30:00,149.72,150.49,148.58,149.06,10279.0,148.5454,149.3094,147.4144,147.8906,10279.0
2022-12-06 10:00:00,149.21,149.44,148.85,149.36,23371.0,148.0394,148.2676,147.6822,148.1882,23371.0
2022-12-06 10:30:00,149.24,149.24,148.29,148.95,13048.0,148.0692,148.0692,147.1266,147.7815,13048.0
2022-12-06 11:00:00,148.99,148.99,148.25,148.44,2434.0,147.8211,147.8211,147.087,147.2755,2434.0
2022-12-06 11:30:00,148.49,148.61,148.17,148.46,5282.0,147.3251,147.4441,147.0076,147.2953,5282.0
2022-12-06 12:00:00,148.66,148.8,148.22,148.63,2388.0,147.4937,147.6326,147.0572,147.464,2388.0
2022-12-06 12:30:00,148.6,149.02,148.6,148.68,3349.0,147.4342,147.8509,147.4342,147.5136,3349.0
2022-12-06 13:00:00,148.69,148.69,147.57,147.57,6012.0,147.5235,147.5235,146.4123,146.4123,6012.0
2022-12-06 13:30:00,147.61,148.36,147.61,148.08,4425.0,146.452,147.1961,146.452,146.9183,4425.0
2022-12-06 14:00:00,147.96,148.02,147.65,147.88,4832.0,146.7992,146.8588,146.4917,146.7199,4832.0
2022-12-06 14:30:00,147.83,147.96,147.48,147.85,6157.0,146.6702,146.7992,146.323,146.6901,6157.0
2022-12-06 15:00:00,147.82,148.02,147.29,148.02,9183.0,146.6603,146.8588,146.1345,146.8588,9183.0
2022-12-06 15:30:00,148.14,149.48,148.08,148.92,41012.0,146.9778,148.3073,146.9183,147.7517,41012.0
2022-12-07 09:30:00,148.58,149.46,148.13,149.23,5140.0,147.4144,148.2875,146.9679,148.0593,5140.0
2022-12-07 10:00:00,148.99,150.11,148.99,150.11,5516.0,147.8211,148.9324,147.8211,148.9324,5516.0
2022-12-07 10:30:00,150.25,150.63,150.09,150.56,4604.0,149.0713,149.4483,148.9125,149.3788,4604.0
2022-12-07 11:00:00,150.64,150.64,149.8,149.85,4973.0,149.4582,149.4582,148.6248,148.6744,4973.0
2022-12-07 11:30:00,149.7,149.88,149.34,149.58,3594.0,148.5256,148.7042,148.1684,148.4065,3594.0
2022-12-07 12:00:00,149.41,149.82,149.33,149.33,6366.0,148.2379,148.6446,148.1585,148.1585,6366.0
2022-12-07 12:30:00,149.23,149.53,149.23,149.32,5918.0,148.0593,148.3569,148.0593,148.1486,5918.0
2022-12-07 13:00:00,149.46,149.51,149.18,149.31,3636.0,148.2875,148.3371,148.0097,148.1386,3636.0
2022-12-07 13:30:00,149.26,149.41,149.07,149.07,4374.0,148.089,148.2379,147.9005,147.9005,4374.0
2022-12-07 14:00:00,149.06,149.3,148.78,149.3,5174.0,147.8906,148.1287,147.6128,148.1287,5174.0
2022-12-07 14:30:00,149.45,149.92,149.3,149.3,5119.0,148.2775,148.7439,148.1287,148.1287,5119.0
2022-12-07 15:00:00,149.22,149.41,148.58,148.89,5755.0,148.0493,148.2379,147.4144,147.7219,5755.0
2022-12-07 15:30:00,148.89,149.59,148.8,149.46,25073.0,147.7219,148.4164,147.6326,148.2875,25073.0
2022-12-08 09:30:00,150.52,151.13,149.21,150.66,3063.0,149.3391,149.9444,148.0394,149.478,3063.0
2022-12-08 10:00:00,150.5,151.43,150.35,151.31,4432.0,149.3193,150.242,149.1705,150.1229,4432.0
2022-12-08 10:30:00,151.35,151.53,151.11,151.11,2190.0,150.1626,150.3412,149.9245,149.9245,2190.0
2022-12-08 11:00:00,151.02,151.02,150.26,150.45,2204.0,149.8352,149.8352,149.0812,149.2697,2204.0
2022-12-08 11:30:00,150.34,150.7,150.34,150.56,2324.0,149.1606,149.5177,149.1606,149.3788,2324.0
2022-12-08 12:00:00,150.55,150.59,149.97,150.13,3190.0,149.3689,149.4086,148.7935,148.9522,3190.0
2022-12-08 12:30:00,149.94,149.99,149.8,149.99,1456.0,148.7637,148.8133,148.6248,148.8133,1456.0
2022-12-08 13:00:00,150.16,150.46,150.15,150.33,1700.0,148.982,149.2796,148.972,149.1506,1700.0
2022-12-08 13:30:00,150.29,150.91,150.29,150.72,2933.0,149.1109,149.7261,149.1109,149.5376,2933.0
2022-12-08 14:00:00,150.56,150.56,149.91,150.25,3263.0,149.3788,149.3788,148.7339,149.0713,3263.0
2022-12-08 14:30:00,150.21,150.33,149.98,150.2,5796.0,149.0316,149.1506,148.8034,149.0217,5796.0
2022-12-08 15:00:00,150.11,150.43,150.06,150.42,3181.0,148.9324,149.2499,148.8828,149.2399,3181.0
2022-12-08 15:30:00,150.41,150.92,150.24,150.86,10764.0,149.23,149.736,149.0613,149.6765,10764.0
2022-12-09 09:30:00,150.46,150.55,149.72,149.72,3405.0,149.2796,149.3689,148.5454,148.5454,3405.0
2022-12-09 10:00:00,149.95,150.41,149.75,150.0,3952.0,148.7736,149.23,148.5752,148.8232,3952.0
2022-12-09 10:30:00,150.0,150.12,149.38,149.82,5254.0,148.8232,148.9423,148.2081,148.6446,5254.0
2022-12-09 11:00:00,150.12,150.21,149.6,149.79,3745.0,148.9423,149.0316,148.4264,148.6149,3745.0
2022-12-09 11:30:00,149.74,149.86,149.63,149.67,1476.0,148.5653,148.6843,148.4561,148.4958,1476.0
2022-12-09 12:00:00,149.72,149.84,149.31,149.57,2277.0,148.5454,148.6645,148.1386,148.3966,2277.0
2022-12-09 12:30:00,149.63,149.85,149.26,149.35,6123.0,148.4561,148.6744,148.089,148.1783,6123.0
2022-12-09 13:00:00,149.35,149.35,148.82,149.11,7990.0,148.1783,148.1783,147.6525,147.9402,7990.0
2022-12-09 13:30:00,149.03,149.17,148.9,149.03,3250.0,147.8608,147.9997,147.7319,147.8608,3250.0
2022-12-09 14:00:00,149.05,149.18,148.73,149.18,4062.0,147.8807,148.0097,147.5632,148.0097,4062.0
2022-12-09 14:30:00,149.06,149.53,149.01,149.25,7283.0,147.8906,148.3569,147.841,148.0791,7283.0
2022-12-09 15:00:00,149.31,149.46,148.62,148.77,17084.0,148.1386,148.2875,147.4541,147.6029,17084.0
2022-12-09 15:30:00,148.74,148.96,148.52,148.52,18607.0,147.5731,147.7914,147.3548,147.3548,18607.0
2022-12-12 09:30:00,148.68,148.94,147.99,148.36,17755.0,147.5136,147.7715,146.829,147.1961,17755.0
2022-12-12 10:00:00,148.15,148.54,147.95,148.35,7974.0,146.9877,147.3747,146.7893,147.1862,7974.0
2022-12-12 10:30:00,148.33,148.78,148.26,148.62,7311.0,147.1663,147.6128,147.0969,147.4541,7311.0
2022-12-12 11:00:00,148.64,149.26,148.46,149.15,3890.0,147.4739,148.089,147.2953,147.9799,3890.0
2022-12-12 11:30:00,149.12,149.16,148.88,149.09,3158.0,147.9501,147.9898,147.712,147.9204,3158.0
2022-12-12 12:00:00,149.04,149.36,148.97,149.21,2862.0,147.8708,148.1882,147.8013,148.0394,2862.0
2022-12-12 12:30:00,149.17,149.45,149.15,149.44,3306.0,147.9997,148.2775,147.9799,148.2676,3306.0
2022-12-12 13:00:00,149.4,149.4,149.0,149.0,2664.0,148.2279,148.2279,147.8311,147.8311,2664.0
2022-12-12 13:30:00,149.0,149.36,148.88,149.08,5156.0,147.8311,148.1882,147.712,147.9104,5156.0
2022-12-12 14:00:00,149.14,149.29,148.77,148.83,4574.0,147.97,148.1188,147.6029,147.6624,4574.0
2022-12-12 14:30:00,148.72,149.21,148.61,149.15,3524.0,147.5533,148.0394,147.4441,147.9799,3524.0
2022-12-12 15:00:00,149.22,149.57,149.18,149.44,4006.0,148.0493,148.3966,148.0097,148.2676,4006.0
2022-12-12 15:30:00,149.53,149.68,149.23,149.43,24364.0,148.3569,148.5057,148.0593,148.2577,24364.0
2022-12-13 09:30:00,153.24,153.24,150.49,152.43,7835.0,152.0378,152.0378,149.3094,151.2342,7835.0
2022-12-13 10:00:00,152.69,153.01,151.22,151.67,5680.0,151.4921,151.8096,150.0337,150.4801,5680.0
2022-12-13 10:30:00,151.71,152.66,151.7,152.02,5579.0,150.5198,151.4624,150.5099,150.8274,5579.0
2022-12-13 11:00:00,151.96,152.09,151.22,151.22,2272.0,150.7678,150.8968,150.0337,150.0337,2272.0
2022-12-13 11:30:00,151.49,151.92,151.05,151.11,4270.0,150.3015,150.7282,149.865,149.9245,4270.0
2022-12-13 12:00:00,151.16,151.2,150.58,150.65,11372.0,149.9741,150.0138,149.3987,149.4681,11372.0
2022-12-13 12:30:00,150.61,150.65,149.94,149.94,4555.0,149.4284,149.4681,148.7637,148.7637,4555.0
2022-12-13 13:00:00,150.07,150.52,150.01,150.36,9582.0,148.8927,149.3391,148.8331,149.1804,9582.0
2022-12-13 13:30:00,150.34,150.44,149.96,150.21,5086.0,149.1606,149.2598,148.7835,149.0316,5086.0
2022-12-13 14:00:00,150.18,150.41,149.85,150.11,3755.0,149.0018,149.23,148.6744,148.9324,3755.0
2022-12-13 14:30:00,150.05,150.52,149.66,149.89,9254.0,148.8728,149.3391,148.4859,148.7141,9254.0
2022-12-13 15:00:00,149.52,149.9,149.29,149.9,4629.0,148.347,148.724,148.1188,148.724,4629.0
2022-12-13 15:30:00,150.02,150.64,149.65,150.31,40222.0,148.8431,149.4582,148.476,149.1308,40222.0
2022-12-14 09:30:00,151.11,151.31,150.5,150.83,8501.0,149.9245,150.1229,149.3193,149.6467,8501.0
2022-12-14 10:00:00,150.25,150.7,149.72,150.67,5196.0,149.0713,149.5177,148.5454,149.488,5196.0
2022-12-14 10:30:00,150.84,151.25,150.55,151.0,17216.0,149.6566,150.0634,149.3689,149.8154,17216.0
2022-12-14 11:00:00,151.0,151.06,150.77,150.94,10175.0,149.8154,149.8749,149.5872,149.7558,10175.0
2022-12-14 11:30:00,151.01,151.01,150.47,150.53,11852.0,149.8253,149.8253,149.2895,149.3491,11852.0
2022-12-14 12:00:00,150.48,150.63,150.33,150.53,4556.0,149.2995,149.4483,149.1506,149.3491,4556.0
2022-12-14 12:30:00,150.53,150.53,150.15,150.47,11566.0,149.3491,149.3491,148.972,149.2895,11566.0
2022-12-14 13:00:00,150.53,150.64,150.32,150.33,7225.0,149.3491,149.4582,149.1407,149.1506,7225.0
2022-12-14 13:30:00,150.3,150.31,150.01,150.18,8248.0,149.1209,149.1308,148.8331,149.0018,8248.0
2022-12-14 14:00:00,150.08,150.08,147.77,148.55,18424.0,148.9026,148.9026,146.6107,147.3846,18424.0
2022-12-14 14:30:00,148.05,148.36,147.01,147.69,29465.0,146.8885,147.1961,145.8567,146.5313,29465.0
2022-12-14 15:00:00,147.94,148.93,146.81,146.81,11563.0,146.7794,147.7616,145.6583,145.6583,11563.0
2022-12-14 15:30:00,146.58,147.9,146.43,147.47,41450.0,145.4301,146.7397,145.2812,146.3131,41450.0
2022-12-15 09:30:00,146.79,147.17,145.27,145.86,16218.0,145.6384,146.0154,144.1303,144.7157,16218.0
2022-12-15 10:00:00,145.74,146.6,145.64,146.58,25725.0,144.5966,145.4499,144.4974,145.4301,25725.0
2022-12-15 10:30:00,146.83,147.33,145.67,145.84,5378.0,145.6781,146.1742,144.5272,144.6959,5378.0
2022-12-15 11:00:00,146.05,146.06,144.44,144.44,9055.0,144.9042,144.9141,143.3068,143.3068,9055.0
2022-12-15 11:30:00,144.41,144.91,144.15,144.91,8722.0,143.2771,143.7732,143.0191,143.7732,8722.0
2022-12-15 12:00:00,145.03,145.27,144.52,145.27,15442.0,143.8922,144.1303,143.3862,144.1303,15442.0
2022-12-15 12:30:00,145.43,146.11,145.43,145.44,8498.0,144.2891,144.9637,144.2891,144.299,8498.0
2022-12-15 13:00:00,145.36,145.36,144.54,144.78,6738.0,144.2196,144.2196,143.4061,143.6442,6738.0
2022-12-15 13:30:00,144.79,144.95,144.38,144.58,8753.0,143.6541,143.8128,143.2473,143.4457,8753.0
2022-12-15 14:00:00,144.62,144.82,144.17,144.7,16931.0,143.4854,143.6839,143.039,143.5648,16931.0
2022-12-15 14:30:00,144.79,145.45,144.7,145.45,10573.0,143.6541,144.3089,143.5648,144.3089,10573.0
2022-12-15 15:00:00,145.49,145.66,145.12,145.43,10759.0,144.3486,144.5173,143.9815,144.2891,10759.0
2022-12-15 15:30:00,145.52,145.75,144.63,145.69,47095.0,144.3784,144.6066,143.4954,144.547,47095.0
2022-12-16 09:30:00,144.0,145.24,143.75,144.57,74502.0,142.8703,144.1006,142.6223,143.4358,74502.0
2022-12-16 10:00:00,144.33,144.36,143.68,144.24,8436.0,143.1977,143.2275,142.5528,143.1084,8436.0
2022-12-16 10:30:00,144.19,144.85,143.96,144.44,6908.0,143.0588,143.7136,142.8306,143.3068,6908.0
2022-12-16 11:00:00,144.61,144.61,143.97,144.28,8741.0,143.4755,143.4755,142.8405,143.1481,8741.0
2022-12-16 11:30:00,144.2,144.41,143.9,144.22,11791.0,143.0687,143.2771,142.7711,143.0886,11791.0
2022-12-16 12:00:00,144.25,144.37,143.97,144.26,6077.0,143.1183,143.2374,142.8405,143.1283,6077.0
2022-12-16 12:30:00,144.31,144.43,143.96,144.12,6605.0,143.1779,143.2969,142.8306,142.9894,6605.0
2022-12-16 13:00:00,144.0,144.15,143.94,143.98,8825.0,142.8703,143.0191,142.8108,142.8505,8825.0
2022-12-16 13:30:00,144.03,144.66,143.99,144.58,80469.0,142.9001,143.5251,142.8604,143.4457,80469.0
2022-12-16 14:00:00,144.64,145.08,144.63,145.04,6263.0,143.5053,143.9418,143.4954,143.9021,6263.0
2022-12-16 14:30:00,145.04,146.06,144.96,145.98,9613.0,143.9021,144.9141,143.8228,144.8348,9613.0
2022-12-16 15:00:00,146.0,146.66,145.61,146.09,61202.0,144.8546,145.5094,144.4677,144.9439,61202.0
2022-12-16 15:30:00,146.13,148.22,146.12,147.97,171864.0,144.9836,147.0572,144.9737,146.8091,171864.0
2022-12-19 09:30:00,148.19,148.81,147.69,147.96,7201.0,147.0274,147.6426,146.5313,146.7992,7201.0
2022-12-19 10:00:00,147.9,148.22,147.35,148.17,4858.0,146.7397,147.0572,146.194,147.0076,4858.0
2022-12-19 10:30:00,148.28,148.44,147.99,148.02,3700.0,147.1167,147.2755,146.829,146.8588,3700.0
2022-12-19 11:00:00,147.99,148.65,147.99,148.49,5144.0,146.829,147.4838,146.829,147.3251,5144.0
2022-12-19 11:30:00,148.5,148.51,148.2,148.48,5356.0,147.335,147.3449,147.0373,147.3151,5356.0
2022-12-19 12:00:00,148.58,148.65,148.28,148.29,3588.0,147.4144,147.4838,147.1167,147.1266,3588.0
2022-12-19 12:30:00,148.29,148.35,147.95,147.95,4548.0,147.1266,147.1862,146.7893,146.7893,4548.0
2022-12-19 13:00:00,147.97,147.97,147.47,147.47,5188.0,146.8091,146.8091,146.3131,146.3131,5188.0
2022-12-19 13:30:00,147.37,147.37,146.94,147.03,5426.0,146.2139,146.2139,145.7872,145.8765,5426.0
2022-12-19 14:00:00,146.97,146.98,146.67,146.72,7078.0,145.817,145.8269,145.5193,145.569,7078.0
2022-12-19 14:30:00,146.72,146.86,146.44,146.55,7423.0,145.569,145.7079,145.2912,145.4003,7423.0
2022-12-19 15:00:00,146.38,146.55,146.12,146.55,5735.0,145.2316,145.4003,144.9737,145.4003,5735.0
2022-12-19 15:30:00,146.67,146.98,146.63,146.78,28571.0,145.5193,145.8269,145.4797,145.6285,28571.0
2022-12-20 09:30:00,146.5,147.22,146.5,146.84,4878.0,145.3507,146.065,145.3507,145.688,4878.0
2022-12-20 10:00:00,146.97,147.29,146.62,146.8,9167.0,145.817,146.1345,145.4697,145.6483,9167.0
2022-12-20 10:30:00,146.85,147.8,146.47,147.67,12109.0,145.6979,146.6405,145.3209,146.5115,12109.0
2022-12-20 11:00:00,147.62,147.62,146.78,146.78,4264.0,146.4619,146.4619,145.6285,145.6285,4264.0
2022-12-20 11:30:00,146.86,146.94,146.5,146.93,3868.0,145.7079,145.7872,145.3507,145.7773,3868.0
2022-12-20 12:00:00,147.12,147.45,147.01,147.28,7701.0,145.9658,146.2932,145.8567,146.1246,7701.0
2022-12-20 12:30:00,147.22,147.91,147.22,147.72,3789.0,146.065,146.7496,146.065,146.5611,3789.0
2022-12-20 13:00:00,147.72,147.98,147.68,147.91,3207.0,146.5611,146.8191,146.5214,146.7496,3207.0
2022-12-20 13:30:00,147.94,148.3,147.76,147.8,9741.0,146.7794,147.1366,146.6008,146.6405,9741.0
2022-12-20 14:00:00,147.85,148.02,147.73,147.73,2417.0,146.6901,146.8588,146.571,146.571,2417.0
2022-12-20 14:30:00,147.75,147.76,147.41,147.64,4539.0,146.5909,146.6008,146.2535,146.4817,4539.0
2022-12-20 15:00:00,147.5,147.5,147.05,147.22,8600.0,146.3428,146.3428,145.8964,146.065,8600.0
2022-12-20 15:30:00,147.24,147.42,146.61,146.62,46261.0,146.0849,146.2635,145.4598,145.4697,46261.0
2022-12-21 09:30:00,147.49,148.05,146.9,147.34,4043.0,146.3329,146.8885,145.7475,146.1841,4043.0
2022-12-21 10:00:00,147.71,148.74,147.68,148.64,8418.0,146.5512,147.5731,146.5214,147.4739,8418.0
2022-12-21 10:30:00,148.76,149.67,148.76,149.67,2521.0,147.593,148.4958,147.593,148.4958,2521.0
2022-12-21 11:00:00,149.69,150.06,149.5,149.5,6878.0,148.5157,148.8828,148.3271,148.3271,6878.0
2022-12-21 11:30:00,149.64,149.81,149.38,149.48,2561.0,148.466,148.6347,148.2081,148.3073,2561.0
2022-12-21 12:00:00,149.3,150.0,149.28,149.67,3976.0,148.1287,148.8232,148.1089,148.4958,3976.0
2022-12-21 12:30:00,149.8,149.84,149.41,149.83,3540.0,148.6248,148.6645,148.2379,148.6546,3540.0
2022-12-21 13:00:00,149.96,150.21,149.77,149.89,4098.0,148.7835,149.0316,148.595,148.7141,4098.0
2022-12-21 13:30:00,149.95,150.35,149.95,150.34,2498.0,148.7736,149.1705,148.7736,149.1606,2498.0
2022-12-21 14:00:00,150.42,150.63,149.95,149.95,4490.0,149.2399,149.4483,148.7736,148.7736,4490.0
2022-12-21 14:30:00,149.92,150.15,149.54,149.67,5604.0,148.7439,148.972,148.3668,148.4958,5604.0
2022-12-21 15:00:00,149.77,149.79,149.35,149.36,4373.0,148.595,148.6149,148.1783,148.1882,4373.0
2022-12-21 15:30:00,149.23,149.4,148.69,149.4,29154.0,148.0593,148.2279,147.5235,148.2279,29154.0
2022-12-22 09:30:00,148.15,148.15,146.84,147.41,4462.0,146.9877,146.9877,145.688,146.2535,4462.0
2022-12-22 10:00:00,147.22,147.22,146.77,147.01,2561.0,146.065,146.065,145.6186,145.8567,2561.0
2022-12-22 10:30:00,146.91,147.85,146.67,147.5,4436.0,145.7575,146.6901,145.5193,146.3428,4436.0
2022-12-22 11:00:00,147.59,148.1,147.52,147.62,12858.0,146.4321,146.9381,146.3627,146.4619,12858.0
2022-12-22 11:30:00,147.65,147.65,147.14,147.22,12246.0,146.4917,146.4917,145.9857,146.065,12246.0
2022-12-22 12:00:00,147.18,147.69,147.18,147.23,8335.0,146.0253,146.5313,146.0253,146.075,8335.0
2022-12-22 12:30:00,147.23,147.23,146.62,146.92,22919.0,146.075,146.075,145.4697,145.7674,22919.0
2022-12-22 13:00:00,146.92,147.05,146.31,146.52,18360.0,145.7674,145.8964,145.1622,145.3705,18360.0
2022-12-22 13:30:00,146.47,147.48,146.36,147.27,13770.0,145.3209,146.323,145.2118,146.1146,13770.0
2022-12-22 14:00:00,147.27,148.02,147.18,148.02,20145.0,146.1146,146.8588,146.0253,146.8588,20145.0
2022-12-22 14:30:00,148.25,148.7,148.03,148.7,3951.0,147.087,147.5334,146.8687,147.5334,3951.0
2022-12-22 15:00:00,148.69,149.55,148.52,149.55,7374.0,147.5235,148.3768,147.3548,148.3768,7374.0
2022-12-22 15:30:00,149.5,149.57,148.85,149.08,26554.0,148.3271,148.3966,147.6822,147.9104,26554.0
2022-12-23 09:30:00,148.91,150.47,148.68,148.99,3756.0,147.7418,149.2895,147.5136,147.8211,3756.0
2022-12-23 10:00:00,148.8,149.6,148.71,149.31,2797.0,147.6326,148.4264,147.5433,148.1386,2797.0
2022-12-23 10:30:00,149.31,149.97,149.02,149.02,2314.0,148.1386,148.7935,147.8509,147.8509,2314.0
2022-12-23 11:00:00,149.22,149.95,149.11,149.77,3853.0,148.0493,148.7736,147.9402,148.595,3853.0
2022-12-23 11:30:00,149.5,149.68,149.5,149.67,679.0,148.3271,148.5057,148.3271,148.4958,679.0
2022-12-23 12:00:00,149.97,150.02,149.75,149.96,1678.0,148.7935,148.8431,148.5752,148.7835,1678.0
2022-12-23 12:30:00,149.99,150.08,149.65,149.78,1210.0,148.8133,148.9026,148.476,148.6049,1210.0
2022-12-23 13:00:00,149.76,149.87,149.55,149.58,2633.0,148.5851,148.6942,148.3768,148.4065,2633.0
2022-12-23 13:30:00,149.68,149.91,149.51,149.82,2597.0,148.5057,148.7339,148.3371,148.6446,2597.0
2022-12-23 14:00:00,149.66,149.72,149.55,149.66,1200.0,148.4859,148.5454,148.3768,148.4859,1200.0
2022-12-23 14:30:00,149.65,150.02,149.65,150.02,2201.0,148.476,148.8431,148.476,148.8431,2201.0
2022-12-23 15:00:00,150.13,150.31,149.98,149.98,2956.0,148.9522,149.1308,148.8034,148.8034,2956.0
2022-12-23 15:30:00,149.89,150.1,149.74,149.85,21699.0,148.7141,148.9224,148.5653,148.6744,21699.0
2022-12-27 09:30:00,149.8,150.99,149.27,149.93,3658.0,148.6248,149.8055,148.099,148.7538,3658.0
2022-12-27 10:00:00,149.9,150.83,149.65,150.83,2769.0,148.724,149.6467,148.476,149.6467,2769.0
2022-12-27 10:30:00,150.85,151.1,150.85,150.9,1630.0,149.6666,149.9146,149.6666,149.7162,1630.0
2022-12-27 11:00:00,150.79,150.9,150.49,150.9,1781.0,149.607,149.7162,149.3094,149.7162,1781.0
2022-12-27 11:30:00,150.89,150.89,150.66,150.71,700.0,149.7062,149.7062,149.478,149.5277,700.0
2022-12-27 12:00:00,150.83,151.26,150.68,151.04,1609.0,149.6467,150.0733,149.4979,149.8551,1609.0
2022-12-27 12:30:00,151.1,151.15,150.97,151.15,1902.0,149.9146,149.9642,149.7856,149.9642,1902.0
2022-12-27 13:00:00,151.22,151.4,151.21,151.4,1666.0,150.0337,150.2122,150.0237,150.2122,1666.0
2022-12-27 13:30:00,151.26,151.35,150.62,150.7,2197.0,150.0733,150.1626,149.4384,149.5177,2197.0
2022-12-27 14:00:00,150.69,151.02,150.69,150.8,2346.0,149.5078,149.8352,149.5078,149.6169,2346.0
2022-12-27 14:30:00,150.76,150.85,150.39,150.8,1201.0,149.5773,149.6666,149.2102,149.6169,1201.0
2022-12-27 15:00:00,150.81,150.97,150.59,150.68,5433.0,149.6269,149.7856,149.4086,149.4979,5433.0
2022-12-27 15:30:00,150.61,150.76,150.03,150.12,25160.0,149.4284,149.5773,148.853,148.9423,25160.0
2022-12-28 09:30:00,150.19,150.75,149.37,149.97,4778.0,149.0117,149.5673,148.1982,148.7935,4778.0
2022-12-28 10:00:00,149.92,150.03,149.21,149.31,933.0,148.7439,148.853,148.0394,148.1386,933.0
2022-12-28 10:30:00,149.1,149.48,149.03,149.03,2022.0,147.9303,148.3073,147.8608,147.8608,2022.0
2022-12-28 11:00:00,148.94,149.13,148.92,149.12,1176.0,147.7715,147.96,147.7517,147.9501,1176.0
2022-12-28 11:30:00,149.15,149.15,148.96,148.99,1242.0,147.9799,147.9799,147.7914,147.8211,1242.0
2022-12-28 12:00:00,148.94,148.98,148.53,148.53,1000.0,147.7715,147.8112,147.3648,147.3648,1000.0
2022-12-28 12:30:00,148.72,149.18,148.68,149.18,2402.0,147.5533,148.0097,147.5136,148.0097,2402.0
2022-12-28 13:00:00,149.69,149.71,149.24,149.24,1750.0,148.5157,148.5355,148.0692,148.0692,1750.0
2022-12-28 13:30:00,149.12,149.12,148.76,148.76,1969.0,147.9501,147.9501,147.593,147.593,1969.0
2022-12-28 14:00:00,148.65,148.71,148.11,148.11,891.0,147.4838,147.5433,146.9481,146.9481,891.0
2022-12-28 14:30:00,148.32,148.96,148.32,148.78,2438.0,147.1564,147.7914,147.1564,147.6128,2438.0
2022-12-28 15:00:00,148.7,148.7,147.81,147.91,2475.0,147.5334,147.5334,146.6504,146.7496,2475.0
2022-12-28 15:30:00,148.04,148.3,147.57,147.57,15762.0,146.8786,147.1366,146.4123,146.4123,15762.0
2022-12-29 09:30:00,148.67,149.0,148.31,149.0,2961.0,147.5037,147.8311,147.1465,147.8311,2961.0
2022-12-29 10:00:00,149.0,149.97,148.8,149.97,4268.0,147.8311,148.7935,147.6326,148.7935,4268.0
2022-12-29 10:30:00,150.0,150.0,149.52,149.59,1654.0,148.8232,148.8232,148.347,148.4164,1654.0
2022-12-29 11:00:00,149.35,149.44,148.95,149.11,3179.0,148.1783,148.2676,147.7815,147.9402,3179.0
2022-12-29 11:30:00,149.03,149.66,148.81,149.53,10604.0,147.8608,148.4859,147.6426,148.3569,10604.0
2022-12-29 12:00:00,149.53,149.71,149.35,149.44,9612.0,148.3569,148.5355,148.1783,148.2676,9612.0
2022-12-29 12:30:00,149.54,149.8,149.5,149.8,1900.0,148.3668,148.6248,148.3271,148.6248,1900.0
2022-12-29 13:00:00,149.85,149.94,149.48,149.48,1501.0,148.6744,148.7637,148.3073,148.3073,1501.0
2022-12-29 13:30:00,149.4,149.55,149.18,149.55,3202.0,148.2279,148.3768,148.0097,148.3768,3202.0
2022-12-29 14:00:00,149.58,149.62,149.3,149.3,1433.0,148.4065,148.4462,148.1287,148.1287,1433.0
2022-12-29 14:30:00,149.34,149.56,148.99,148.99,2786.0,148.1684,148.3867,147.8211,147.8211,2786.0
2022-12-29 15:00:00,148.94,148.99,148.43,148.49,4605.0,147.7715,147.8211,147.2655,147.3251,4605.0
2022-12-29 15:30:00,148.51,149.44,148.51,149.15,15197.0,147.3449,148.2676,147.3449,147.9799,15197.0
2022-12-30 09:30:00,148.84,148.84,147.52,147.52,2199.0,147.6723,147.6723,146.3627,146.3627,2199.0
2022-12-30 10:00:00,148.03,148.71,147.64,148.48,2634.0,146.8687,147.5433,146.4817,147.3151,2634.0
2022-12-30 10:30:00,148.68,148.86,148.36,148.5,3284.0,147.5136,147.6922,147.1961,147.335,3284.0
2022-12-30 11:00:00,148.63,148.93,148.14,148.14,2830.0,147.464,147.7616,146.9778,146.9778,2830.0
2022-12-30 11:30:00,148.29,148.66,148.18,148.46,2367.0,147.1266,147.4937,147.0175,147.2953,2367.0
2022-12-30 12:00:00,148.47,148.66,148.27,148.27,1612.0,147.3052,147.4937,147.1068,147.1068,1612.0
2022-12-30 12:30:00,148.38,148.44,148.1,148.28,1400.0,147.2159,147.2755,146.9381,147.1167,1400.0
2022-12-30 13:00:00,148.28,148.35,147.39,147.41,2316.0,147.1167,147.1862,146.2337,146.2535,2316.0
2022-12-30 13:30:00,147.87,148.01,147.83,147.91,2324.0,146.7099,146.8488,146.6702,146.7496,2324.0
2022-12-30 14:00:00,147.97,147.97,147.48,147.66,2300.0,146.8091,146.8091,146.323,146.5016,2300.0
2022-12-30 14:30:00,147.65,147.66,147.34,147.49,4476.0,146.4917,146.5016,146.1841,146.3329,4476.0
2022-12-30 15:00:00,147.51,148.4,147.45,147.95,4185.0,146.3528,147.2358,146.2932,146.7893,4185.0
2022-12-30 15:30:00,147.94,148.71,147.93,148.11,35206.0,146.7794,147.5433,146.7695,146.9481,35206.0
2023-01-03 09:30:00,148.86,149.32,147.84,147.84,3352.0,147.6922,148.1486,146.6802,146.6802,3352.0
2023-01-03 10:00:00,147.79,148.38,147.5,147.57,6235.0,146.6306,147.2159,146.3428,146.4123,6235.0
2023-01-03 10:30:00,147.61,148.66,147.6,148.65,6946.0,146.452,147.4937,146.4421,147.4838,6946.0
2023-01-03 11:00:00,148.9,148.9,147.69,147.7,2285.0,147.7319,147.7319,146.5313,146.5413,2285.0
2023-01-03 11:30:00,147.62,147.74,147.18,147.34,2312.0,146.4619,146.581,146.0253,146.1841,2312.0
2023-01-03 12:00:00,147.45,147.93,147.45,147.57,1438.0,146.2932,146.7695,146.2932,146.4123,1438.0
2023-01-03 12:30:00,147.96,148.43,147.35,147.7,6400.0,146.7992,147.2655,146.194,146.5413,6400.0
2023-01-03 13:00:00,147.83,148.68,147.54,148.43,1235.0,146.6702,147.5136,146.3825,147.2655,1235.0
2023-01-03 13:30:00,148.44,148.44,147.99,148.19,2627.0,147.2755,147.2755,146.829,147.0274,2627.0
2023-01-03 14:00:00,148.15,148.32,146.88,147.05,4909.0,146.9877,147.1564,145.7277,145.8964,4909.0
2023-01-03 14:30:00,146.79,147.89,146.39,147.86,3137.0,145.6384,146.7298,145.2415,146.7,3137.0
2023-01-03 15:00:00,147.7,148.15,147.47,147.8,6844.0,146.5413,146.9877,146.3131,146.6405,6844.0
2023-01-03 15:30:00,147.94,148.55,147.93,148.24,17726.0,146.7794,147.3846,146.7695,147.077,17726.0
2023-01-04 09:30:00,149.13,149.57,148.67,149.57,8081.0,147.96,148.3966,147.5037,148.3966,8081.0
2023-01-04 10:00:00,148.98,149.75,148.19,148.24,2509.0,147.8112,148.5752,147.0274,147.077,2509.0
2023-01-04 10:30:00,148.36,148.46,147.03,147.03,8541.0,147.1961,147.2953,145.8765,145.8765,8541.0
2023-01-04 11:00:00,147.03,147.37,146.49,146.63,7060.0,145.8765,146.2139,145.3408,145.4797,7060.0
2023-01-04 11:30:00,146.65,147.65,146.65,147.58,12312.0,145.4995,146.4917,145.4995,146.4222,12312.0
2023-01-04 12:00:00,147.62,147.62,146.96,146.96,3137.0,146.4619,146.4619,145.8071,145.8071,3137.0
2023-01-04 12:30:00,147.05,147.05,146.82,146.85,9382.0,145.8964,145.8964,145.6682,145.6979,9382.0
2023-01-04 13:00:00,146.75,146.78,146.43,146.69,5092.0,145.5987,145.6285,145.2812,145.5392,5092.0
2023-01-04 13:30:00,146.61,147.01,146.61,146.7,4510.0,145.4598,145.8567,145.4598,145.5491,4510.0
2023-01-04 14:00:00,146.39,146.78,145.09,145.09,14877.0,145.2415,145.6285,143.9517,143.9517,14877.0
2023-01-04 14:30:00,145.09,145.73,144.91,145.72,10858.0,143.9517,144.5867,143.7732,144.5768,10858.0
2023-01-04 15:00:00,145.75,145.85,145.0,145.1,11010.0,144.6066,144.7058,143.8624,143.9617,11010.0
2023-01-04 15:30:00,144.99,145.75,144.54,145.4,40605.0,143.8525,144.6066,143.4061,144.2593,40605.0
2023-01-05 09:30:00,144.5,145.01,143.9,145.01,5657.0,143.3664,143.8724,142.7711,143.8724,5657.0
2023-01-05 10:00:00,145.05,145.58,144.84,145.16,7489.0,143.9121,144.4379,143.7037,144.0212,7489.0
2023-01-05 10:30:00,145.12,145.13,144.67,144.78,4311.0,143.9815,143.9914,143.535,143.6442,4311.0
2023-01-05 11:00:00,144.44,144.68,143.93,143.93,1907.0,143.3068,143.545,142.8008,142.8008,1907.0
2023-01-05 11:30:00,144.51,144.78,144.37,144.45,2983.0,143.3763,143.6442,143.2374,143.3168,2983.0
2023-01-05 12:00:00,144.46,144.58,144.01,144.24,1550.0,143.3267,143.4457,142.8802,143.1084,1550.0
2023-01-05 12:30:00,144.32,144.41,143.95,144.08,6523.0,143.1878,143.2771,142.8207,142.9497,6523.0
2023-01-05 13:00:00,144.05,144.2,143.31,143.79,10114.0,142.9199,143.0687,142.1857,142.6619,10114.0
2023-01-05 13:30:00,143.79,143.82,143.0,143.0,6609.0,142.6619,142.6917,141.8781,141.8781,6609.0
2023-01-05 14:00:00,143.34,143.44,142.6,142.6,2744.0,142.2155,142.3147,141.4813,141.4813,2744.0
2023-01-05 14:30:00,142.77,143.21,142.62,142.62,8499.0,141.6499,142.0865,141.5011,141.5011,8499.0
2023-01-05 15:00:00,142.49,142.49,142.03,142.27,9056.0,141.3721,141.3721,140.9158,141.1539,9056.0
2023-01-05 15:30:00,142.25,142.49,141.89,142.39,33879.0,141.134,141.3721,140.7768,141.2729,33879.0
2023-01-06 09:30:00,144.42,145.14,143.52,144.76,5959.0,143.287,144.0014,142.3941,143.6243,5959.0
2023-01-06 10:00:00,144.79,146.45,144.79,145.79,13234.0,143.6541,145.3011,143.6541,144.6463,13234.0
2023-01-06 10:30:00,145.62,146.89,145.55,146.89,4145.0,144.4776,145.7376,144.4081,145.7376,4145.0
2023-01-06 11:00:00,146.89,147.06,146.35,146.5,4869.0,145.7376,145.9063,145.2019,145.3507,4869.0
2023-01-06 11:30:00,146.4,146.96,146.4,146.71,5848.0,145.2515,145.8071,145.2515,145.559,5848.0
2023-01-06 12:00:00,146.71,146.91,146.53,146.82,3883.0,145.559,145.7575,145.3804,145.6682,3883.0
2023-01-06 12:30:00,146.69,146.98,146.45,146.57,5355.0,145.5392,145.8269,145.3011,145.4201,5355.0
2023-01-06 13:00:00,146.56,147.06,146.56,147.06,1300.0,145.4102,145.9063,145.4102,145.9063,1300.0
2023-01-06 13:30:00,147.16,147.17,146.74,147.1,3733.0,146.0055,146.0154,145.5888,145.946,3733.0
2023-01-06 14:00:00,147.22,147.25,146.98,147.0,3314.0,146.065,146.0948,145.8269,145.8468,3314.0
2023-01-06 14:30:00,146.84,146.91,146.25,146.88,7306.0,145.688,145.7575,145.1026,145.7277,7306.0
2023-01-06 15:00:00,146.83,147.4,146.83,147.01,7280.0,145.6781,146.2436,145.6781,145.8567,7280.0
2023-01-06 15:30:00,147.05,147.72,147.04,147.64,14604.0,145.8964,146.5611,145.8864,146.4817,14604.0
2023-01-09 09:30:00,147.81,148.88,146.78,147.02,6817.0,146.6504,147.712,145.6285,145.8666,6817.0
2023-01-09 10:00:00,147.03,148.02,146.62,147.51,10289.0,145.8765,146.8588,145.4697,146.3528,10289.0
2023-01-09 10:30:00,147.46,147.8,147.34,147.57,6040.0,146.3032,146.6405,146.1841,146.4123,6040.0
2023-01-09 11:00:00,147.63,149.14,147.57,148.94,13367.0,146.4718,147.97,146.4123,147.7715,13367.0
2023-01-09 11:30:00,148.84,149.31,148.76,149.13,6349.0,147.6723,148.1386,147.593,147.96,6349.0
2023-01-09 12:00:00,149.16,149.16,148.51,148.63,7127.0,147.9898,147.9898,147.3449,147.464,7127.0
2023-01-09 12:30:00,148.53,148.66,147.76,147.76,4944.0,147.3648,147.4937,146.6008,146.6008,4944.0
2023-01-09 13:00:00,147.66,147.69,146.69,146.71,3553.0,146.5016,146.5313,145.5392,145.559,3553.0
2023-01-09 13:30:00,146.76,146.81,145.98,146.43,11210.0,145.6086,145.6583,144.8348,145.2812,11210.0
2023-01-09 14:00:00,146.43,146.55,145.4,145.59,13150.0,145.2812,145.4003,144.2593,144.4478,13150.0
2023-01-09 14:30:00,145.44,145.61,144.73,144.78,10430.0,144.299,144.4677,143.5946,143.6442,10430.0
2023-01-09 15:00:00,144.75,145.29,144.69,145.22,11427.0,143.6144,144.1502,143.5549,144.0807,11427.0
2023-01-09 15:30:00,145.22,145.3,144.44,145.05,41172.0,144.0807,144.1601,143.3068,143.9121,41172.0
2023-01-10 09:30:00,144.44,144.73,143.83,143.97,9737.0,143.3068,143.5946,142.7016,142.8405,9737.0
2023-01-10 10:00:00,143.95,144.34,143.88,144.15,5001.0,142.8207,143.2076,142.7512,143.0191,5001.0
2023-01-10 10:30:00,143.98,144.37,143.71,144.37,3763.0,142.8505,143.2374,142.5826,143.2374,3763.0
2023-01-10 11:00:00,144.98,145.89,144.86,145.76,6867.0,143.8426,144.7455,143.7235,144.6165,6867.0
2023-01-10 11:30:00,145.96,145.99,145.36,145.39,3112.0,144.8149,144.8447,144.2196,144.2494,3112.0
2023-01-10 12:00:00,145.23,145.95,145.18,145.82,4055.0,144.0906,144.805,144.041,144.676,4055.0
2023-01-10 12:30:00,145.72,146.34,145.72,146.03,13981.0,144.5768,145.1919,144.5768,144.8844,13981.0
2023-01-10 13:00:00,146.13,146.76,145.99,146.63,26754.0,144.9836,145.6086,144.8447,145.4797,26754.0
2023-01-10 13:30:00,146.63,146.9,146.57,146.78,28614.0,145.4797,145.7475,145.4201,145.6285,28614.0
2023-01-10 14:00:00,147.05,147.33,146.92,146.95,2499.0,145.8964,146.1742,145.7674,145.7972,2499.0
2023-01-10 14:30:00,146.92,147.13,146.66,146.67,2761.0,145.7674,145.9757,145.5094,145.5193,2761.0
2023-01-10 15:00:00,146.68,146.82,146.44,146.53,3574.0,145.5293,145.6682,145.2912,145.3804,3574.0
2023-01-10 15:30:00,146.54,147.14,146.43,147.1,27497.0,145.3904,145.9857,145.2812,145.946,27497.0
2023-01-11 09:30:00,147.78,149.69,147.78,149.69,3598.0,146.6206,148.5157,146.6206,148.5157,3598.0
2023-01-11 10:00:00,149.37,149.59,148.6,148.6,3403.0,148.1982,148.4164,147.4342,147.4342,3403.0
2023-01-11 10:30:00,148.76,148.88,148.48,148.48,1513.0,147.593,147.712,147.3151,147.3151,1513.0
2023-01-11 11:00:00,147.96,148.36,147.84,147.84,1537.0,146.7992,147.1961,146.6802,146.6802,1537.0
2023-01-11 11:30:00,147.86,148.68,147.86,148.68,1456.0,146.7,147.5136,146.7,147.5136,1456.0
2023-01-11 12:00:00,148.56,148.63,147.95,147.95,2778.0,147.3945,147.464,146.7893,146.7893,2778.0
2023-01-11 12:30:00,147.96,148.22,147.96,148.1,1599.0,146.7992,147.0572,146.7992,146.9381,1599.0
2023-01-11 13:00:00,148.05,148.27,147.84,147.84,1686.0,146.8885,147.1068,146.6802,146.6802,1686.0
2023-01-11 13:30:00,148.08,148.39,148.03,148.05,1822.0,146.9183,147.2259,146.8687,146.8885,1822.0
2023-01-11 14:00:00,148.11,148.13,148.01,148.13,989.0,146.9481,146.9679,146.8488,146.9679,989.0
2023-01-11 14:30:00,148.2,148.26,148.0,148.04,3725.0,147.0373,147.0969,146.8389,146.8786,3725.0
2023-01-11 15:00:00,148.09,148.59,147.85,147.86,4289.0,146.9282,147.4243,146.6901,146.7,4289.0
2023-01-11 15:30:00,147.92,148.19,147.65,147.79,26303.0,146.7595,147.0274,146.4917,146.6306,26303.0
2023-01-12 09:30:00,147.95,148.7,147.45,147.89,11055.0,146.7893,147.5334,146.2932,146.7298,11055.0
2023-01-12 10:00:00,148.42,149.2,148.42,149.07,901.0,147.2556,148.0295,147.2556,147.9005,901.0
2023-01-12 10:30:00,149.21,149.38,148.49,149.18,3075.0,148.0394,148.2081,147.3251,148.0097,3075.0
2023-01-12 11:00:00,148.82,148.97,148.53,148.96,2897.0,147.6525,147.8013,147.3648,147.7914,2897.0
2023-01-12 11:30:00,148.87,149.72,148.24,149.71,12811.0,147.7021,148.5454,147.077,148.5355,12811.0
2023-01-12 12:00:00,149.67,150.52,149.62,150.52,5953.0,148.4958,149.3391,148.4462,149.3391,5953.0
2023-01-12 12:30:00,150.52,151.11,150.33,150.96,7633.0,149.3391,149.9245,149.1506,149.7757,7633.0
2023-01-12 13:00:00,150.92,151.35,150.28,150.31,7735.0,149.736,150.1626,149.101,149.1308,7735.0
2023-01-12 13:30:00,150.17,151.04,150.17,151.04,3895.0,148.9919,149.8551,148.9919,149.8551,3895.0
2023-01-12 14:00:00,151.1,151.28,150.84,151.01,4324.0,149.9146,150.0932,149.6566,149.8253,4324.0
2023-01-12 14:30:00,151.11,151.39,150.97,151.31,2944.0,149.9245,150.2023,149.7856,150.1229,2944.0
2023-01-12 15:00:00,151.35,151.58,150.92,151.05,7011.0,150.1626,150.3908,149.736,149.865,7011.0
2023-01-12 15:30:00,151.16,151.91,151.05,151.85,26006.0,149.9741,150.7182,149.865,150.6587,26006.0
2023-01-13 09:30:00,151.82,151.82,150.77,151.18,3752.0,150.7769,150.7769,149.7341,150.1413,3752.0
2023-01-13 10:00:00,150.99,151.41,150.87,151.35,1981.0,149.9526,150.3697,149.8334,150.3102,1981.0
2023-01-13 10:30:00,150.74,151.14,150.74,150.99,3266.0,149.7043,150.1016,149.7043,149.9526,3266.0
2023-01-13 11:00:00,151.17,151.55,150.9,151.55,2344.0,150.1314,150.5088,149.8632,150.5088,2344.0
2023-01-13 11:30:00,151.5,151.59,151.24,151.48,2139.0,150.4591,150.5485,150.2009,150.4393,2139.0
2023-01-13 12:00:00,151.52,151.82,151.46,151.68,8503.0,150.479,150.7769,150.4194,150.6379,8503.0
2023-01-13 12:30:00,151.63,151.74,151.32,151.74,2510.0,150.5882,150.6975,150.2804,150.6975,2510.0
2023-01-13 13:00:00,151.81,151.9,151.55,151.9,4899.0,150.767,150.8564,150.5088,150.8564,4899.0
2023-01-13 13:30:00,151.9,152.78,151.72,152.77,3846.0,150.8564,151.7303,150.6776,151.7204,3846.0
2023-01-13 14:00:00,152.72,152.78,152.16,152.16,4000.0,151.6707,151.7303,151.1146,151.1146,4000.0
2023-01-13 14:30:00,152.16,152.3,151.98,152.02,4258.0,151.1146,151.2536,150.9358,150.9755,4258.0
2023-01-13 15:00:00,152.2,152.53,152.04,152.48,6707.0,151.1543,151.482,150.9954,151.4324,6707.0
2023-01-13 15:30:00,152.72,152.98,152.34,152.7,16122.0,151.6707,151.929,151.2933,151.6509,16122.0
2023-01-17 09:30:00,150.35,152.38,150.25,152.14,10168.0,149.317,151.3331,149.2177,151.0947,10168.0
2023-01-17 10:00:00,152.54,152.59,151.15,151.3,2839.0,151.492,151.5416,150.1115,150.2605,2839.0
2023-01-17 10:30:00,151.3,151.3,150.29,150.42,7776.0,150.2605,150.2605,149.2574,149.3865,7776.0
2023-01-17 11:00:00,150.42,150.42,149.8,150.33,4221.0,149.3865,149.3865,148.7708,149.2972,4221.0
2023-01-17 11:30:00,150.28,150.4,150.06,150.36,2377.0,149.2475,149.3667,149.029,149.327,2377.0
2023-01-17 12:00:00,150.35,150.44,149.69,149.69,3788.0,149.317,149.4064,148.6616,148.6616,3788.0
2023-01-17 12:30:00,149.65,149.79,149.53,149.57,3188.0,148.6218,148.7609,148.5027,148.5424,3188.0
2023-01-17 13:00:00,149.53,149.7,149.15,149.21,3429.0,148.5027,148.6715,148.1253,148.1849,3429.0
2023-01-17 13:30:00,149.25,149.74,149.09,149.5,6476.0,148.2246,148.7112,148.0657,148.4729,6476.0
2023-01-17 14:00:00,149.44,149.47,148.45,148.49,2951.0,148.4133,148.4431,147.4301,147.4698,2951.0
2023-01-17 14:30:00,148.54,149.41,148.53,149.0,10874.0,147.5195,148.3835,147.5095,147.9763,10874.0
2023-01-17 15:00:00,149.1,149.1,148.41,148.41,8952.0,148.0756,148.0756,147.3903,147.3903,8952.0
2023-01-17 15:30:00,148.44,149.06,148.33,148.45,33311.0,147.4201,148.0359,147.3109,147.4301,33311.0
2023-01-18 09:30:00,148.26,150.25,148.26,149.41,5226.0,147.2414,149.2177,147.2414,148.3835,5226.0
2023-01-18 10:00:00,149.67,150.77,149.66,150.77,3085.0,148.6417,149.7341,148.6318,149.7341,3085.0
2023-01-18 10:30:00,150.42,150.81,150.35,150.47,4581.0,149.3865,149.7739,149.317,149.4362,4581.0
2023-01-18 11:00:00,150.64,150.67,149.99,149.99,2415.0,149.605,149.6348,148.9595,148.9595,2415.0
2023-01-18 11:30:00,149.52,149.69,148.9,149.16,4939.0,148.4927,148.6616,147.877,148.1352,4939.0
2023-01-18 12:00:00,149.02,149.2,148.22,148.22,7698.0,147.9962,148.1749,147.2017,147.2017,7698.0
2023-01-18 12:30:00,148.13,148.65,147.9,148.06,14145.0,147.1123,147.6287,146.8839,147.0428,14145.0
2023-01-18 13:00:00,147.93,148.5,147.66,148.5,5288.0,146.9136,147.4797,146.6455,147.4797,5288.0
2023-01-18 13:30:00,148.5,149.09,148.26,148.55,6664.0,147.4797,148.0657,147.2414,147.5294,6664.0
2023-01-18 14:00:00,148.47,148.53,147.4,147.68,2808.0,147.4499,147.5095,146.3873,146.6654,2808.0
2023-01-18 14:30:00,147.63,147.71,147.3,147.3,3578.0,146.6157,146.6952,146.288,146.288,3578.0
2023-01-18 15:00:00,147.28,147.67,146.85,147.44,5643.0,146.2681,146.6554,145.8411,146.427,5643.0
2023-01-18 15:30:00,147.36,147.37,146.9,147.23,23402.0,146.3476,146.3575,145.8907,146.2185,23402.0
2023-01-19 09:30:00,146.46,146.83,145.59,145.59,2305.0,145.4537,145.8212,144.5897,144.5897,2305.0
2023-01-19 10:00:00,145.52,145.72,143.98,144.33,4189.0,144.5202,144.7188,142.9908,143.3384,4189.0
2023-01-19 10:30:00,144.27,144.44,143.28,143.6,3530.0,143.2788,143.4476,142.2956,142.6134,3530.0
2023-01-19 11:00:00,143.92,144.47,143.82,144.21,3611.0,142.9312,143.4774,142.8319,143.2192,3611.0
2023-01-19 11:30:00,144.24,144.56,144.24,144.48,1185.0,143.249,143.5668,143.249,143.4874,1185.0
2023-01-19 12:00:00,144.74,144.94,144.5,144.61,900.0,143.7456,143.9442,143.5072,143.6165,900.0
2023-01-19 12:30:00,144.23,144.28,144.09,144.25,1024.0,143.2391,143.2887,143.1,143.2589,1024.0
2023-01-19 13:00:00,144.36,144.54,144.05,144.14,1861.0,143.3682,143.5469,143.0603,143.1497,1861.0
2023-01-19 13:30:00,144.05,144.52,144.04,144.12,2263.0,143.0603,143.5271,143.0504,143.1298,2263.0
2023-01-19 14:00:00,143.88,144.45,143.87,144.32,1200.0,142.8915,143.4576,142.8815,143.3284,1200.0
2023-01-19 14:30:00,144.31,144.31,143.95,144.06,1792.0,143.3185,143.3185,142.961,143.0702,1792.0
2023-01-19 15:00:00,144.07,144.16,143.84,143.98,3278.0,143.0802,143.1695,142.8517,142.9908,3278.0
2023-01-19 15:30:00,143.89,144.12,143.71,144.03,11389.0,142.9014,143.1298,142.7226,143.0404,11389.0
2023-01-20 09:30:00,144.98,144.98,142.63,143.84,21533.0,143.9839,143.9839,141.6501,142.8517,21533.0
2023-01-20 10:00:00,144.46,144.54,143.79,144.27,3966.0,143.4675,143.5469,142.8021,143.2788,3966.0
2023-01-20 10:30:00,144.42,144.42,143.75,143.83,3752.0,143.4278,143.4278,142.7624,142.8418,3752.0
2023-01-20 11:00:00,144.09,144.48,143.88,144.26,3796.0,143.1,143.4874,142.8915,143.2689,3796.0
2023-01-20 11:30:00,144.23,144.23,143.67,143.95,6214.0,143.2391,143.2391,142.6829,142.961,6214.0
2023-01-20 12:00:00,144.23,144.23,143.62,143.78,7115.0,143.2391,143.2391,142.6333,142.7922,7115.0
2023-01-20 12:30:00,143.71,143.9,143.59,143.9,1467.0,142.7226,142.9113,142.6035,142.9113,1467.0
2023-01-20 13:00:00,143.54,143.78,143.18,143.27,3221.0,142.5538,142.7922,142.1963,142.2857,3221.0
2023-01-20 13:30:00,143.44,144.0,143.44,143.9,3441.0,142.4545,143.0106,142.4545,142.9113,3441.0
2023-01-20 14:00:00,143.73,143.94,143.67,143.86,2060.0,142.7425,142.9511,142.6829,142.8716,2060.0
2023-01-20 14:30:00,143.89,144.17,143.79,144.17,2849.0,142.9014,143.1795,142.8021,143.1795,2849.0
2023-01-20 15:00:00,144.21,145.14,144.21,144.54,4147.0,143.2192,144.1428,143.2192,143.5469,4147.0
2023-01-20 15:30:00,144.53,145.33,144.33,145.32,22239.0,143.537,144.3315,143.3384,144.3216,22239.0
2023-01-23 09:30:00,145.18,145.18,144.34,144.86,3559.0,144.1825,144.1825,143.3483,143.8647,3559.0
2023-01-23 10:00:00,144.51,144.92,144.4,144.68,2626.0,143.5171,143.9243,143.4079,143.686,2626.0
2023-01-23 10:30:00,144.83,145.12,144.83,145.02,2922.0,143.8349,144.123,143.8349,144.0236,2922.0
2023-01-23 11:00:00,145.0,145.57,145.0,145.11,1965.0,144.0038,144.5699,144.0038,144.113,1965.0
2023-01-23 11:30:00,145.09,145.43,144.91,145.07,6086.0,144.0932,144.4308,143.9144,144.0733,6086.0
2023-01-23 12:00:00,144.99,145.19,144.99,145.13,1401.0,143.9938,144.1925,143.9938,144.1329,1401.0
2023-01-23 12:30:00,145.2,145.69,145.2,145.38,2283.0,144.2024,144.689,144.2024,144.3812,2283.0
2023-01-23 13:00:00,145.4,145.6,145.25,145.26,3429.0,144.401,144.5997,144.2521,144.262,3429.0
2023-01-23 13:30:00,145.41,145.63,145.09,145.59,3386.0,144.411,144.6294,144.0932,144.5897,3386.0
2023-01-23 14:00:00,145.44,145.48,144.62,144.62,9963.0,144.4408,144.4805,143.6264,143.6264,9963.0
2023-01-23 14:30:00,144.66,144.8,143.9,144.28,5996.0,143.6661,143.8052,142.9113,143.2887,5996.0
2023-01-23 15:00:00,144.15,144.93,144.15,144.63,8722.0,143.1596,143.9343,143.1596,143.6363,8722.0
2023-01-23 15:30:00,144.63,144.75,144.19,144.38,42638.0,143.6363,143.7555,143.1993,143.388,42638.0
2023-01-24 09:30:00,144.1,144.48,143.39,144.04,3090.0,143.11,143.4874,142.4048,143.0504,3090.0
2023-01-24 10:00:00,143.32,146.28,143.32,145.59,9710.0,142.3353,145.275,142.3353,144.5897,9710.0
2023-01-24 10:30:00,145.74,146.63,145.74,146.45,2778.0,144.7387,145.6226,144.7387,145.4438,2778.0
2023-01-24 11:00:00,146.4,146.74,146.26,146.74,4103.0,145.3942,145.7318,145.2551,145.7318,4103.0
2023-01-24 11:30:00,146.72,146.78,146.27,146.48,3309.0,145.712,145.7715,145.2651,145.4736,3309.0
2023-01-24 12:00:00,146.5,147.12,146.38,147.12,2401.0,145.4935,146.1092,145.3743,146.1092,2401.0
2023-01-24 12:30:00,146.93,147.07,146.67,146.75,4156.0,145.9205,146.0596,145.6623,145.7418,4156.0
2023-01-24 13:00:00,146.88,146.94,146.68,146.75,3628.0,145.8709,145.9304,145.6722,145.7418,3628.0
2023-01-24 13:30:00,146.72,147.3,146.72,147.2,1463.0,145.712,146.288,145.712,146.1887,1463.0
2023-01-24 14:00:00,147.02,147.08,146.71,147.0,3052.0,146.0099,146.0695,145.702,145.99,3052.0
2023-01-24 14:30:00,147.23,147.75,147.23,147.6,2217.0,146.2185,146.7349,146.2185,146.5859,2217.0
2023-01-24 15:00:00,147.62,147.62,146.77,146.82,2929.0,146.6058,146.6058,145.7616,145.8113,2929.0
2023-01-24 15:30:00,147.0,147.0,146.18,146.47,22057.0,145.99,145.99,145.1757,145.4637,22057.0
2023-01-25 09:30:00,145.48,145.48,144.69,145.0,3629.0,144.4805,144.4805,143.6959,144.0038,3629.0
2023-01-25 10:00:00,145.22,146.62,145.22,146.09,4672.0,144.2223,145.6126,144.2223,145.0863,4672.0
2023-01-25 10:30:00,146.31,146.41,145.87,146.34,5280.0,145.3048,145.4041,144.8678,145.3346,5280.0
2023-01-25 11:00:00,146.42,146.85,146.34,146.71,3645.0,145.414,145.8411,145.3346,145.702,3645.0
2023-01-25 11:30:00,146.84,147.25,146.73,147.15,4215.0,145.8311,146.2383,145.7219,146.139,4215.0
2023-01-25 12:00:00,147.11,147.18,146.79,146.84,4258.0,146.0993,146.1688,145.7815,145.8311,4258.0
2023-01-25 12:30:00,147.02,147.06,146.52,146.59,3353.0,146.0099,146.0496,145.5133,145.5829,3353.0
2023-01-25 13:00:00,146.62,146.91,146.62,146.91,3140.0,145.6126,145.9007,145.6126,145.9007,3140.0
2023-01-25 13:30:00,146.93,146.93,146.43,146.56,3888.0,145.9205,145.9205,145.424,145.5531,3888.0
2023-01-25 14:00:00,146.56,146.83,146.28,146.28,4363.0,145.5531,145.8212,145.275,145.275,4363.0
2023-01-25 14:30:00,146.28,146.52,146.26,146.49,2195.0,145.275,145.5133,145.2551,145.4835,2195.0
2023-01-25 15:00:00,146.52,146.78,146.42,146.64,5945.0,145.5133,145.7715,145.414,145.6325,5945.0
2023-01-25 15:30:00,146.59,146.67,146.21,146.22,26366.0,145.5829,145.6623,145.2055,145.2154,26366.0
2023-01-26 09:30:00,147.47,147.89,146.47,146.47,3397.0,146.4568,146.8739,145.4637,145.4637,3397.0
2023-01-26 10:00:00,145.78,146.02,145.46,145.9,2402.0,144.7784,145.0168,144.4606,144.8976,2402.0
2023-01-26 10:30:00,146.08,146.09,145.27,145.27,2100.0,145.0764,145.0863,144.2719,144.2719,2100.0
2023-01-26 11:00:00,145.4,145.78,145.33,145.46,1779.0,144.401,144.7784,144.3315,144.4606,1779.0
2023-01-26 11:30:00,145.75,145.98,145.64,145.98,2828.0,144.7486,144.977,144.6394,144.977,2828.0
2023-01-26 12:00:00,146.14,146.41,146.09,146.14,900.0,145.1359,145.4041,145.0863,145.1359,900.0
2023-01-26 12:30:00,146.09,146.38,145.96,146.38,2218.0,145.0863,145.3743,144.9572,145.3743,2218.0
2023-01-26 13:00:00,146.21,146.22,145.87,145.87,3574.0,145.2055,145.2154,144.8678,144.8678,3574.0
2023-01-26 13:30:00,146.05,146.35,146.05,146.19,1242.0,145.0466,145.3445,145.0466,145.1856,1242.0
2023-01-26 14:00:00,146.07,146.29,146.01,146.08,2366.0,145.0664,145.2849,145.0068,145.0764,2366.0
2023-01-26 14:30:00,146.06,146.42,145.99,146.26,2835.0,145.0565,145.414,144.987,145.2551,2835.0
2023-01-26 15:00:00,146.19,146.22,145.61,145.66,5634.0,145.1856,145.2154,144.6096,144.6592,5634.0
2023-01-26 15:30:00,145.57,146.49,145.44,146.31,17300.0,144.5699,145.4835,144.4408,145.3048,17300.0
2023-01-27 09:30:00,145.59,147.07,145.59,146.33,3546.0,144.5897,146.0596,144.5897,145.3246,3546.0
2023-01-27 10:00:00,146.37,146.86,146.36,146.64,1810.0,145.3644,145.851,145.3544,145.6325,1810.0
2023-01-27 10:30:00,146.49,146.62,146.25,146.55,5649.0,145.4835,145.6126,145.2452,145.5431,5649.0
2023-01-27 11:00:00,146.64,146.67,146.36,146.63,2001.0,145.6325,145.6623,145.3544,145.6226,2001.0
2023-01-27 11:30:00,146.5,146.61,146.21,146.36,8238.0,145.4935,145.6027,145.2055,145.3544,8238.0
2023-01-27 12:00:00,146.46,146.81,146.37,146.56,3138.0,145.4537,145.8013,145.3644,145.5531,3138.0
2023-01-27 12:30:00,146.55,147.19,146.39,146.9,5318.0,145.5431,146.1787,145.3842,145.8907,5318.0
2023-01-27 13:00:00,146.85,146.95,146.64,146.64,4002.0,145.8411,145.9404,145.6325,145.6325,4002.0
2023-01-27 13:30:00,146.54,146.59,146.25,146.33,2584.0,145.5332,145.5829,145.2452,145.3246,2584.0
2023-01-27 14:00:00,146.46,146.8,146.46,146.57,2266.0,145.4537,145.7914,145.4537,145.563,2266.0
2023-01-27 14:30:00,146.52,146.94,146.52,146.83,3640.0,145.5133,145.9304,145.5133,145.8212,3640.0
2023-01-27 15:00:00,146.9,147.01,146.6,146.95,4989.0,145.8907,146.0,145.5928,145.9404,4989.0
2023-01-27 15:30:00,146.9,146.93,146.16,146.61,19473.0,145.8907,145.9205,145.1558,145.6027,19473.0
2023-01-30 09:30:00,146.24,147.98,146.24,147.98,6939.0,145.2353,146.9633,145.2353,146.9633,6939.0
2023-01-30 10:00:00,148.11,148.56,147.96,148.13,4781.0,147.0924,147.5393,146.9434,147.1123,4781.0
2023-01-30 10:30:00,148.2,148.2,147.13,147.24,3762.0,147.1818,147.1818,146.1191,146.2284,3762.0
2023-01-30 11:00:00,147.29,147.29,146.76,146.76,2384.0,146.278,146.278,145.7517,145.7517,2384.0
2023-01-30 11:30:00,146.8,147.09,146.7,147.06,2751.0,145.7914,146.0794,145.6921,146.0496,2751.0
2023-01-30 12:00:00,146.94,146.96,146.6,146.6,1516.0,145.9304,145.9503,145.5928,145.5928,1516.0
2023-01-30 12:30:00,146.85,146.85,146.6,146.69,2618.0,145.8411,145.8411,145.5928,145.6822,2618.0
2023-01-30 13:00:00,146.65,146.93,146.05,146.85,6435.0,145.6424,145.9205,145.0466,145.8411,6435.0
2023-01-30 13:30:00,146.78,146.94,146.58,146.65,2054.0,145.7715,145.9304,145.5729,145.6424,2054.0
2023-01-30 14:00:00,146.64,146.71,146.4,146.45,3706.0,145.6325,145.702,145.3942,145.4438,3706.0
2023-01-30 14:30:00,146.45,146.45,145.99,146.11,5700.0,145.4438,145.4438,144.987,145.1062,5700.0
2023-01-30 15:00:00,146.15,146.17,145.34,145.47,6041.0,145.1459,145.1657,144.3414,144.4705,6041.0
2023-01-30 15:30:00,145.38,145.65,145.09,145.46,18004.0,144.3812,144.6493,144.0932,144.4606,18004.0
2023-01-31 09:30:00,145.93,146.88,145.93,146.42,3153.0,144.9274,145.8709,144.9274,145.414,3153.0
2023-01-31 10:00:00,146.43,146.69,146.07,146.69,2478.0,145.424,145.6822,145.0664,145.6822,2478.0
2023-01-31 10:30:00,146.89,147.09,146.63,146.78,20904.0,145.8808,146.0794,145.6226,145.7715,20904.0
2023-01-31 11:00:00,146.84,146.89,146.58,146.64,22808.0,145.8311,145.8808,145.5729,145.6325,22808.0
2023-01-31 11:30:00,146.62,146.9,146.57,146.77,5332.0,145.6126,145.8907,145.563,145.7616,5332.0
2023-01-31 12:00:00,146.78,146.78,146.35,146.52,1898.0,145.7715,145.7715,145.3445,145.5133,1898.0
2023-01-31 12:30:00,146.49,146.55,146.37,146.37,2000.0,145.4835,145.5431,145.3644,145.3644,2000.0
2023-01-31 13:00:00,146.4,146.85,146.4,146.74,2965.0,145.3942,145.8411,145.3942,145.7318,2965.0
2023-01-31 13:30:00,146.86,147.08,146.86,147.04,1721.0,145.851,146.0695,145.851,146.0298,1721.0
2023-01-31 14:00:00,147.12,147.5,147.06,147.5,2415.0,146.1092,146.4866,146.0496,146.4866,2415.0
2023-01-31 14:30:00,147.54,148.07,147.52,148.04,801.0,146.5263,147.0527,146.5065,147.0229,801.0
2023-01-31 15:00:00,148.05,148.08,147.6,147.78,5428.0,147.0328,147.0626,146.5859,146.7647,5428.0
2023-01-31 15:30:00,147.77,148.52,147.77,148.37,61636.0,146.7547,147.4996,146.7547,147.3506,61636.0
2023-02-01 09:30:00,148.02,148.85,148.02,148.18,5868.0,147.003,147.8273,147.003,147.1619,5868.0
2023-02-01 10:00:00,148.17,148.17,147.44,148.0,3117.0,147.152,147.152,146.427,146.9832,3117.0
2023-02-01 10:30:00,147.92,148.22,147.71,148.22,4650.0,146.9037,147.2017,146.6952,147.2017,4650.0
2023-02-01 11:00:00,148.33,148.49,148.12,148.26,1806.0,147.3109,147.4698,147.1023,147.2414,1806.0
2023-02-01 11:30:00,148.5,148.5,147.44,147.46,2469.0,147.4797,147.4797,146.427,146.4469,2469.0
2023-02-01 12:00:00,147.31,147.54,147.15,147.53,4386.0,146.2979,146.5263,146.139,146.5164,4386.0
2023-02-01 12:30:00,147.53,147.69,147.39,147.51,2283.0,146.5164,146.6753,146.3774,146.4965,2283.0
2023-02-01 13:00:00,147.36,147.69,147.36,147.53,2765.0,146.3476,146.6753,146.3476,146.5164,2765.0
2023-02-01 13:30:00,147.76,148.22,147.75,148.22,2139.0,146.7448,147.2017,146.7349,147.2017,2139.0
2023-02-01 14:00:00,148.35,148.35,147.55,147.84,5370.0,147.3308,147.3308,146.5363,146.8243,5370.0
2023-02-01 14:30:00,147.84,149.13,147.56,148.82,10853.0,146.8243,148.1054,146.5462,147.7975,10853.0
2023-02-01 15:00:00,148.95,150.29,148.95,150.22,20895.0,147.9266,149.2574,147.9266,149.1879,20895.0
2023-02-01 15:30:00,150.31,150.77,148.83,149.2,47405.0,149.2773,149.7341,147.8075,148.1749,47405.0
2023-02-02 09:30:00,149.46,149.62,148.76,148.85,4410.0,148.4331,148.592,147.7379,147.8273,4410.0
2023-02-02 10:00:00,148.85,149.33,148.85,148.97,3255.0,147.8273,148.304,147.8273,147.9465,3255.0
2023-02-02 10:30:00,149.23,149.85,149.23,149.85,1883.0,148.2047,148.8205,148.2047,148.8205,1883.0
2023-02-02 11:00:00,149.9,149.9,149.5,149.6,1268.0,148.8701,148.8701,148.4729,148.5722,1268.0
2023-02-02 11:30:00,149.63,149.71,149.19,149.19,2329.0,148.602,148.6814,148.165,148.165,2329.0
2023-02-02 12:00:00,149.15,149.17,147.82,148.37,3222.0,148.1253,148.1451,146.8044,147.3506,3222.0
2023-02-02 12:30:00,148.26,148.43,148.0,148.0,914.0,147.2414,147.4102,146.9832,146.9832,914.0
2023-02-02 13:00:00,148.21,148.32,147.7,147.7,1792.0,147.1917,147.301,146.6852,146.6852,1792.0
2023-02-02 13:30:00,147.75,148.39,147.75,148.37,2761.0,146.7349,147.3705,146.7349,147.3506,2761.0
2023-02-02 14:00:00,148.38,148.38,147.34,147.54,3099.0,147.3606,147.3606,146.3277,146.5263,3099.0
2023-02-02 14:30:00,147.75,148.33,147.58,147.92,7204.0,146.7349,147.3109,146.5661,146.9037,7204.0
2023-02-02 15:00:00,147.94,149.12,147.94,148.97,8833.0,146.9236,148.0955,146.9236,147.9465,8833.0
2023-02-02 15:30:00,149.07,149.76,148.68,149.54,24941.0,148.0458,148.7311,147.6585,148.5126,24941.0
2023-02-03 09:30:00,149.1,149.96,149.03,149.04,4348.0,148.0756,148.9297,148.0061,148.016,4348.0
2023-02-03 10:00:00,149.09,149.95,148.49,149.65,3900.0,148.0657,148.9198,147.4698,148.6218,3900.0
2023-02-03 10:30:00,149.79,150.67,149.47,150.06,9583.0,148.7609,149.6348,148.4431,149.029,9583.0
2023-02-03 11:00:00,150.38,150.43,149.83,150.15,6105.0,149.3468,149.3965,148.8006,149.1184,6105.0
2023-02-03 11:30:00,150.11,150.43,149.81,150.14,3117.0,149.0787,149.3965,148.7807,149.1085,3117.0
2023-02-03 12:00:00,150.17,150.56,149.82,149.82,13917.0,149.1383,149.5256,148.7907,148.7907,13917.0
2023-02-03 12:30:00,149.72,150.12,149.42,149.42,4454.0,148.6913,149.0886,148.3934,148.3934,4454.0
2023-02-03 13:00:00,149.31,149.32,148.7,148.7,3310.0,148.2842,148.2941,147.6784,147.6784,3310.0
2023-02-03 13:30:00,148.61,149.07,148.61,148.71,4205.0,147.589,148.0458,147.589,147.6883,4205.0
2023-02-03 14:00:00,148.85,149.09,148.5,149.04,7741.0,147.8273,148.0657,147.4797,148.016,7741.0
2023-02-03 14:30:00,149.03,149.16,148.55,149.15,9234.0,148.0061,148.1352,147.5294,148.1253,9234.0
2023-02-03 15:00:00,148.76,149.44,148.51,149.24,10822.0,147.7379,148.4133,147.4897,148.2146,10822.0
2023-02-03 15:30:00,149.19,149.64,148.42,148.64,46563.0,148.165,148.6119,147.4003,147.6188,46563.0
2023-02-06 09:30:00,148.0,148.98,148.0,148.68,2646.0,146.9832,147.9564,146.9832,147.6585,2646.0
2023-02-06 10:00:00,148.28,148.28,146.69,146.81,11492.0,147.2612,147.2612,145.6822,145.8013,11492.0
2023-02-06 10:30:00,146.42,146.7,145.98,146.53,10272.0,145.414,145.6921,144.977,145.5233,10272.0
2023-02-06 11:00:00,146.87,147.42,146.7,146.75,6865.0,145.8609,146.4072,145.6921,145.7418,6865.0
2023-02-06 11:30:00,146.75,146.89,146.17,146.34,5803.0,145.7418,145.8808,145.1657,145.3346,5803.0
2023-02-06 12:00:00,146.31,146.49,146.31,146.41,2423.0,145.3048,145.4835,145.3048,145.4041,2423.0
2023-02-06 12:30:00,146.52,147.26,146.52,146.81,2659.0,145.5133,146.2483,145.5133,145.8013,2659.0
2023-02-06 13:00:00,146.87,147.34,146.74,147.33,1729.0,145.8609,146.3277,145.7318,146.3178,1729.0
2023-02-06 13:30:00,147.39,147.39,147.05,147.15,2500.0,146.3774,146.3774,146.0397,146.139,2500.0
2023-02-06 14:00:00,147.27,147.44,147.1,147.26,1800.0,146.2582,146.427,146.0893,146.2483,1800.0
2023-02-06 14:30:00,147.32,147.39,147.17,147.27,2919.0,146.3078,146.3774,146.1589,146.2582,2919.0
2023-02-06 15:00:00,147.19,147.19,146.47,146.6,4370.0,146.1787,146.1787,145.4637,145.5928,4370.0
2023-02-06 15:30:00,146.57,147.74,146.41,147.48,25867.0,145.563,146.725,145.4041,146.4667,25867.0
2023-02-07 09:30:00,146.49,146.98,145.88,146.53,4550.0,145.4835,145.9702,144.8777,145.5233,4550.0
2023-02-07 10:00:00,146.82,146.84,145.98,145.98,3032.0,145.8113,145.8311,144.977,144.977,3032.0
2023-02-07 10:30:00,145.84,145.84,145.09,145.27,4010.0,144.838,144.838,144.0932,144.2719,4010.0
2023-02-07 11:00:00,145.45,145.61,145.03,145.25,11815.0,144.4507,144.6096,144.0336,144.2521,11815.0
2023-02-07 11:30:00,145.44,145.65,145.1,145.25,7431.0,144.4408,144.6493,144.1031,144.2521,7431.0
2023-02-07 12:00:00,145.39,145.53,145.36,145.45,10909.0,144.3911,144.5301,144.3613,144.4507,10909.0
2023-02-07 12:30:00,145.45,147.1,145.38,146.78,31631.0,144.4507,146.0893,144.3812,145.7715,31631.0
2023-02-07 13:00:00,146.67,146.92,144.84,144.84,15474.0,145.6623,145.9106,143.8449,143.8449,15474.0
2023-02-07 13:30:00,145.16,145.27,144.63,144.99,9937.0,144.1627,144.2719,143.6363,143.9938,9937.0
2023-02-07 14:00:00,145.01,146.92,145.01,146.84,4933.0,144.0137,145.9106,144.0137,145.8311,4933.0
2023-02-07 14:30:00,147.36,147.4,146.99,146.99,6058.0,146.3476,146.3873,145.9801,145.9801,6058.0
2023-02-07 15:00:00,147.07,147.16,146.66,147.14,8621.0,146.0596,146.1489,145.6524,146.1291,8621.0
2023-02-07 15:30:00,147.14,148.29,146.99,148.15,35457.0,146.1291,147.2712,145.9801,147.1321,35457.0
2023-02-08 09:30:00,147.08,147.58,146.93,147.4,2446.0,146.0695,146.5661,145.9205,146.3873,2446.0
2023-02-08 10:00:00,147.45,147.86,147.32,147.8,2480.0,146.4369,146.8441,146.3078,146.7845,2480.0
2023-02-08 10:30:00,147.55,147.63,146.93,147.38,13029.0,146.5363,146.6157,145.9205,146.3674,13029.0
2023-02-08 11:00:00,147.47,148.18,147.47,147.97,8814.0,146.4568,147.1619,146.4568,146.9534,8814.0
2023-02-08 11:30:00,147.97,148.01,147.66,147.83,2537.0,146.9534,146.9931,146.6455,146.8143,2537.0
2023-02-08 12:00:00,147.87,147.87,147.41,147.72,2623.0,146.8541,146.8541,146.3972,146.7051,2623.0
2023-02-08 12:30:00,147.71,148.02,147.61,147.88,8470.0,146.6952,147.003,146.5958,146.864,8470.0
2023-02-08 13:00:00,148.02,148.49,147.89,147.91,1939.0,147.003,147.4698,146.8739,146.8938,1939.0
2023-02-08 13:30:00,147.85,148.06,147.52,147.92,7891.0,146.8342,147.0428,146.5065,146.9037,7891.0
2023-02-08 14:00:00,147.86,147.91,147.47,147.64,10682.0,146.8441,146.8938,146.4568,146.6256,10682.0
2023-02-08 14:30:00,147.76,148.09,147.59,148.09,5209.0,146.7448,147.0725,146.576,147.0725,5209.0
2023-02-08 15:00:00,147.76,147.76,147.39,147.67,7049.0,146.7448,146.7448,146.3774,146.6554,7049.0
2023-02-08 15:30:00,147.67,148.21,147.6,147.67,19856.0,146.6554,147.1917,146.5859,146.6554,19856.0
2023-02-09 09:30:00,148.5,149.32,147.8,148.87,21759.0,147.4797,148.2941,146.7845,147.8472,21759.0
2023-02-09 10:00:00,148.44,148.98,148.22,148.22,2925.0,147.4201,147.9564,147.2017,147.2017,2925.0
2023-02-09 10:30:00,148.24,149.02,148.24,148.68,11221.0,147.2215,147.9962,147.2215,147.6585,11221.0
2023-02-09 11:00:00,148.56,148.56,147.69,147.89,3544.0,147.5393,147.5393,146.6753,146.8739,3544.0
2023-02-09 11:30:00,147.8,148.02,147.67,147.8,6167.0,146.7845,147.003,146.6554,146.7845,6167.0
2023-02-09 12:00:00,147.8,147.91,147.64,147.75,12462.0,146.7845,146.8938,146.6256,146.7349,12462.0
2023-02-09 12:30:00,147.77,147.78,146.58,147.03,1579.0,146.7547,146.7647,145.5729,146.0198,1579.0
2023-02-09 13:00:00,147.03,147.03,146.56,146.65,3535.0,146.0198,146.0198,145.5531,145.6424,3535.0
2023-02-09 13:30:00,146.65,146.83,146.45,146.45,2951.0,145.6424,145.8212,145.4438,145.4438,2951.0
2023-02-09 14:00:00,146.59,146.6,146.16,146.21,1328.0,145.5829,145.5928,145.1558,145.2055,1328.0
2023-02-09 14:30:00,146.08,146.54,145.96,146.36,3218.0,145.0764,145.5332,144.9572,145.3544,3218.0
2023-02-09 15:00:00,146.15,146.31,145.4,145.59,8104.0,145.1459,145.3048,144.401,144.5897,8104.0
2023-02-09 15:30:00,145.62,145.79,145.12,145.15,44856.0,144.6195,144.7884,144.123,144.1527,44856.0
2023-02-10 09:30:00,145.16,145.16,143.85,144.19,9853.0,144.1627,144.1627,142.8617,143.1993,9853.0
2023-02-10 10:00:00,144.19,145.28,144.08,145.14,6664.0,143.1993,144.2819,143.0901,144.1428,6664.0
2023-02-10 10:30:00,145.28,145.32,144.56,145.28,5928.0,144.2819,144.3216,143.5668,144.2819,5928.0
2023-02-10 11:00:00,145.28,145.41,144.87,145.37,3935.0,144.2819,144.411,143.8747,144.3712,3935.0
2023-02-10 11:30:00,145.29,145.3,144.66,144.7,8178.0,144.2918,144.3017,143.6661,143.7058,8178.0
2023-02-10 12:00:00,144.71,144.77,144.41,144.53,7832.0,143.7158,143.7754,143.4178,143.537,7832.0
2023-02-10 12:30:00,144.64,145.21,144.56,145.21,4676.0,143.6463,144.2123,143.5668,144.2123,4676.0
2023-02-10 13:00:00,145.32,145.79,145.17,145.7,3679.0,144.3216,144.7884,144.1726,144.699,3679.0
2023-02-10 13:30:00,145.42,145.44,144.99,145.24,3517.0,144.4209,144.4408,143.9938,144.2421,3517.0
2023-02-10 14:00:00,145.15,145.62,145.14,145.37,4107.0,144.1527,144.6195,144.1428,144.3712,4107.0
2023-02-10 14:30:00,145.54,145.75,145.44,145.62,3264.0,144.5401,144.7486,144.4408,144.6195,3264.0
2023-02-10 15:00:00,145.69,145.92,145.57,145.61,5712.0,144.689,144.9175,144.5699,144.6096,5712.0
2023-02-10 15:30:00,145.65,145.91,145.37,145.9,23714.0,144.6493,144.9075,144.3712,144.8976,23714.0
2023-02-13 09:30:00,146.18,146.49,145.79,146.41,3131.0,145.1757,145.4835,144.7884,145.4041,3131.0
2023-02-13 10:00:00,146.61,146.73,146.4,146.73,1180.0,145.6027,145.7219,145.3942,145.7219,1180.0
2023-02-13 10:30:00,146.67,147.05,146.66,146.8,1103.0,145.6623,146.0397,145.6524,145.7914,1103.0
2023-02-13 11:00:00,146.92,147.12,146.92,147.11,693.0,145.9106,146.1092,145.9106,146.0993,693.0
2023-02-13 11:30:00,147.0,147.23,146.78,147.23,2163.0,145.99,146.2185,145.7715,146.2185,2163.0
2023-02-13 12:00:00,147.31,147.56,147.3,147.43,1789.0,146.2979,146.5462,146.288,146.4171,1789.0
2023-02-13 12:30:00,147.37,147.5,147.04,147.25,2203.0,146.3575,146.4866,146.0298,146.2383,2203.0
2023-02-13 13:00:00,147.16,147.63,147.12,147.5,2913.0,146.1489,146.6157,146.1092,146.4866,2913.0
2023-02-13 13:30:00,147.61,148.13,147.39,148.13,2724.0,146.5958,147.1123,146.3774,147.1123,2724.0
2023-02-13 14:00:00,147.99,147.99,147.35,147.35,2847.0,146.9732,146.9732,146.3376,146.3376,2847.0
2023-02-13 14:30:00,147.38,147.47,147.22,147.32,1100.0,146.3674,146.4568,146.2085,146.3078,1100.0
2023-02-13 15:00:00,147.28,147.61,147.16,147.16,8571.0,146.2681,146.5958,146.1489,146.1489,8571.0
2023-02-13 15:30:00,147.19,147.62,147.15,147.24,22455.0,146.1787,146.6058,146.139,146.2284,22455.0
2023-02-14 09:30:00,146.91,147.63,146.64,147.63,10857.0,145.9007,146.6157,145.6325,146.6157,10857.0
2023-02-14 10:00:00,147.32,148.45,147.32,147.56,6663.0,146.3078,147.4301,146.3078,146.5462,6663.0
2023-02-14 10:30:00,147.19,147.19,146.14,146.47,800.0,146.1787,146.1787,145.1359,145.4637,800.0
2023-02-14 11:00:00,146.31,146.91,146.3,146.78,8898.0,145.3048,145.9007,145.2948,145.7715,8898.0
2023-02-14 11:30:00,146.24,146.61,145.85,146.42,3944.0,145.2353,145.6027,144.8479,145.414,3944.0
2023-02-14 12:00:00,146.6,147.09,146.56,146.95,1401.0,145.5928,146.0794,145.5531,145.9404,1401.0
2023-02-14 12:30:00,146.84,147.31,146.83,147.31,1207.0,145.8311,146.2979,145.8212,146.2979,1207.0
2023-02-14 13:00:00,147.44,148.11,147.44,147.74,3119.0,146.427,147.0924,146.427,146.725,3119.0
2023-02-14 13:30:00,147.94,147.94,147.54,147.56,1322.0,146.9236,146.9236,146.5263,146.5462,1322.0
2023-02-14 14:00:00,147.75,147.76,147.18,147.18,3181.0,146.7349,146.7448,146.1688,146.1688,3181.0
2023-02-14 14:30:00,147.23,147.71,147.15,147.53,3807.0,146.2185,146.6952,146.139,146.5164,3807.0
2023-02-14 15:00:00,147.52,147.79,147.41,147.42,5146.0,146.5065,146.7746,146.3972,146.4072,5146.0
2023-02-14 15:30:00,147.34,147.67,146.95,147.06,16674.0,146.3277,146.6554,145.9404,146.0496,16674.0
2023-02-15 09:30:00,145.56,146.49,145.55,145.69,7732.0,144.5599,145.4835,144.55,144.689,7732.0
2023-02-15 10:00:00,145.75,146.19,145.47,146.19,6117.0,144.7486,145.1856,144.4705,145.1856,6117.0
2023-02-15 10:30:00,146.05,147.31,146.05,147.07,11522.0,145.0466,146.2979,145.0466,146.0596,11522.0
2023-02-15 11:00:00,147.15,147.3,146.99,147.12,3324.0,146.139,146.288,145.9801,146.1092,3324.0
2023-02-15 11:30:00,146.88,147.22,146.76,147.22,4300.0,145.8709,146.2085,145.7517,146.2085,4300.0
2023-02-15 12:00:00,147.25,147.45,146.99,146.99,2485.0,146.2383,146.4369,145.9801,145.9801,2485.0
2023-02-15 12:30:00,146.89,147.79,146.89,147.72,1032.0,145.8808,146.7746,145.8808,146.7051,1032.0
2023-02-15 13:00:00,147.62,147.95,147.56,147.73,3049.0,146.6058,146.9335,146.5462,146.715,3049.0
2023-02-15 13:30:00,147.79,148.22,147.79,148.22,1841.0,146.7746,147.2017,146.7746,147.2017,1841.0
2023-02-15 14:00:00,148.32,148.38,148.14,148.2,2733.0,147.301,147.3606,147.1222,147.1818,2733.0
2023-02-15 14:30:00,148.27,148.38,147.9,147.9,3388.0,147.2513,147.3606,146.8839,146.8839,3388.0
2023-02-15 15:00:00,147.95,148.26,147.95,148.25,4298.0,146.9335,147.2414,146.9335,147.2314,4298.0
2023-02-15 15:30:00,148.34,148.98,148.06,148.64,25853.0,147.3208,147.9564,147.0428,147.6188,25853.0
2023-02-16 09:30:00,146.85,148.17,146.85,148.05,12354.0,145.8411,147.152,145.8411,147.0328,12354.0
2023-02-16 10:00:00,147.94,149.43,147.94,149.41,10828.0,146.9236,148.4033,146.9236,148.3835,10828.0
2023-02-16 10:30:00,149.47,149.52,148.99,149.37,4360.0,148.4431,148.4927,147.9664,148.3438,4360.0
2023-02-16 11:00:00,149.36,149.77,149.36,149.77,3701.0,148.3338,148.741,148.3338,148.741,3701.0
2023-02-16 11:30:00,149.9,150.01,149.62,149.79,4692.0,148.8701,148.9794,148.592,148.7609,4692.0
2023-02-16 12:00:00,149.78,149.96,149.58,149.58,5518.0,148.7509,148.9297,148.5523,148.5523,5518.0
2023-02-16 12:30:00,149.66,150.51,149.65,150.45,4210.0,148.6318,149.4759,148.6218,149.4163,4210.0
2023-02-16 13:00:00,150.52,150.52,150.09,150.14,1191.0,149.4859,149.4859,149.0588,149.1085,1191.0
2023-02-16 13:30:00,150.08,150.24,149.97,149.97,1478.0,149.0489,149.2078,148.9396,148.9396,1478.0
2023-02-16 14:00:00,150.1,150.74,150.03,150.49,12557.0,149.0687,149.7043,148.9992,149.4561,12557.0
2023-02-16 14:30:00,150.41,150.41,149.88,149.93,8551.0,149.3766,149.3766,148.8502,148.8999,8551.0
2023-02-16 15:00:00,149.7,149.93,149.05,149.05,9345.0,148.6715,148.8999,148.026,148.026,9345.0
2023-02-16 15:30:00,149.07,149.44,148.67,148.68,17771.0,148.0458,148.4133,147.6486,147.6585,17771.0
2023-02-17 09:30:00,149.33,150.68,149.2,149.56,29563.0,148.304,149.6448,148.1749,148.5324,29563.0
2023-02-17 10:00:00,149.88,150.58,149.86,150.01,8403.0,148.8502,149.5454,148.8304,148.9794,8403.0
2023-02-17 10:30:00,149.92,150.31,149.56,149.64,11787.0,148.89,149.2773,148.5324,148.6119,11787.0
2023-02-17 11:00:00,149.85,150.06,149.63,149.76,2984.0,148.8205,149.029,148.602,148.7311,2984.0
2023-02-17 11:30:00,149.58,150.63,149.51,150.2,8685.0,148.5523,149.5951,148.4828,149.1681,8685.0
2023-02-17 12:00:00,150.62,150.76,150.41,150.62,2259.0,149.5852,149.7242,149.3766,149.5852,2259.0
2023-02-17 12:30:00,150.7,150.7,150.09,150.32,3343.0,149.6646,149.6646,149.0588,149.2872,3343.0
2023-02-17 13:00:00,150.37,150.97,150.3,150.95,2793.0,149.3369,149.9328,149.2674,149.9129,2793.0
2023-02-17 13:30:00,150.96,151.12,150.81,151.12,4808.0,149.9228,150.0817,149.7739,150.0817,4808.0
2023-02-17 14:00:00,151.21,151.5,151.07,151.47,4680.0,150.1711,150.4591,150.0321,150.4293,4680.0
2023-02-17 14:30:00,151.58,151.65,151.08,151.59,7180.0,150.5386,150.6081,150.042,150.5485,7180.0
2023-02-17 15:00:00,151.57,152.08,151.57,152.03,20022.0,150.5286,151.0351,150.5286,150.9855,20022.0
2023-02-17 15:30:00,152.03,152.23,151.12,151.21,19677.0,150.9855,151.1841,150.0817,150.1711,19677.0
2023-02-21 09:30:00,149.76,149.83,148.68,149.01,11066.0,148.7311,148.8006,147.6585,147.9862,11066.0
2023-02-21 10:00:00,149.02,149.02,147.94,148.22,5882.0,147.9962,147.9962,146.9236,147.2017,5882.0
2023-02-21 10:30:00,148.13,148.49,147.81,147.91,2615.0,147.1123,147.4698,146.7945,146.8938,2615.0
2023-02-21 11:00:00,147.88,148.06,147.45,147.45,3696.0,146.864,147.0428,146.4369,146.4369,3696.0
2023-02-21 11:30:00,147.49,147.6,147.22,147.59,3288.0,146.4767,146.5859,146.2085,146.576,3288.0
2023-02-21 12:00:00,147.53,147.53,146.88,146.93,4097.0,146.5164,146.5164,145.8709,145.9205,4097.0
2023-02-21 12:30:00,146.82,147.14,146.69,147.06,2208.0,145.8113,146.1291,145.6822,146.0496,2208.0
2023-02-21 13:00:00,146.93,146.93,146.77,146.79,1800.0,145.9205,145.9205,145.7616,145.7815,1800.0
2023-02-21 13:30:00,146.66,146.76,146.17,146.19,3360.0,145.6524,145.7517,145.1657,145.1856,3360.0
2023-02-21 14:00:00,146.13,146.17,145.77,146.13,4390.0,145.126,145.1657,144.7685,145.126,4390.0
2023-02-21 14:30:00,146.34,146.45,146.24,146.37,3269.0,145.3346,145.4438,145.2353,145.3644,3269.0
2023-02-21 15:00:00,146.44,146.56,146.09,146.26,6440.0,145.4339,145.5531,145.0863,145.2551,6440.0
2023-02-21 15:30:00,146.28,146.59,146.1,146.5,32980.0,145.275,145.5829,145.0962,145.4935,32980.0
2023-02-22 09:30:00,147.14,147.79,146.45,147.75,6143.0,146.1291,146.7746,145.4438,146.7349,6143.0
2023-02-22 10:00:00,147.86,148.07,147.18,147.18,6691.0,146.8441,147.0527,146.1688,146.1688,6691.0
2023-02-22 10:30:00,147.08,147.91,146.54,147.57,16598.0,146.0695,146.8938,145.5332,146.5561,16598.0
2023-02-22 11:00:00,147.78,147.95,147.78,147.85,1110.0,146.7647,146.9335,146.7647,146.8342,1110.0
2023-02-22 11:30:00,147.84,147.85,146.95,147.09,6113.0,146.8243,146.8342,145.9404,146.0794,6113.0
2023-02-22 12:00:00,146.81,147.37,146.81,147.3,8210.0,145.8013,146.3575,145.8013,146.288,8210.0
2023-02-22 12:30:00,147.28,147.45,147.08,147.4,5451.0,146.2681,146.4369,146.0695,146.3873,5451.0
2023-02-22 13:00:00,147.32,147.35,147.01,147.34,3861.0,146.3078,146.3376,146.0,146.3277,3861.0
2023-02-22 13:30:00,147.6,147.6,147.2,147.2,2047.0,146.5859,146.5859,146.1887,146.1887,2047.0
2023-02-22 14:00:00,147.43,147.43,146.72,147.11,4401.0,146.4171,146.4171,145.712,146.0993,4401.0
2023-02-22 14:30:00,147.12,147.14,146.34,146.42,7724.0,146.1092,146.1291,145.3346,145.414,7724.0
2023-02-22 15:00:00,146.29,146.64,146.22,146.32,5297.0,145.2849,145.6325,145.2154,145.3147,5297.0
2023-02-22 15:30:00,146.39,146.94,146.27,146.63,28384.0,145.3842,145.9304,145.2651,145.6226,28384.0
2023-02-23 09:30:00,155.4,165.82,153.47,163.38,60938.0,154.3323,164.6807,152.4156,162.2575,60938.0
2023-02-23 10:00:00,162.84,164.3,161.77,163.51,29495.0,161.7212,163.1712,160.6586,162.3866,29495.0
2023-02-23 10:30:00,163.39,163.39,161.25,161.86,14249.0,162.2674,162.2674,160.1421,160.7479,14249.0
2023-02-23 11:00:00,161.96,162.75,161.13,161.55,46533.0,160.8473,161.6318,160.023,160.4401,46533.0
2023-02-23 11:30:00,161.31,161.31,159.13,159.92,9880.0,160.2017,160.2017,158.0367,158.8213,9880.0
2023-02-23 12:00:00,160.05,160.73,159.09,159.27,11792.0,158.9504,159.6257,157.997,158.1757,11792.0
2023-02-23 12:30:00,159.27,160.0,159.17,159.95,17004.0,158.1757,158.9007,158.0764,158.8511,17004.0
2023-02-23 13:00:00,160.06,160.81,159.53,159.69,7363.0,158.9603,159.7052,158.4339,158.5929,7363.0
2023-02-23 13:30:00,159.69,161.32,159.59,160.68,53751.0,158.5929,160.2117,158.4935,159.576,53751.0
2023-02-23 14:00:00,160.8,162.88,160.65,162.69,17254.0,159.6952,161.7609,159.5463,161.5722,17254.0
2023-02-23 14:30:00,162.84,162.84,161.68,162.05,16933.0,161.7212,161.7212,160.5692,160.9366,16933.0
2023-02-23 15:00:00,162.05,162.32,161.06,161.56,20355.0,160.9366,161.2048,159.9534,160.45,20355.0
2023-02-23 15:30:00,161.55,162.35,161.09,162.35,39119.0,160.4401,161.2346,159.9832,161.2346,39119.0
2023-02-24 09:30:00,165.94,169.89,161.0,164.47,35531.0,164.7999,168.7228,159.8938,163.34,35531.0
2023-02-24 10:00:00,164.43,165.3,163.42,163.9,16016.0,163.3003,164.1643,162.2972,162.7739,16016.0
2023-02-24 10:30:00,163.73,163.79,162.74,163.61,16027.0,162.6051,162.6647,161.6219,162.4859,16027.0
2023-02-24 11:00:00,163.2,164.79,162.63,164.52,12461.0,162.0787,163.6578,161.5127,163.3897,12461.0
2023-02-24 11:30:00,164.46,165.11,163.82,164.36,10057.0,163.3301,163.9756,162.6945,163.2308,10057.0
2023-02-24 12:00:00,164.53,164.54,163.4,163.84,10306.0,163.3996,163.4095,162.2774,162.7143,10306.0
2023-02-24 12:30:00,163.84,163.95,163.35,163.67,9549.0,162.7143,162.8236,162.2277,162.5455,9549.0
2023-02-24 13:00:00,163.57,164.39,163.43,163.99,6348.0,162.4462,163.2606,162.3072,162.8633,6348.0
2023-02-24 13:30:00,164.0,164.75,163.92,164.56,9303.0,162.8732,163.6181,162.7938,163.4294,9303.0
2023-02-24 14:00:00,164.56,165.72,163.99,164.86,27571.0,163.4294,164.5814,162.8633,163.7273,27571.0
2023-02-24 14:30:00,164.84,166.56,164.83,166.41,16321.0,163.7075,165.4156,163.6975,165.2667,16321.0
2023-02-24 15:00:00,166.4,166.63,165.64,166.09,17696.0,165.2567,165.4852,164.502,164.9489,17696.0
2023-02-24 15:30:00,166.09,166.09,165.31,165.51,82533.0,164.9489,164.9489,164.1742,164.3729,82533.0
2023-02-27 09:30:00,166.12,166.59,165.11,166.03,11074.0,164.9787,165.4454,163.9756,164.8893,11074.0
2023-02-27 10:00:00,165.88,166.78,165.88,166.51,6129.0,164.7403,165.6341,164.7403,165.366,6129.0
2023-02-27 10:30:00,166.44,166.44,165.56,165.84,7846.0,165.2965,165.2965,164.4225,164.7006,7846.0
2023-02-27 11:00:00,166.11,166.65,166.11,166.45,5382.0,164.9687,165.505,164.9687,165.3064,5382.0
2023-02-27 11:30:00,166.29,166.29,165.39,165.57,4742.0,165.1475,165.1475,164.2537,164.4325,4742.0
2023-02-27 12:00:00,165.51,166.05,165.47,165.94,3131.0,164.3729,164.9092,164.3331,164.7999,3131.0
2023-02-27 12:30:00,165.92,165.98,165.53,165.95,7762.0,164.78,164.8396,164.3927,164.8098,7762.0
2023-02-27 13:00:00,166.28,166.33,165.8,166.29,8546.0,165.1376,165.1872,164.6609,165.1475,8546.0
2023-02-27 13:30:00,166.25,166.94,166.25,166.72,6235.0,165.1078,165.793,165.1078,165.5746,6235.0
2023-02-27 14:00:00,166.62,166.77,166.36,166.52,8699.0,165.4752,165.6242,165.217,165.3759,8699.0
2023-02-27 14:30:00,166.66,166.79,165.91,166.09,10405.0,165.515,165.6441,164.7701,164.9489,10405.0
2023-02-27 15:00:00,166.0,166.26,164.75,165.02,13401.0,164.8595,165.1177,163.6181,163.8862,13401.0
2023-02-27 15:30:00,165.18,166.23,164.99,166.04,30196.0,164.0451,165.0879,163.8564,164.8992,30196.0
2023-02-28 09:30:00,166.16,168.1,166.16,166.87,14589.0,165.0184,166.9451,165.0184,165.7235,14589.0
2023-02-28 10:00:00,166.8,167.22,166.2,167.22,15609.0,165.654,166.0711,165.0581,166.0711,15609.0
2023-02-28 10:30:00,167.35,168.29,167.14,167.8,10874.0,166.2002,167.1338,165.9917,166.6471,10874.0
2023-02-28 11:00:00,168.05,168.15,167.67,167.68,4346.0,166.8954,166.9947,166.518,166.528,4346.0
2023-02-28 11:30:00,167.7,167.71,167.14,167.32,4541.0,166.5478,166.5577,165.9917,166.1704,4541.0
2023-02-28 12:00:00,167.19,168.37,166.95,168.37,7914.0,166.0413,167.2132,165.803,167.2132,7914.0
2023-02-28 12:30:00,168.22,168.66,168.12,168.5,9427.0,167.0642,167.5012,166.9649,167.3423,9427.0
2023-02-28 13:00:00,168.51,168.77,168.23,168.77,21644.0,167.3523,167.6105,167.0742,167.6105,21644.0
2023-02-28 13:30:00,168.8,168.9,168.46,168.59,6755.0,167.6403,167.7396,167.3026,167.4317,6755.0
2023-02-28 14:00:00,168.65,168.66,167.75,168.05,12348.0,167.4913,167.5012,166.5975,166.8954,12348.0
2023-02-28 14:30:00,168.17,168.19,167.54,167.68,6207.0,167.0146,167.0345,166.3889,166.528,6207.0
2023-02-28 15:00:00,167.7,167.79,167.46,167.69,7210.0,166.5478,166.6372,166.3095,166.5379,7210.0
2023-02-28 15:30:00,167.58,168.07,166.97,167.19,43352.0,166.4286,166.9153,165.8228,166.0413,43352.0
2023-03-01 09:30:00,167.47,168.38,166.96,166.97,9908.0,166.3194,167.2231,165.8129,165.8228,9908.0
2023-03-01 10:00:00,167.02,167.63,166.64,166.78,5480.0,165.8725,166.4783,165.4951,165.6341,5480.0
2023-03-01 10:30:00,166.74,167.75,166.73,167.73,7820.0,165.5944,166.5975,165.5845,166.5776,7820.0
2023-03-01 11:00:00,167.61,167.61,166.38,166.78,6943.0,166.4584,166.4584,165.2369,165.6341,6943.0
2023-03-01 11:30:00,166.76,168.23,166.76,167.78,6691.0,165.6143,167.0742,165.6143,166.6273,6691.0
2023-03-01 12:00:00,167.78,168.25,167.75,168.14,6213.0,166.6273,167.094,166.5975,166.9848,6213.0
2023-03-01 12:30:00,167.99,168.2,167.9,168.11,8445.0,166.8358,167.0444,166.7464,166.955,8445.0
2023-03-01 13:00:00,168.1,168.18,167.37,167.37,4012.0,166.9451,167.0245,166.2201,166.2201,4012.0
2023-03-01 13:30:00,167.45,167.45,166.9,167.38,5943.0,166.2995,166.2995,165.7533,166.23,5943.0
2023-03-01 14:00:00,167.32,167.51,166.6,166.63,5758.0,166.1704,166.3591,165.4554,165.4852,5758.0
2023-03-01 14:30:00,166.49,166.59,166.24,166.3,5281.0,165.3461,165.4454,165.0978,165.1574,5281.0
2023-03-01 15:00:00,166.2,166.86,166.19,166.45,7965.0,165.0581,165.7136,165.0482,165.3064,7965.0
2023-03-01 15:30:00,166.48,166.98,166.0,166.98,47520.0,165.3362,165.8328,164.8595,165.8328,47520.0
2023-03-02 09:30:00,166.29,166.29,165.78,165.78,2195.0,165.1475,165.1475,164.641,164.641,2195.0
2023-03-02 10:00:00,165.84,167.08,165.84,165.93,4054.0,164.7006,165.9321,164.7006,164.79,4054.0
2023-03-02 10:30:00,166.18,167.75,166.17,167.36,12870.0,165.0383,166.5975,165.0283,166.2102,12870.0
2023-03-02 11:00:00,167.34,167.98,166.84,167.0,7310.0,166.1903,166.8259,165.6937,165.8526,7310.0
2023-03-02 11:30:00,167.02,167.02,166.48,166.58,4554.0,165.8725,165.8725,165.3362,165.4355,4554.0
2023-03-02 12:00:00,166.53,166.67,166.02,166.26,6246.0,165.3859,165.5249,164.8794,165.1177,6246.0
2023-03-02 12:30:00,166.61,166.81,166.42,166.73,3015.0,165.4653,165.6639,165.2766,165.5845,3015.0
2023-03-02 13:00:00,166.81,166.86,166.3,166.3,4417.0,165.6639,165.7136,165.1574,165.1574,4417.0
2023-03-02 13:30:00,166.28,166.98,166.28,166.9,3649.0,165.1376,165.8328,165.1376,165.7533,3649.0
2023-03-02 14:00:00,166.96,167.08,166.54,166.67,5902.0,165.8129,165.9321,165.3958,165.5249,5902.0
2023-03-02 14:30:00,166.67,167.5,166.67,167.3,14969.0,165.5249,166.3492,165.5249,166.1506,14969.0
2023-03-02 15:00:00,167.33,167.33,166.68,167.06,10684.0,166.1804,166.1804,165.5348,165.9122,10684.0
2023-03-02 15:30:00,167.06,167.39,166.18,166.93,32521.0,165.9122,166.2399,165.0383,165.7831,32521.0
2023-03-03 09:30:00,167.8,167.8,166.04,166.05,3572.0,166.6471,166.6471,164.8992,164.9092,3572.0
2023-03-03 10:00:00,165.78,167.01,165.36,166.95,12576.0,164.641,165.8626,164.2239,165.803,12576.0
2023-03-03 10:30:00,166.96,167.39,166.69,166.76,4640.0,165.8129,166.2399,165.5448,165.6143,4640.0
2023-03-03 11:00:00,166.73,167.86,166.73,167.82,5482.0,165.5845,166.7067,165.5845,166.667,5482.0
2023-03-03 11:30:00,167.94,168.53,167.86,168.45,6539.0,166.7862,167.3721,166.7067,167.2927,6539.0
2023-03-03 12:00:00,168.67,168.8,168.11,168.11,5452.0,167.5112,167.6403,166.955,166.955,5452.0
2023-03-03 12:30:00,168.05,168.6,168.05,168.56,2266.0,166.8954,167.4416,166.8954,167.4019,2266.0
2023-03-03 13:00:00,168.46,169.3,168.45,169.2,4205.0,167.3026,168.1368,167.2927,168.0375,4205.0
2023-03-03 13:30:00,169.13,169.14,168.76,168.76,2452.0,167.968,167.9779,167.6005,167.6005,2452.0
2023-03-03 14:00:00,168.76,168.77,168.55,168.73,2904.0,167.6005,167.6105,167.392,167.5707,2904.0
2023-03-03 14:30:00,168.9,169.17,168.8,169.17,4114.0,167.7396,168.0077,167.6403,168.0077,4114.0
2023-03-03 15:00:00,169.09,169.47,169.06,169.27,3842.0,167.9283,168.3057,167.8985,168.107,3842.0
2023-03-03 15:30:00,169.26,169.33,168.81,169.04,15669.0,168.0971,168.1666,167.6502,167.8786,15669.0
2023-03-06 09:30:00,168.38,168.39,167.34,168.2,6290.0,167.2231,167.2331,166.1903,167.0444,6290.0
2023-03-06 10:00:00,168.14,168.4,167.96,168.25,2997.0,166.9848,167.243,166.806,167.094,2997.0
2023-03-06 10:30:00,168.5,168.8,167.72,167.72,9029.0,167.3423,167.6403,166.5677,166.5677,9029.0
2023-03-06 11:00:00,167.61,167.68,167.13,167.13,5665.0,166.4584,166.528,165.9817,165.9817,5665.0
2023-03-06 11:30:00,167.22,167.25,166.41,166.42,7249.0,166.0711,166.1009,165.2667,165.2766,7249.0
2023-03-06 12:00:00,166.5,166.94,166.45,166.58,4556.0,165.3561,165.793,165.3064,165.4355,4556.0
2023-03-06 12:30:00,166.56,166.57,166.32,166.55,2400.0,165.4156,165.4256,165.1773,165.4057,2400.0
2023-03-06 13:00:00,166.53,166.53,166.0,166.0,4022.0,165.3859,165.3859,164.8595,164.8595,4022.0
2023-03-06 13:30:00,165.95,166.07,165.59,166.04,7618.0,164.8098,164.929,164.4523,164.8992,7618.0
2023-03-06 14:00:00,166.04,166.35,165.91,166.34,3659.0,164.8992,165.2071,164.7701,165.1972,3659.0
2023-03-06 14:30:00,166.59,166.62,166.24,166.6,2835.0,165.4454,165.4752,165.0978,165.4554,2835.0
2023-03-06 15:00:00,166.43,166.65,166.26,166.41,3570.0,165.2865,165.505,165.1177,165.2667,3570.0
2023-03-06 15:30:00,166.52,167.12,166.33,166.47,34688.0,165.3759,165.9718,165.1872,165.3263,34688.0
2023-03-07 09:30:00,167.2,167.5,166.65,167.5,5447.0,166.0513,166.3492,165.505,166.3492,5447.0
2023-03-07 10:00:00,167.36,168.36,166.13,167.65,10905.0,166.2102,167.2033,164.9886,166.4982,10905.0
2023-03-07 10:30:00,167.98,168.32,166.8,166.93,7032.0,166.8259,167.1636,165.654,165.7831,7032.0
2023-03-07 11:00:00,167.05,167.31,166.94,166.94,3405.0,165.9023,166.1605,165.793,165.793,3405.0
2023-03-07 11:30:00,167.03,167.95,166.93,167.64,4700.0,165.8824,166.7961,165.7831,166.4882,4700.0
2023-03-07 12:00:00,167.4,168.13,167.19,168.03,5589.0,166.2499,166.9749,166.0413,166.8756,5589.0
2023-03-07 12:30:00,168.05,168.2,166.83,166.83,3803.0,166.8954,167.0444,165.6838,165.6838,3803.0
2023-03-07 13:00:00,166.69,166.83,166.31,166.51,3029.0,165.5448,165.6838,165.1674,165.366,3029.0
2023-03-07 13:30:00,166.56,166.64,165.98,166.08,3140.0,165.4156,165.4951,164.8396,164.9389,3140.0
2023-03-07 14:00:00,166.18,166.24,165.93,165.94,4450.0,165.0383,165.0978,164.79,164.7999,4450.0
2023-03-07 14:30:00,165.94,166.01,165.65,165.79,6253.0,164.7999,164.8694,164.5119,164.6509,6253.0
2023-03-07 15:00:00,165.79,166.21,165.63,165.77,23255.0,164.6509,165.0681,164.492,164.6311,23255.0
2023-03-07 15:30:00,165.81,166.52,165.7,165.78,36008.0,164.6708,165.3759,164.5616,164.641,36008.0
2023-03-08 09:30:00,166.22,166.22,164.82,165.41,7347.0,165.078,165.078,163.6876,164.2736,7347.0
2023-03-08 10:00:00,164.95,166.34,164.72,166.25,4571.0,163.8167,165.1972,163.5883,165.1078,4571.0
2023-03-08 10:30:00,165.98,166.8,165.88,166.4,15842.0,164.8396,165.654,164.7403,165.2567,15842.0
2023-03-08 11:00:00,166.37,166.74,166.16,166.62,16056.0,165.227,165.5944,165.0184,165.4752,16056.0
2023-03-08 11:30:00,166.54,167.11,166.33,167.0,8596.0,165.3958,165.9619,165.1872,165.8526,8596.0
2023-03-08 12:00:00,166.99,167.06,166.6,166.67,17532.0,165.8427,165.9122,165.4554,165.5249,17532.0
2023-03-08 12:30:00,166.63,166.96,166.32,166.96,9743.0,165.4852,165.8129,165.1773,165.8129,9743.0
2023-03-08 13:00:00,166.95,167.12,166.73,166.94,14536.0,165.803,165.9718,165.5845,165.793,14536.0
2023-03-08 13:30:00,166.9,167.17,166.79,167.0,12432.0,165.7533,166.0215,165.6441,165.8526,12432.0
2023-03-08 14:00:00,167.01,167.39,166.91,167.07,5026.0,165.8626,166.2399,165.7632,165.9221,5026.0
2023-03-08 14:30:00,167.12,168.0,166.91,167.28,25155.0,165.9718,166.8458,165.7632,166.1307,25155.0
2023-03-08 15:00:00,167.26,167.47,166.89,167.3,5030.0,166.1108,166.3194,165.7434,166.1506,5030.0
2023-03-08 15:30:00,167.53,168.02,167.5,167.97,23254.0,166.379,166.8656,166.3492,166.816,23254.0
2023-03-09 09:30:00,168.69,168.83,167.22,167.47,4424.0,167.531,167.6701,166.0711,166.3194,4424.0
2023-03-09 10:00:00,167.46,168.55,167.46,167.69,8604.0,166.3095,167.392,166.3095,166.5379,8604.0
2023-03-09 10:30:00,167.84,168.56,167.78,167.97,14508.0,166.6869,167.4019,166.6273,166.816,14508.0
2023-03-09 11:00:00,167.82,168.21,167.79,167.97,5521.0,166.667,167.0543,166.6372,166.816,5521.0
2023-03-09 11:30:00,167.97,168.09,167.75,167.96,5040.0,166.816,166.9351,166.5975,166.806,5040.0
2023-03-09 12:00:00,167.74,167.9,167.11,167.77,2717.0,166.5875,166.7464,165.9619,166.6173,2717.0
2023-03-09 12:30:00,167.76,167.85,167.17,167.3,5925.0,166.6074,166.6968,166.0215,166.1506,5925.0
2023-03-09 13:00:00,167.19,167.58,167.03,167.14,3801.0,166.0413,166.4286,165.8824,165.9917,3801.0
2023-03-09 13:30:00,167.2,167.22,166.83,167.19,7080.0,166.0513,166.0711,165.6838,166.0413,7080.0
2023-03-09 14:00:00,167.06,167.45,166.92,167.31,3116.0,165.9122,166.2995,165.7732,166.1605,3116.0
2023-03-09 14:30:00,167.06,167.37,166.7,166.79,5976.0,165.9122,166.2201,165.5547,165.6441,5976.0
2023-03-09 15:00:00,166.81,166.82,165.34,165.34,8128.0,165.6639,165.6739,164.204,164.204,8128.0
2023-03-09 15:30:00,165.47,165.72,164.8,164.84,22392.0,164.3331,164.5814,163.6677,163.7075,22392.0
2023-03-10 09:30:00,164.07,164.07,160.84,162.15,21150.0,162.9428,162.9428,159.7349,161.0359,21150.0
2023-03-10 10:00:00,162.44,162.44,160.75,160.87,8766.0,161.324,161.324,159.6456,159.7647,8766.0
2023-03-10 10:30:00,160.93,161.43,160.31,161.31,9298.0,159.8243,160.3209,159.2086,160.2017,9298.0
2023-03-10 11:00:00,161.24,161.47,160.91,161.42,11431.0,160.1322,160.3606,159.8045,160.311,11431.0
2023-03-10 11:30:00,161.46,161.78,160.24,160.24,8136.0,160.3507,160.6685,159.1391,159.1391,8136.0
2023-03-10 12:00:00,160.27,160.5,159.41,159.7,8334.0,159.1689,159.3973,158.3148,158.6028,8334.0
2023-03-10 12:30:00,159.81,160.15,158.9,159.05,9359.0,158.712,159.0497,157.8083,157.9572,9359.0
2023-03-10 13:00:00,159.03,159.4,158.11,158.27,20571.0,157.9374,158.3048,157.0237,157.1826,20571.0
2023-03-10 13:30:00,158.17,158.25,157.33,157.65,9727.0,157.0833,157.1627,156.2491,156.5669,9727.0
2023-03-10 14:00:00,157.65,159.42,157.65,158.39,9522.0,156.5669,158.3247,156.5669,157.3018,9522.0
2023-03-10 14:30:00,158.38,159.42,158.38,158.89,8703.0,157.2919,158.3247,157.2919,157.7983,8703.0
2023-03-10 15:00:00,158.9,159.08,157.81,158.05,11476.0,157.8083,157.987,156.7258,156.9641,11476.0
2023-03-10 15:30:00,158.02,158.54,157.12,158.49,48446.0,156.9343,157.4508,156.0405,157.4011,48446.0
2023-03-13 09:30:00,155.76,158.75,155.25,158.09,14661.0,154.6899,157.6593,154.1834,157.0038,14661.0
2023-03-13 10:00:00,158.02,158.03,155.95,155.95,8280.0,156.9343,156.9443,154.8785,154.8785,8280.0
2023-03-13 10:30:00,156.04,157.73,156.04,157.72,8160.0,154.9679,156.6463,154.9679,156.6364,8160.0
2023-03-13 11:00:00,157.75,158.39,157.34,157.75,9559.0,156.6662,157.3018,156.259,156.6662,9559.0
2023-03-13 11:30:00,157.78,157.93,156.66,156.66,8503.0,156.696,156.8449,155.5837,155.5837,8503.0
2023-03-13 12:00:00,157.5,157.88,156.48,156.62,9901.0,156.4179,156.7953,155.4049,155.5439,9901.0
2023-03-13 12:30:00,156.46,157.1,155.95,156.3,5993.0,155.385,156.0206,154.8785,155.2261,5993.0
2023-03-13 13:00:00,156.0,156.72,155.87,156.27,5879.0,154.9282,155.6433,154.7991,155.1963,5879.0
2023-03-13 13:30:00,156.22,157.17,156.22,156.92,6133.0,155.1467,156.0902,155.1467,155.8419,6133.0
2023-03-13 14:00:00,157.07,157.12,156.3,156.81,9378.0,155.9909,156.0405,155.2261,155.7326,9378.0
2023-03-13 14:30:00,156.82,157.0,156.2,156.25,7259.0,155.7426,155.9213,155.1268,155.1765,7259.0
2023-03-13 15:00:00,156.41,156.41,154.77,155.0,13175.0,155.3354,155.3354,153.7067,153.9351,13175.0
2023-03-13 15:30:00,154.94,156.04,154.93,155.68,27802.0,153.8755,154.9679,153.8656,154.6104,27802.0
2023-03-14 09:30:00,159.13,159.96,158.47,159.0,58614.0,158.0367,158.861,157.3812,157.9076,58614.0
2023-03-14 10:00:00,158.76,159.5,157.98,159.11,20141.0,157.6692,158.4042,156.8946,158.0168,20141.0
2023-03-14 10:30:00,159.26,160.09,159.02,159.03,7006.0,158.1658,158.9901,157.9275,157.9374,7006.0
2023-03-14 11:00:00,158.82,160.13,158.82,159.71,5229.0,157.7288,159.0298,157.7288,158.6127,5229.0
2023-03-14 11:30:00,159.58,159.77,158.9,159.33,3432.0,158.4836,158.6723,157.8083,158.2353,3432.0
2023-03-14 12:00:00,159.33,159.55,158.98,159.24,2978.0,158.2353,158.4538,157.8877,158.1459,2978.0
2023-03-14 12:30:00,159.11,159.12,158.42,158.53,2925.0,158.0168,158.0268,157.3316,157.4408,2925.0
2023-03-14 13:00:00,158.54,158.54,157.47,157.84,6719.0,157.4508,157.4508,156.3881,156.7556,6719.0
2023-03-14 13:30:00,157.81,157.92,157.45,157.57,22924.0,156.7258,156.835,156.3682,156.4874,22924.0
2023-03-14 14:00:00,157.75,158.26,157.47,158.26,9958.0,156.6662,157.1727,156.3881,157.1727,9958.0
2023-03-14 14:30:00,158.19,158.46,157.75,157.81,2982.0,157.1032,157.3713,156.6662,156.7258,2982.0
2023-03-14 15:00:00,157.9,157.9,157.46,157.71,14261.0,156.8151,156.8151,156.3782,156.6265,14261.0
2023-03-14 15:30:00,157.67,158.56,157.63,158.36,43022.0,156.5867,157.4706,156.547,157.272,43022.0
2023-03-15 09:30:00,154.95,154.95,152.75,154.65,13255.0,153.8854,153.8854,151.7005,153.5875,13255.0
2023-03-15 10:00:00,154.53,155.33,154.23,154.87,11266.0,153.4683,154.2628,153.1704,153.806,11266.0
2023-03-15 10:30:00,154.81,155.49,154.49,155.19,11731.0,153.7464,154.4217,153.4286,154.1238,11731.0
2023-03-15 11:00:00,155.24,155.94,155.11,155.27,5759.0,154.1734,154.8686,154.0443,154.2032,5759.0
2023-03-15 11:30:00,155.16,155.44,154.06,154.31,16630.0,154.094,154.372,153.0015,153.2498,16630.0
2023-03-15 12:00:00,154.32,154.5,153.68,154.14,10798.0,153.2597,153.4385,152.6241,153.081,10798.0
2023-03-15 12:30:00,154.05,154.47,153.04,153.28,11691.0,152.9916,153.4087,151.9885,152.2269,11691.0
2023-03-15 13:00:00,153.32,154.33,152.85,154.29,17198.0,152.2666,153.2697,151.7998,153.23,17198.0
2023-03-15 13:30:00,154.21,154.66,153.78,154.37,24840.0,153.1505,153.5974,152.7235,153.3094,24840.0
2023-03-15 14:00:00,154.45,155.44,153.42,155.0,16195.0,153.3889,154.372,152.3659,153.9351,16195.0
2023-03-15 14:30:00,155.0,155.5,154.66,155.06,14657.0,153.9351,154.4316,153.5974,153.9947,14657.0
2023-03-15 15:00:00,155.12,155.57,154.34,155.45,14455.0,154.0542,154.5012,153.2796,154.382,14455.0
2023-03-15 15:30:00,155.33,155.95,154.81,155.92,41017.0,154.2628,154.8785,153.7464,154.8488,41017.0
2023-03-16 09:30:00,154.26,155.61,153.95,155.14,4379.0,153.2002,154.5409,152.8923,154.0741,4379.0
2023-03-16 10:00:00,155.06,155.06,154.44,154.79,6938.0,153.9947,153.9947,153.3789,153.7265,6938.0
2023-03-16 10:30:00,154.91,157.2,154.82,156.58,9746.0,153.8457,156.12,153.7563,155.5042,9746.0
2023-03-16 11:00:00,156.32,157.08,156.19,157.06,4787.0,155.246,156.0008,155.1169,155.9809,4787.0
2023-03-16 11:30:00,157.1,157.95,156.98,157.81,9826.0,156.0206,156.8648,155.9015,156.7258,9826.0
2023-03-16 12:00:00,157.78,157.78,157.13,157.26,2441.0,156.696,156.696,156.0504,156.1795,2441.0
2023-03-16 12:30:00,157.18,158.3,157.02,158.15,4409.0,156.1001,157.2124,155.9412,157.0634,4409.0
2023-03-16 13:00:00,158.51,159.47,158.45,158.95,10449.0,157.421,158.3744,157.3614,157.8579,10449.0
2023-03-16 13:30:00,158.95,159.03,158.56,158.82,9191.0,157.8579,157.9374,157.4706,157.7288,9191.0
2023-03-16 14:00:00,158.78,158.86,158.21,158.77,10016.0,157.6891,157.7686,157.123,157.6792,10016.0
2023-03-16 14:30:00,158.74,159.13,158.57,159.11,16182.0,157.6494,158.0367,157.4805,158.0168,16182.0
2023-03-16 15:00:00,159.18,159.9,159.08,159.72,24483.0,158.0864,158.8014,157.987,158.6226,24483.0
2023-03-16 15:30:00,159.77,160.64,159.21,160.54,121591.0,158.6723,159.5363,158.1161,159.437,121591.0
2023-03-17 09:30:00,160.07,161.1,158.75,159.2,100638.0,158.9702,159.9932,157.6593,158.1062,100638.0
2023-03-17 10:00:00,159.37,159.82,157.61,158.01,18866.0,158.275,158.722,156.5271,156.9244,18866.0
2023-03-17 10:30:00,157.97,158.24,157.17,157.8,15760.0,156.8847,157.1528,156.0902,156.7158,15760.0
2023-03-17 11:00:00,157.78,158.69,157.47,158.44,13906.0,156.696,157.5997,156.3881,157.3514,13906.0
2023-03-17 11:30:00,158.43,158.67,158.05,158.61,18846.0,157.3415,157.5799,156.9641,157.5203,18846.0
2023-03-17 12:00:00,158.75,159.2,158.67,158.93,11844.0,157.6593,158.1062,157.5799,157.8381,11844.0
2023-03-17 12:30:00,158.94,159.29,158.75,158.84,13888.0,157.848,158.1956,157.6593,157.7487,13888.0
2023-03-17 13:00:00,158.88,159.59,158.82,159.38,18343.0,157.7884,158.4935,157.7288,158.285,18343.0
2023-03-17 13:30:00,159.36,160.0,159.1,159.73,78507.0,158.2651,158.9007,158.0069,158.6326,78507.0
2023-03-17 14:00:00,159.86,159.86,159.47,159.58,24759.0,158.7617,158.7617,158.3744,158.4836,24759.0
2023-03-17 14:30:00,159.59,160.11,159.51,159.69,11562.0,158.4935,159.01,158.4141,158.5929,11562.0
2023-03-17 15:00:00,159.78,160.17,159.6,160.03,18647.0,158.6822,159.0696,158.5035,158.9305,18647.0
2023-03-17 15:30:00,159.89,160.93,159.61,160.27,112191.0,158.7915,159.8243,158.5134,159.1689,112191.0
2023-03-20 09:30:00,161.49,163.56,161.03,163.36,5737.0,160.3805,162.4363,159.9236,162.2376,5737.0
2023-03-20 10:00:00,163.19,163.56,162.58,162.89,8038.0,162.0688,162.4363,161.463,161.7709,8038.0
2023-03-20 10:30:00,163.0,163.59,162.65,163.31,8102.0,161.8801,162.4661,161.5325,162.188,8102.0
2023-03-20 11:00:00,163.25,163.68,162.57,163.07,23039.0,162.1284,162.5554,161.4531,161.9496,23039.0
2023-03-20 11:30:00,162.95,162.95,162.29,162.49,9490.0,161.8305,161.8305,161.175,161.3736,9490.0
2023-03-20 12:00:00,162.27,162.27,160.94,161.25,4896.0,161.1551,161.1551,159.8343,160.1421,4896.0
2023-03-20 12:30:00,161.53,162.12,161.39,161.96,3436.0,160.4202,161.0062,160.2812,160.8473,3436.0
2023-03-20 13:00:00,162.08,162.61,162.08,162.61,6362.0,160.9664,161.4928,160.9664,161.4928,6362.0
2023-03-20 13:30:00,162.45,162.76,161.89,162.2,7082.0,161.3339,161.6418,160.7777,161.0856,7082.0
2023-03-20 14:00:00,162.14,162.14,161.51,161.55,4606.0,161.026,161.026,160.4003,160.4401,4606.0
2023-03-20 14:30:00,161.38,161.5,160.91,161.14,16086.0,160.2712,160.3904,159.8045,160.0329,16086.0
2023-03-20 15:00:00,161.26,161.57,160.93,161.44,20227.0,160.1521,160.4599,159.8243,160.3308,20227.0
2023-03-20 15:30:00,161.35,161.82,161.13,161.59,40060.0,160.2414,160.7082,160.023,160.4798,40060.0
2023-03-21 09:30:00,163.87,165.44,162.95,164.14,8107.0,162.7441,164.3033,161.8305,163.0123,8107.0
2023-03-21 10:00:00,164.2,164.6,163.08,163.38,9082.0,163.0719,163.4691,161.9596,162.2575,9082.0
2023-03-21 10:30:00,163.11,163.44,162.31,162.31,7490.0,161.9894,162.3171,161.1948,161.1948,7490.0
2023-03-21 11:00:00,162.29,162.99,162.24,162.53,5800.0,161.175,161.8702,161.1253,161.4133,5800.0
2023-03-21 11:30:00,162.64,162.7,161.99,162.09,4451.0,161.5226,161.5822,160.877,160.9764,4451.0
2023-03-21 12:00:00,161.94,162.1,161.85,162.09,4182.0,160.8274,160.9863,160.738,160.9764,4182.0
2023-03-21 12:30:00,162.09,162.37,161.83,162.03,3687.0,160.9764,161.2544,160.7181,160.9168,3687.0
2023-03-21 13:00:00,161.91,162.1,161.75,161.81,4358.0,160.7976,160.9863,160.6387,160.6983,4358.0
2023-03-21 13:30:00,161.89,161.99,161.25,161.31,22720.0,160.7777,160.877,160.1421,160.2017,22720.0
2023-03-21 14:00:00,161.21,161.75,161.2,161.75,4129.0,160.1024,160.6387,160.0925,160.6387,4129.0
2023-03-21 14:30:00,161.77,162.22,161.75,161.88,21067.0,160.6586,161.1055,160.6387,160.7678,21067.0
2023-03-21 15:00:00,161.83,162.73,161.83,162.31,11282.0,160.7181,161.612,160.7181,161.1948,11282.0
2023-03-21 15:30:00,162.43,162.9,161.83,162.01,37577.0,161.314,161.7808,160.7181,160.8969,37577.0
2023-03-22 09:30:00,160.9,162.61,160.42,162.33,7469.0,159.7945,161.4928,159.3178,161.2147,7469.0
2023-03-22 10:00:00,162.6,162.6,162.01,162.21,2450.0,161.4829,161.4829,160.8969,161.0955,2450.0
2023-03-22 10:30:00,161.95,161.98,161.78,161.81,1230.0,160.8373,160.8671,160.6685,160.6983,1230.0
2023-03-22 11:00:00,161.95,162.65,161.76,162.01,27359.0,160.8373,161.5325,160.6486,160.8969,27359.0
2023-03-22 11:30:00,162.02,162.02,161.3,161.64,11506.0,160.9068,160.9068,160.1918,160.5295,11506.0
2023-03-22 12:00:00,161.46,162.28,161.46,162.15,5994.0,160.3507,161.1651,160.3507,161.0359,5994.0
2023-03-22 12:30:00,161.99,162.12,161.89,162.12,4436.0,160.877,161.0062,160.7777,161.0062,4436.0
2023-03-22 13:00:00,161.98,161.98,161.37,161.66,14769.0,160.8671,160.8671,160.2613,160.5493,14769.0
2023-03-22 13:30:00,161.68,161.89,161.51,161.73,15627.0,160.5692,160.7777,160.4003,160.6188,15627.0
2023-03-22 14:00:00,161.85,162.88,161.55,161.63,12643.0,160.738,161.7609,160.4401,160.5195,12643.0
2023-03-22 14:30:00,161.63,163.15,161.27,161.45,10714.0,160.5195,162.0291,160.162,160.3408,10714.0
2023-03-22 15:00:00,161.45,162.11,160.42,161.86,9724.0,160.3408,160.9962,159.3178,160.7479,9724.0
2023-03-22 15:30:00,161.84,161.88,159.29,159.65,48091.0,160.7281,160.7678,158.1956,158.5531,48091.0
2023-03-23 09:30:00,159.79,160.1,158.92,159.62,7068.0,158.6922,159.0,157.8281,158.5233,7068.0
2023-03-23 10:00:00,159.44,160.15,159.39,159.59,9178.0,158.3446,159.0497,158.2949,158.4935,9178.0
2023-03-23 10:30:00,159.56,159.81,159.11,159.78,5889.0,158.4637,158.712,158.0168,158.6822,5889.0
2023-03-23 11:00:00,159.85,160.55,159.85,160.19,9617.0,158.7518,159.4469,158.7518,159.0894,9617.0
2023-03-23 11:30:00,160.22,160.39,159.6,159.92,9049.0,159.1192,159.288,158.5035,158.8213,9049.0
2023-03-23 12:00:00,159.81,160.01,159.53,159.59,10714.0,158.712,158.9107,158.4339,158.4935,10714.0
2023-03-23 12:30:00,159.59,159.64,158.47,158.59,7901.0,158.4935,158.5432,157.3812,157.5004,7901.0
2023-03-23 13:00:00,158.52,158.77,158.02,158.19,5841.0,157.4309,157.6792,156.9343,157.1032,5841.0
2023-03-23 13:30:00,158.39,158.76,158.22,158.27,10589.0,157.3018,157.6692,157.1329,157.1826,10589.0
2023-03-23 14:00:00,158.24,158.42,157.13,157.16,10868.0,157.1528,157.3316,156.0504,156.0802,10868.0
2023-03-23 14:30:00,157.05,157.1,156.02,156.55,7437.0,155.971,156.0206,154.9481,155.4744,7437.0
2023-03-23 15:00:00,156.99,158.29,156.37,156.81,11528.0,155.9114,157.2025,155.2957,155.7326,11528.0
2023-03-23 15:30:00,156.66,158.26,156.62,157.41,34970.0,155.5837,157.1727,155.5439,156.3285,34970.0
2023-03-24 09:30:00,155.89,156.14,153.56,154.34,13986.0,154.819,155.0672,152.505,153.2796,13986.0
2023-03-24 10:00:00,154.28,155.32,154.08,155.31,8728.0,153.22,154.2529,153.0214,154.2429,8728.0
2023-03-24 10:30:00,155.36,155.36,153.73,154.17,9089.0,154.2926,154.2926,152.6738,153.1108,9089.0
2023-03-24 11:00:00,154.11,154.57,153.72,154.55,18460.0,153.0512,153.508,152.6639,153.4882,18460.0
2023-03-24 11:30:00,154.38,156.76,154.38,156.11,23838.0,153.3193,155.683,153.3193,155.0374,23838.0
2023-03-24 12:00:00,156.02,156.55,155.71,155.72,5011.0,154.9481,155.4744,154.6402,154.6501,5011.0
2023-03-24 12:30:00,155.8,156.88,155.71,156.88,6687.0,154.7296,155.8022,154.6402,155.8022,6687.0
2023-03-24 13:00:00,156.78,157.08,156.5,156.88,5190.0,155.7028,156.0008,155.4248,155.8022,5190.0
2023-03-24 13:30:00,156.94,157.3,156.4,156.8,10216.0,155.8617,156.2193,155.3255,155.7227,10216.0
2023-03-24 14:00:00,156.88,156.9,156.49,156.6,14323.0,155.8022,155.822,155.4148,155.5241,14323.0
2023-03-24 14:30:00,156.58,156.89,156.53,156.65,8917.0,155.5042,155.8121,155.4546,155.5737,8917.0
2023-03-24 15:00:00,156.64,157.58,156.55,157.4,8800.0,155.5638,156.4973,155.4744,156.3186,8800.0
2023-03-24 15:30:00,157.61,157.66,156.47,156.76,34208.0,156.5271,156.5768,155.395,155.683,34208.0
2023-03-27 09:30:00,158.02,158.82,156.15,156.31,11710.0,156.9343,157.7288,155.0772,155.2361,11710.0
2023-03-27 10:00:00,156.31,156.74,155.78,156.16,21551.0,155.2361,155.6631,154.7097,155.0871,21551.0
2023-03-27 10:30:00,156.01,156.74,156.01,156.43,13160.0,154.9381,155.6631,154.9381,155.3552,13160.0
2023-03-27 11:00:00,156.44,157.89,156.43,157.82,186270.0,155.3652,156.8052,155.3552,156.7357,186270.0
2023-03-27 11:30:00,157.96,158.36,157.96,158.29,4077.0,156.8747,157.272,156.8747,157.2025,4077.0
2023-03-27 12:00:00,158.47,158.89,158.39,158.45,3254.0,157.3812,157.7983,157.3018,157.3614,3254.0
2023-03-27 12:30:00,158.7,159.03,158.6,159.0,3344.0,157.6097,157.9374,157.5103,157.9076,3344.0
2023-03-27 13:00:00,158.91,159.44,158.91,159.44,2265.0,157.8182,158.3446,157.8182,158.3446,2265.0
2023-03-27 13:30:00,159.54,159.96,159.53,159.53,4723.0,158.4439,158.861,158.4339,158.4339,4723.0
2023-03-27 14:00:00,159.52,159.54,158.84,159.12,11253.0,158.424,158.4439,157.7487,158.0268,11253.0
2023-03-27 14:30:00,159.23,159.63,159.22,159.56,5964.0,158.136,158.5333,158.1261,158.4637,5964.0
2023-03-27 15:00:00,159.44,159.6,158.98,159.29,4905.0,158.3446,158.5035,157.8877,158.1956,4905.0
2023-03-27 15:30:00,159.24,159.42,158.59,159.23,33494.0,158.1459,158.3247,157.5004,158.136,33494.0
2023-03-28 09:30:00,158.8,159.7,157.94,159.43,4602.0,157.709,158.6028,156.8549,158.3346,4602.0
2023-03-28 10:00:00,158.75,159.52,158.74,158.92,2513.0,157.6593,158.424,157.6494,157.8281,2513.0
2023-03-28 10:30:00,158.81,158.99,158.53,158.83,3530.0,157.7189,157.8977,157.4408,157.7388,3530.0
2023-03-28 11:00:00,158.85,159.17,158.69,159.13,3872.0,157.7586,158.0764,157.5997,158.0367,3872.0
2023-03-28 11:30:00,159.13,159.41,159.13,159.4,1358.0,158.0367,158.3148,158.0367,158.3048,1358.0
2023-03-28 12:00:00,159.43,159.72,159.43,159.58,2956.0,158.3346,158.6226,158.3346,158.4836,2956.0
2023-03-28 12:30:00,159.46,159.69,159.46,159.53,1648.0,158.3644,158.5929,158.3644,158.4339,1648.0
2023-03-28 13:00:00,159.51,159.6,159.11,159.22,3816.0,158.4141,158.5035,158.0168,158.1261,3816.0
2023-03-28 13:30:00,159.13,159.13,158.35,158.35,4230.0,158.0367,158.0367,157.2621,157.2621,4230.0
2023-03-28 14:00:00,158.62,158.94,158.62,158.94,2822.0,157.5302,157.848,157.5302,157.848,2822.0
2023-03-28 14:30:00,158.85,159.86,158.81,159.86,3759.0,157.7586,158.7617,157.7189,158.7617,3759.0
2023-03-28 15:00:00,159.81,159.82,159.17,159.28,4726.0,158.712,158.722,158.0764,158.1857,4726.0
2023-03-28 15:30:00,159.23,159.91,159.14,159.65,36717.0,158.136,158.8113,158.0466,158.5531,36717.0
2023-03-29 09:30:00,160.53,161.22,159.17,159.98,5518.0,159.4271,160.1123,158.0764,158.8809,5518.0
2023-03-29 10:00:00,160.28,160.57,160.13,160.45,2592.0,159.1788,159.4668,159.0298,159.3476,2592.0
2023-03-29 10:30:00,160.5,160.71,159.43,159.44,5180.0,159.3973,159.6058,158.3346,158.3446,5180.0
2023-03-29 11:00:00,159.63,160.15,159.63,159.94,2715.0,158.5333,159.0497,158.5333,158.8411,2715.0
2023-03-29 11:30:00,160.1,160.24,159.77,160.19,1892.0,159.0,159.1391,158.6723,159.0894,1892.0
2023-03-29 12:00:00,160.14,160.62,160.09,160.5,2900.0,159.0398,159.5165,158.9901,159.3973,2900.0
2023-03-29 12:30:00,160.52,160.55,159.96,159.96,2691.0,159.4171,159.4469,158.861,158.861,2691.0
2023-03-29 13:00:00,160.09,160.18,160.04,160.12,1938.0,158.9901,159.0795,158.9404,159.0199,1938.0
2023-03-29 13:30:00,160.1,160.3,159.68,159.68,3430.0,159.0,159.1987,158.5829,158.5829,3430.0
2023-03-29 14:00:00,159.62,159.91,159.47,159.64,3097.0,158.5233,158.8113,158.3744,158.5432,3097.0
2023-03-29 14:30:00,159.64,159.78,159.52,159.78,3113.0,158.5432,158.6822,158.424,158.6822,3113.0
2023-03-29 15:00:00,159.66,159.9,159.49,159.89,2896.0,158.5631,158.8014,158.3942,158.7915,2896.0
2023-03-29 15:30:00,159.86,160.69,159.72,160.56,30650.0,158.7617,159.586,158.6226,159.4569,30650.0
2023-03-30 09:30:00,160.96,162.28,159.35,161.37,3186.0,159.8541,161.1651,158.2552,160.2613,3186.0
2023-03-30 10:00:00,161.29,161.42,160.51,160.71,2025.0,160.1819,160.311,159.4072,159.6058,2025.0
2023-03-30 10:30:00,160.91,161.0,160.28,160.28,3379.0,159.8045,159.8938,159.1788,159.1788,3379.0
2023-03-30 11:00:00,160.04,160.42,160.03,160.31,3225.0,158.9404,159.3178,158.9305,159.2086,3225.0
2023-03-30 11:30:00,160.22,160.27,159.75,159.75,2286.0,159.1192,159.1689,158.6524,158.6524,2286.0
2023-03-30 12:00:00,159.86,159.98,159.77,159.98,1359.0,158.7617,158.8809,158.6723,158.8809,1359.0
2023-03-30 12:30:00,159.9,159.97,159.61,159.96,65936.0,158.8014,158.8709,158.5134,158.861,65936.0
2023-03-30 13:00:00,159.99,160.32,159.99,159.99,1757.0,158.8908,159.2185,158.8908,158.8908,1757.0
2023-03-30 13:30:00,159.89,160.23,159.6,160.16,21942.0,158.7915,159.1291,158.5035,159.0596,21942.0
2023-03-30 14:00:00,160.24,160.69,160.24,160.57,3062.0,159.1391,159.586,159.1391,159.4668,3062.0
2023-03-30 14:30:00,160.5,160.63,160.25,160.52,3424.0,159.3973,159.5264,159.149,159.4171,3424.0
2023-03-30 15:00:00,160.54,160.65,160.31,160.31,10617.0,159.437,159.5463,159.2086,159.2086,10617.0
2023-03-30 15:30:00,160.21,160.95,160.2,160.94,28498.0,159.1093,159.8442,159.0993,159.8343,28498.0
2023-03-31 09:30:00,161.67,162.84,161.67,162.24,7166.0,160.5592,161.7212,160.5592,161.1253,7166.0
2023-03-31 10:00:00,161.94,162.27,160.9,161.11,5474.0,160.8274,161.1551,159.7945,160.0031,5474.0
2023-03-31 10:30:00,161.06,161.28,160.73,160.98,10560.0,159.9534,160.1719,159.6257,159.874,10560.0
2023-03-31 11:00:00,161.14,161.61,160.82,161.28,10798.0,160.0329,160.4997,159.7151,160.1719,10798.0
2023-03-31 11:30:00,161.28,161.43,161.11,161.3,4083.0,160.1719,160.3209,160.0031,160.1918,4083.0
2023-03-31 12:00:00,161.3,162.23,161.16,162.08,11532.0,160.1918,161.1154,160.0528,160.9664,11532.0
2023-03-31 12:30:00,161.96,162.12,161.53,161.78,5510.0,160.8473,161.0062,160.4202,160.6685,5510.0
2023-03-31 13:00:00,161.85,161.95,161.68,161.95,5510.0,160.738,160.8373,160.5692,160.8373,5510.0
2023-03-31 13:30:00,161.82,162.06,161.61,161.81,8783.0,160.7082,160.9466,160.4997,160.6983,8783.0
2023-03-31 14:00:00,161.82,162.23,161.75,161.96,3723.0,160.7082,161.1154,160.6387,160.8473,3723.0
2023-03-31 14:30:00,161.99,162.17,161.86,161.87,3574.0,160.877,161.0558,160.7479,160.7579,3574.0
2023-03-31 15:00:00,161.95,162.38,161.8,162.09,7739.0,160.8373,161.2644,160.6884,160.9764,7739.0
2023-03-31 15:30:00,162.13,162.77,161.74,162.59,41684.0,161.0161,161.6517,160.6288,161.4729,41684.0
2023-04-03 09:30:00,162.82,163.95,162.82,163.26,2915.0,161.7013,162.8236,161.7013,162.1383,2915.0
2023-04-03 10:00:00,163.58,164.37,163.4,164.18,3487.0,162.4561,163.2407,162.2774,163.052,3487.0
2023-04-03 10:30:00,164.37,164.38,162.88,163.1,27268.0,163.2407,163.2506,161.7609,161.9794,27268.0
2023-04-03 11:00:00,163.15,163.45,162.78,163.33,17285.0,162.0291,162.327,161.6616,162.2078,17285.0
2023-04-03 11:30:00,163.42,164.16,163.39,164.15,5354.0,162.2972,163.0321,162.2674,163.0222,5354.0
2023-04-03 12:00:00,164.25,164.25,163.73,163.88,10097.0,163.1215,163.1215,162.6051,162.7541,10097.0
2023-04-03 12:30:00,163.99,164.15,163.8,163.81,3455.0,162.8633,163.0222,162.6746,162.6845,3455.0
2023-04-03 13:00:00,163.85,164.09,163.75,163.9,4021.0,162.7243,162.9626,162.625,162.7739,4021.0
2023-04-03 13:30:00,163.81,163.93,163.54,163.73,6761.0,162.6845,162.8037,162.4164,162.6051,6761.0
2023-04-03 14:00:00,163.71,163.83,163.51,163.78,3194.0,162.5852,162.7044,162.3866,162.6547,3194.0
2023-04-03 14:30:00,163.78,164.2,163.76,164.18,5703.0,162.6547,163.0719,162.6349,163.052,5703.0
2023-04-03 15:00:00,164.11,164.78,164.05,164.67,7528.0,162.9825,163.6479,162.9229,163.5386,7528.0
2023-04-03 15:30:00,164.78,164.94,164.0,164.45,38988.0,163.6479,163.8068,162.8732,163.3201,38988.0
2023-04-04 09:30:00,164.99,164.99,163.94,163.94,7723.0,163.8564,163.8564,162.8137,162.8137,7723.0
2023-04-04 10:00:00,164.33,164.4,162.3,162.44,14867.0,163.201,163.2705,161.1849,161.324,14867.0
2023-04-04 10:30:00,162.36,162.76,160.96,161.17,3867.0,161.2445,161.6418,159.8541,160.0627,3867.0
2023-04-04 11:00:00,161.0,161.54,160.08,160.43,18519.0,159.8938,160.4301,158.9802,159.3278,18519.0
2023-04-04 11:30:00,160.5,160.81,158.8,158.8,5733.0,159.3973,159.7052,157.709,157.709,5733.0
2023-04-04 12:00:00,159.01,159.16,158.21,158.66,9493.0,157.9175,158.0665,157.123,157.5699,9493.0
2023-04-04 12:30:00,158.55,158.8,158.45,158.65,2887.0,157.4607,157.709,157.3614,157.56,2887.0
2023-04-04 13:00:00,158.9,159.08,158.67,159.0,3057.0,157.8083,157.987,157.5799,157.9076,3057.0
2023-04-04 13:30:00,159.0,159.29,158.59,158.59,2582.0,157.9076,158.1956,157.5004,157.5004,2582.0
2023-04-04 14:00:00,158.42,158.59,158.32,158.33,3981.0,157.3316,157.5004,157.2323,157.2422,3981.0
2023-04-04 14:30:00,158.24,158.53,158.23,158.36,4243.0,157.1528,157.4408,157.1429,157.272,4243.0
2023-04-04 15:00:00,158.34,158.67,158.09,158.25,9957.0,157.2521,157.5799,157.0038,157.1627,9957.0
2023-04-04 15:30:00,158.28,158.74,158.15,158.67,42007.0,157.1925,157.6494,157.0634,157.5799,42007.0
2023-04-05 09:30:00,157.65,158.1,157.1,157.28,3864.0,156.5669,157.0138,156.0206,156.1994,3864.0
2023-04-05 10:00:00,157.0,157.0,154.41,154.78,9021.0,155.9213,155.9213,153.3491,153.7166,9021.0
2023-04-05 10:30:00,154.89,155.49,154.27,154.75,8492.0,153.8258,154.4217,153.2101,153.6868,8492.0
2023-04-05 11:00:00,154.62,154.95,153.85,154.13,24105.0,153.5577,153.8854,152.793,153.0711,24105.0
2023-04-05 11:30:00,153.86,154.49,153.51,153.55,5763.0,152.8029,153.4286,152.4553,152.495,5763.0
2023-04-05 12:00:00,153.48,153.48,152.27,152.49,11728.0,152.4255,152.4255,151.2238,151.4423,11728.0
2023-04-05 12:30:00,152.34,152.41,151.61,151.96,15334.0,151.2933,151.3629,150.5684,150.916,15334.0
2023-04-05 13:00:00,151.97,153.24,151.97,153.14,44256.0,150.9259,152.1872,150.9259,152.0879,44256.0
2023-04-05 13:30:00,153.15,153.44,152.5,152.68,19973.0,152.0978,152.3858,151.4522,151.631,19973.0
2023-04-05 14:00:00,152.7,153.81,152.7,153.46,14464.0,151.6509,152.7532,151.6509,152.4057,14464.0
2023-04-05 14:30:00,153.44,154.1,153.44,154.1,14830.0,152.3858,153.0413,152.3858,153.0413,14830.0
2023-04-05 15:00:00,154.03,154.27,153.37,153.67,23933.0,152.9717,153.2101,152.3163,152.6142,23933.0
2023-04-05 15:30:00,153.68,154.31,153.57,154.27,60303.0,152.6241,153.2498,152.5149,153.2101,60303.0
2023-04-06 09:30:00,154.14,154.29,152.65,153.0,7298.0,153.081,153.23,151.6012,151.9488,7298.0
2023-04-06 10:00:00,152.59,153.86,152.23,153.34,8751.0,151.5416,152.8029,151.1841,152.2865,8751.0
2023-04-06 10:30:00,153.11,153.11,152.71,152.76,1803.0,152.0581,152.0581,151.6608,151.7105,1803.0
2023-04-06 11:00:00,152.89,153.05,152.33,152.35,1159.0,151.8396,151.9985,151.2834,151.3033,1159.0
2023-04-06 11:30:00,152.39,152.43,151.96,152.04,4761.0,151.343,151.3827,150.916,150.9954,4761.0
2023-04-06 12:00:00,152.32,152.5,151.92,151.93,3917.0,151.2735,151.4522,150.8762,150.8862,3917.0
2023-04-06 12:30:00,151.89,152.51,151.8,151.97,7217.0,150.8464,151.4622,150.7571,150.9259,7217.0
2023-04-06 13:00:00,152.04,152.56,152.03,152.43,3312.0,150.9954,151.5118,150.9855,151.3827,3312.0
2023-04-06 13:30:00,152.47,152.47,151.68,151.68,2820.0,151.4225,151.4225,150.6379,150.6379,2820.0
2023-04-06 14:00:00,151.73,152.69,151.52,152.63,9209.0,150.6875,151.6409,150.479,151.5814,9209.0
2023-04-06 14:30:00,152.63,153.06,152.59,152.8,5027.0,151.5814,152.0084,151.5416,151.7502,5027.0
2023-04-06 15:00:00,152.91,153.07,152.41,152.87,14529.0,151.8594,152.0183,151.3629,151.8197,14529.0
2023-04-06 15:30:00,152.91,152.94,152.52,152.78,37748.0,151.8594,151.8892,151.4721,151.7303,37748.0
2023-04-10 09:30:00,152.16,156.07,152.16,154.26,53447.0,151.1146,154.9977,151.1146,153.2002,53447.0
2023-04-10 10:00:00,154.25,155.85,154.25,155.4,76270.0,153.1902,154.7792,153.1902,154.3323,76270.0
2023-04-10 10:30:00,155.84,156.91,155.7,155.99,10587.0,154.7693,155.832,154.6303,154.9183,10587.0
2023-04-10 11:00:00,155.99,156.49,155.48,156.49,22289.0,154.9183,155.4148,154.4118,155.4148,22289.0
2023-04-10 11:30:00,156.66,156.9,156.26,156.37,14361.0,155.5837,155.822,155.1864,155.2957,14361.0
2023-04-10 12:00:00,156.27,156.47,156.09,156.21,8875.0,155.1963,155.395,155.0176,155.1368,8875.0
2023-04-10 12:30:00,156.21,156.27,155.75,155.88,10028.0,155.1368,155.1963,154.6799,154.809,10028.0
2023-04-10 13:00:00,156.06,156.68,155.75,156.63,11214.0,154.9878,155.6035,154.6799,155.5539,11214.0
2023-04-10 13:30:00,156.67,157.09,156.62,156.66,8326.0,155.5936,156.0107,155.5439,155.5837,8326.0
2023-04-10 14:00:00,156.66,157.11,156.6,156.91,7161.0,155.5837,156.0306,155.5241,155.832,7161.0
2023-04-10 14:30:00,157.06,157.11,156.74,156.86,6727.0,155.9809,156.0306,155.6631,155.7823,6727.0
2023-04-10 15:00:00,156.9,157.11,156.76,157.11,11616.0,155.822,156.0306,155.683,156.0306,11616.0
2023-04-10 15:30:00,157.11,157.27,156.73,156.8,37247.0,156.0306,156.1895,155.6532,155.7227,37247.0
2023-04-11 09:30:00,157.41,158.37,156.67,156.86,66524.0,156.3285,157.2819,155.5936,155.7823,66524.0
2023-04-11 10:00:00,156.76,156.94,155.83,156.05,3802.0,155.683,155.8617,154.7594,154.9779,3802.0
2023-04-11 10:30:00,155.58,156.06,154.85,155.33,9043.0,154.5111,154.9878,153.7861,154.2628,9043.0
2023-04-11 11:00:00,155.48,155.62,155.09,155.61,5186.0,154.4118,154.5508,154.0245,154.5409,5186.0
2023-04-11 11:30:00,155.64,156.11,155.24,155.87,7885.0,154.5707,155.0374,154.1734,154.7991,7885.0
2023-04-11 12:00:00,155.98,155.98,155.37,155.67,4475.0,154.9083,154.9083,154.3025,154.6005,4475.0
2023-04-11 12:30:00,155.65,155.68,155.22,155.27,2026.0,154.5806,154.6104,154.1536,154.2032,2026.0
2023-04-11 13:00:00,155.21,155.47,155.0,155.11,2482.0,154.1436,154.4018,153.9351,154.0443,2482.0
2023-04-11 13:30:00,155.13,155.97,155.13,155.9,3956.0,154.0642,154.8984,154.0642,154.8289,3956.0
2023-04-11 14:00:00,155.72,155.89,155.42,155.42,2118.0,154.6501,154.819,154.3522,154.3522,2118.0
2023-04-11 14:30:00,155.58,155.77,155.49,155.59,4156.0,154.5111,154.6998,154.4217,154.521,4156.0
2023-04-11 15:00:00,155.52,155.76,155.42,155.53,5688.0,154.4515,154.6899,154.3522,154.4614,5688.0
2023-04-11 15:30:00,155.53,155.59,154.63,154.98,26040.0,154.4614,154.521,153.5676,153.9152,26040.0
2023-04-12 09:30:00,155.96,156.3,154.23,155.06,70425.0,154.8885,155.2261,153.1704,153.9947,70425.0
2023-04-12 10:00:00,155.22,156.3,154.8,155.71,6036.0,154.1536,155.2261,153.7364,154.6402,6036.0
2023-04-12 10:30:00,155.65,155.83,155.09,155.82,13391.0,154.5806,154.7594,154.0245,154.7494,13391.0
2023-04-12 11:00:00,155.76,156.05,155.12,155.55,5134.0,154.6899,154.9779,154.0542,154.4813,5134.0
2023-04-12 11:30:00,155.64,155.69,155.02,155.25,5289.0,154.5707,154.6203,153.9549,154.1834,5289.0
2023-04-12 12:00:00,155.45,155.57,155.26,155.57,4438.0,154.382,154.5012,154.1933,154.5012,4438.0
2023-04-12 12:30:00,155.49,155.49,155.13,155.3,1976.0,154.4217,154.4217,154.0642,154.233,1976.0
2023-04-12 13:00:00,155.29,155.63,155.21,155.62,3597.0,154.2231,154.5607,154.1436,154.5508,3597.0
2023-04-12 13:30:00,155.82,155.82,155.03,155.22,5050.0,154.7494,154.7494,153.9649,154.1536,5050.0
2023-04-12 14:00:00,155.26,155.61,154.97,155.14,5659.0,154.1933,154.5409,153.9053,154.0741,5659.0
2023-04-12 14:30:00,155.17,155.24,154.82,155.07,6540.0,154.1039,154.1734,153.7563,154.0046,6540.0
2023-04-12 15:00:00,155.04,155.25,154.86,155.16,14572.0,153.9748,154.1834,153.796,154.094,14572.0
2023-04-12 15:30:00,155.09,155.27,154.48,154.85,30344.0,154.0245,154.2032,153.4186,153.7861,30344.0
2023-04-13 09:30:00,154.77,155.4,154.0,154.38,13913.0,153.7067,154.3323,152.9419,153.3193,13913.0
2023-04-13 10:00:00,154.46,155.63,154.42,155.5,5427.0,153.3988,154.5607,153.3591,154.4316,5427.0
2023-04-13 10:30:00,155.57,155.66,154.87,155.11,10577.0,154.5012,154.5905,153.806,154.0443,10577.0
2023-04-13 11:00:00,155.12,155.44,155.1,155.1,2357.0,154.0542,154.372,154.0344,154.0344,2357.0
2023-04-13 11:30:00,155.16,155.3,154.84,155.3,6013.0,154.094,154.233,153.7762,154.233,6013.0
2023-04-13 12:00:00,155.45,155.78,155.45,155.65,2122.0,154.382,154.7097,154.382,154.5806,2122.0
2023-04-13 12:30:00,155.68,155.95,155.54,155.95,4274.0,154.6104,154.8785,154.4714,154.8785,4274.0
2023-04-13 13:00:00,155.96,156.13,155.88,156.0,1491.0,154.8885,155.0573,154.809,154.9282,1491.0
2023-04-13 13:30:00,155.91,156.24,155.81,156.1,2618.0,154.8388,155.1666,154.7395,155.0275,2618.0
2023-04-13 14:00:00,156.13,156.39,156.05,156.21,10043.0,155.0573,155.3155,154.9779,155.1368,10043.0
2023-04-13 14:30:00,156.18,156.39,155.92,156.35,6331.0,155.107,155.3155,154.8488,155.2758,6331.0
2023-04-13 15:00:00,156.35,156.4,156.19,156.36,3882.0,155.2758,155.3255,155.1169,155.2857,3882.0
2023-04-13 15:30:00,156.29,156.37,155.82,156.03,17603.0,155.2162,155.2957,154.7494,154.958,17603.0
2023-04-14 09:30:00,155.16,157.31,155.16,156.71,4975.0,154.2719,156.4096,154.2719,155.813,4975.0
2023-04-14 10:00:00,156.42,156.84,155.63,156.26,2706.0,155.5247,155.9423,154.7392,155.3656,2706.0
2023-04-14 10:30:00,156.1,156.17,155.73,155.81,8916.0,155.2065,155.2761,154.8386,154.9182,8916.0
2023-04-14 11:00:00,155.78,155.85,155.15,155.42,9037.0,154.8883,154.9579,154.2619,154.5304,9037.0
2023-04-14 11:30:00,155.37,155.56,155.2,155.56,4823.0,154.4807,154.6696,154.3116,154.6696,4823.0
2023-04-14 12:00:00,155.56,155.77,155.22,155.34,20447.0,154.6696,154.8784,154.3315,154.4508,20447.0
2023-04-14 12:30:00,155.35,155.48,155.0,155.32,3905.0,154.4608,154.59,154.1128,154.431,3905.0
2023-04-14 13:00:00,155.34,155.47,155.17,155.28,2541.0,154.4508,154.5801,154.2818,154.3912,2541.0
2023-04-14 13:30:00,155.06,155.3,155.0,155.07,6570.0,154.1724,154.4111,154.1128,154.1824,6570.0
2023-04-14 14:00:00,155.13,155.37,155.04,155.24,2761.0,154.242,154.4807,154.1526,154.3514,2761.0
2023-04-14 14:30:00,155.27,155.27,155.07,155.14,3311.0,154.3812,154.3812,154.1824,154.252,3311.0
2023-04-14 15:00:00,155.21,155.6,154.95,155.4,15470.0,154.3216,154.7094,154.0631,154.5105,15470.0
2023-04-14 15:30:00,155.36,155.99,155.34,155.88,15815.0,154.4707,155.0971,154.4508,154.9878,15815.0
2023-04-17 09:30:00,156.26,157.18,155.34,156.63,2918.0,155.3656,156.2803,154.4508,155.7335,2918.0
2023-04-17 10:00:00,156.47,156.52,155.75,156.2,3542.0,155.5744,155.6241,154.8585,155.3059,3542.0
2023-04-17 10:30:00,156.12,156.22,155.42,155.97,4314.0,155.2264,155.3258,154.5304,155.0772,4314.0
2023-04-17 11:00:00,156.05,156.52,156.05,156.46,3205.0,155.1568,155.6241,155.1568,155.5644,3205.0
2023-04-17 11:30:00,156.38,156.41,155.97,156.19,2296.0,155.4849,155.5147,155.0772,155.296,2296.0
2023-04-17 12:00:00,156.07,156.08,155.71,155.86,1295.0,155.1767,155.1866,154.8187,154.9679,1295.0
2023-04-17 12:30:00,155.84,156.04,155.8,156.04,2060.0,154.948,155.1468,154.9082,155.1468,2060.0
2023-04-17 13:00:00,156.05,156.09,155.8,156.06,6151.0,155.1568,155.1966,154.9082,155.1667,6151.0
2023-04-17 13:30:00,156.01,156.01,155.79,155.88,4363.0,155.117,155.117,154.8983,154.9878,4363.0
2023-04-17 14:00:00,155.83,155.83,155.59,155.72,2817.0,154.938,154.938,154.6994,154.8287,2817.0
2023-04-17 14:30:00,155.77,156.29,155.71,156.18,18436.0,154.8784,155.3954,154.8187,155.286,18436.0
2023-04-17 15:00:00,156.3,156.77,156.3,156.67,4600.0,155.4054,155.8727,155.4054,155.7732,4600.0
2023-04-17 15:30:00,156.59,157.21,156.48,157.19,16438.0,155.6937,156.3101,155.5843,156.2903,16438.0
2023-04-18 09:30:00,157.73,159.5,157.01,158.53,4588.0,156.8272,158.587,156.1113,157.6226,4588.0
2023-04-18 10:00:00,157.09,157.46,156.78,156.8,4751.0,156.1908,156.5587,155.8826,155.9025,4751.0
2023-04-18 10:30:00,156.7,156.88,156.15,156.48,6209.0,155.8031,155.982,155.2562,155.5843,6209.0
2023-04-18 11:00:00,156.49,156.6,155.55,155.64,1904.0,155.5943,155.7036,154.6596,154.7491,1904.0
2023-04-18 11:30:00,155.78,155.86,155.4,155.71,3906.0,154.8883,154.9679,154.5105,154.8187,3906.0
2023-04-18 12:00:00,155.69,156.09,155.69,155.92,2539.0,154.7988,155.1966,154.7988,155.0275,2539.0
2023-04-18 12:30:00,155.83,155.95,155.63,155.8,14179.0,154.938,155.0574,154.7392,154.9082,14179.0
2023-04-18 13:00:00,155.78,155.9,155.54,155.83,3338.0,154.8883,155.0076,154.6497,154.938,3338.0
2023-04-18 13:30:00,155.74,155.98,155.74,155.78,1474.0,154.8486,155.0872,154.8486,154.8883,1474.0
2023-04-18 14:00:00,155.74,155.97,155.47,155.97,1896.0,154.8486,155.0772,154.5801,155.0772,1896.0
2023-04-18 14:30:00,156.0,156.04,155.61,155.8,3726.0,155.1071,155.1468,154.7193,154.9082,3726.0
2023-04-18 15:00:00,155.84,156.1,155.77,155.86,4591.0,154.948,155.2065,154.8784,154.9679,4591.0
2023-04-18 15:30:00,155.93,156.76,155.92,156.67,16590.0,155.0375,155.8627,155.0275,155.7732,16590.0
2023-04-19 09:30:00,156.39,157.16,155.14,155.22,4598.0,155.4948,156.2604,154.252,154.3315,4598.0
2023-04-19 10:00:00,155.24,156.1,155.24,155.95,3523.0,154.3514,155.2065,154.3514,155.0574,3523.0
2023-04-19 10:30:00,155.97,156.41,155.97,156.09,4904.0,155.0772,155.5147,155.0772,155.1966,4904.0
2023-04-19 11:00:00,156.13,156.13,155.78,156.05,10046.0,155.2363,155.2363,154.8883,155.1568,10046.0
2023-04-19 11:30:00,156.0,156.21,155.89,156.06,6426.0,155.1071,155.3159,154.9977,155.1667,6426.0
2023-04-19 12:00:00,156.12,156.46,156.12,156.22,3674.0,155.2264,155.5644,155.2264,155.3258,3674.0
2023-04-19 12:30:00,156.09,156.14,155.96,156.03,5011.0,155.1966,155.2463,155.0673,155.1369,5011.0
2023-04-19 13:00:00,156.17,156.4,156.03,156.27,2007.0,155.2761,155.5048,155.1369,155.3755,2007.0
2023-04-19 13:30:00,156.28,156.4,156.13,156.4,2356.0,155.3855,155.5048,155.2363,155.5048,2356.0
2023-04-19 14:00:00,156.41,156.54,156.19,156.2,8730.0,155.5147,155.644,155.296,155.3059,8730.0
2023-04-19 14:30:00,156.32,156.6,156.27,156.57,4652.0,155.4252,155.7036,155.3755,155.6738,4652.0
2023-04-19 15:00:00,156.55,156.91,156.39,156.39,4609.0,155.6539,156.0119,155.4948,155.4948,4609.0
2023-04-19 15:30:00,156.36,156.37,155.67,155.93,28398.0,155.465,155.475,154.779,155.0375,28398.0
2023-04-20 09:30:00,155.35,156.13,155.35,156.0,3381.0,154.4608,155.2363,154.4608,155.1071,3381.0
2023-04-20 10:00:00,155.96,156.86,155.96,156.74,1460.0,155.0673,155.9621,155.0673,155.8428,1460.0
2023-04-20 10:30:00,156.89,157.5,156.89,157.5,4774.0,155.992,156.5985,155.992,156.5985,4774.0
2023-04-20 11:00:00,157.57,157.87,157.45,157.55,4863.0,156.6681,156.9664,156.5488,156.6482,4863.0
2023-04-20 11:30:00,157.41,157.72,157.26,157.72,3976.0,156.509,156.8172,156.3599,156.8172,3976.0
2023-04-20 12:00:00,157.73,158.52,157.64,158.37,5731.0,156.8272,157.6126,156.7377,157.4635,5731.0
2023-04-20 12:30:00,158.34,158.55,158.21,158.55,2642.0,157.4337,157.6425,157.3044,157.6425,2642.0
2023-04-20 13:00:00,158.59,158.76,158.37,158.43,8062.0,157.6822,157.8513,157.4635,157.5232,8062.0
2023-04-20 13:30:00,158.36,158.74,158.19,158.68,11313.0,157.4536,157.8314,157.2845,157.7717,11313.0
2023-04-20 14:00:00,158.68,158.83,158.45,158.48,8329.0,157.7717,157.9209,157.543,157.5729,8329.0
2023-04-20 14:30:00,158.48,158.56,157.9,158.19,5363.0,157.5729,157.6524,156.9962,157.2845,5363.0
2023-04-20 15:00:00,158.33,158.4,157.9,157.97,9533.0,157.4237,157.4933,156.9962,157.0658,9533.0
2023-04-20 15:30:00,158.09,159.22,158.06,158.93,27286.0,157.1851,158.3086,157.1553,158.0203,27286.0
2023-04-21 09:30:00,158.98,159.62,157.82,158.83,19809.0,158.07,158.7063,156.9167,157.9209,19809.0
2023-04-21 10:00:00,158.87,158.88,158.03,158.62,6364.0,157.9606,157.9706,157.1254,157.7121,6364.0
2023-04-21 10:30:00,158.53,158.53,157.01,157.14,15335.0,157.6226,157.6226,156.1113,156.2405,15335.0
2023-04-21 11:00:00,157.24,157.63,157.13,157.26,20509.0,156.34,156.7277,156.2306,156.3599,20509.0
2023-04-21 11:30:00,157.43,157.54,157.11,157.47,5295.0,156.5289,156.6383,156.2107,156.5687,5295.0
2023-04-21 12:00:00,157.48,157.91,157.48,157.53,3500.0,156.5786,157.0061,156.5786,156.6283,3500.0
2023-04-21 12:30:00,157.64,157.92,157.61,157.63,2876.0,156.7377,157.0161,156.7079,156.7277,2876.0
2023-04-21 13:00:00,157.71,157.87,157.23,157.25,4246.0,156.8073,156.9664,156.33,156.3499,4246.0
2023-04-21 13:30:00,157.3,157.84,157.3,157.84,11742.0,156.3996,156.9365,156.3996,156.9365,11742.0
2023-04-21 14:00:00,157.97,158.31,157.89,158.22,5313.0,157.0658,157.4038,156.9863,157.3144,5313.0
2023-04-21 14:30:00,158.2,158.35,157.64,157.76,14167.0,157.2945,157.4436,156.7377,156.857,14167.0
2023-04-21 15:00:00,157.82,157.88,157.49,157.61,6507.0,156.9167,156.9763,156.5885,156.7079,6507.0
2023-04-21 15:30:00,157.62,158.44,157.62,157.82,59275.0,156.7178,157.5331,156.7178,156.9167,59275.0
2023-04-24 09:30:00,158.13,159.35,158.13,159.04,6205.0,157.2249,158.4379,157.2249,158.1297,6205.0
2023-04-24 10:00:00,159.43,160.18,159.2,160.18,5409.0,158.5174,159.2631,158.2888,159.2631,5409.0
2023-04-24 10:30:00,160.28,160.55,158.93,158.93,7426.0,159.3626,159.631,158.0203,158.0203,7426.0
2023-04-24 11:00:00,159.0,159.12,158.75,159.08,4773.0,158.0899,158.2092,157.8413,158.1694,4773.0
2023-04-24 11:30:00,159.21,159.25,158.84,158.88,5114.0,158.2987,158.3385,157.9308,157.9706,5114.0
2023-04-24 12:00:00,158.96,159.13,158.8,158.95,4416.0,158.0501,158.2192,157.891,158.0402,4416.0
2023-04-24 12:30:00,159.04,159.13,158.87,159.06,2100.0,158.1297,158.2192,157.9606,158.1496,2100.0
2023-04-24 13:00:00,159.12,159.32,158.88,159.24,4657.0,158.2092,158.4081,157.9706,158.3285,4657.0
2023-04-24 13:30:00,159.31,159.5,159.19,159.41,5898.0,158.3981,158.587,158.2788,158.4976,5898.0
2023-04-24 14:00:00,159.41,159.43,159.08,159.09,7451.0,158.4976,158.5174,158.1694,158.1794,7451.0
2023-04-24 14:30:00,159.19,159.48,159.15,159.4,9202.0,158.2788,158.5671,158.239,158.4876,9202.0
2023-04-24 15:00:00,159.42,159.69,159.36,159.58,7423.0,158.5075,158.7759,158.4478,158.6666,7423.0
2023-04-24 15:30:00,159.59,159.81,159.36,159.76,28418.0,158.6765,158.8953,158.4478,158.8455,28418.0
2023-04-25 09:30:00,157.95,159.77,157.95,159.36,67257.0,157.0459,158.8555,157.0459,158.4478,67257.0
2023-04-25 10:00:00,159.35,160.14,159.07,159.73,10135.0,158.4379,159.2234,158.1595,158.8157,10135.0
2023-04-25 10:30:00,159.47,160.26,159.43,160.26,5442.0,158.5572,159.3427,158.5174,159.3427,5442.0
2023-04-25 11:00:00,160.52,160.63,160.08,160.18,9432.0,159.6012,159.7106,159.1637,159.2631,9432.0
2023-04-25 11:30:00,160.19,160.41,159.79,159.79,5183.0,159.2731,159.4918,158.8754,158.8754,5183.0
2023-04-25 12:00:00,159.93,159.94,159.57,159.6,8710.0,159.0146,159.0245,158.6566,158.6865,8710.0
2023-04-25 12:30:00,159.6,160.29,159.53,160.14,7183.0,158.6865,159.3725,158.6169,159.2234,7183.0
2023-04-25 13:00:00,160.14,160.21,159.42,159.58,9742.0,159.2234,159.293,158.5075,158.6666,9742.0
2023-04-25 13:30:00,159.58,159.9,159.5,159.78,7007.0,158.6666,158.9847,158.587,158.8654,7007.0
2023-04-25 14:00:00,159.8,159.83,159.48,159.7,5075.0,158.8853,158.9151,158.5671,158.7859,5075.0
2023-04-25 14:30:00,159.65,159.75,159.35,159.53,23014.0,158.7362,158.8356,158.4379,158.6169,23014.0
2023-04-25 15:00:00,159.53,159.86,159.38,159.78,43330.0,158.6169,158.945,158.4677,158.8654,43330.0
2023-04-25 15:30:00,159.76,160.05,159.63,159.98,72392.0,158.8455,159.1339,158.7163,159.0643,72392.0
2023-04-26 09:30:00,158.37,159.26,155.46,155.47,118409.0,157.4635,158.3484,154.5702,154.5801,118409.0
2023-04-26 10:00:00,155.6,158.0,155.46,157.68,181549.0,154.7094,157.0956,154.5702,156.7775,181549.0
2023-04-26 10:30:00,157.59,158.34,157.28,158.02,38577.0,156.688,157.4337,156.3797,157.1155,38577.0
2023-04-26 11:00:00,158.18,158.77,158.02,158.07,11857.0,157.2746,157.8612,157.1155,157.1652,11857.0
2023-04-26 11:30:00,158.08,158.28,157.7,157.72,9356.0,157.1752,157.374,156.7973,156.8172,9356.0
2023-04-26 12:00:00,157.68,157.93,157.49,157.65,6723.0,156.7775,157.026,156.5885,156.7476,6723.0
2023-04-26 12:30:00,157.72,158.12,157.59,158.01,5740.0,156.8172,157.2149,156.688,157.1056,5740.0
2023-04-26 13:00:00,158.06,158.31,157.79,157.87,20378.0,157.1553,157.4038,156.8868,156.9664,20378.0
2023-04-26 13:30:00,157.91,158.68,157.86,158.25,10466.0,157.0061,157.7717,156.9564,157.3442,10466.0
2023-04-26 14:00:00,158.15,158.44,157.78,158.42,8760.0,157.2448,157.5331,156.8769,157.5132,8760.0
2023-04-26 14:30:00,158.42,158.64,157.76,158.01,21270.0,157.5132,157.732,156.857,157.1056,21270.0
2023-04-26 15:00:00,158.0,158.22,157.64,157.86,21653.0,157.0956,157.3144,156.7377,156.9564,21653.0
2023-04-26 15:30:00,157.86,158.24,157.58,157.86,81739.0,156.9564,157.3342,156.678,156.9564,81739.0
2023-04-27 09:30:00,162.09,169.13,161.8,169.13,46849.0,161.1622,168.1619,160.8739,168.1619,46849.0
2023-04-27 10:00:00,168.84,169.13,166.46,166.89,28722.0,167.8736,168.1619,165.5072,165.9347,28722.0
2023-04-27 10:30:00,166.89,168.13,165.58,166.01,20975.0,165.9347,167.1676,164.6322,165.0598,20975.0
2023-04-27 11:00:00,166.13,168.34,166.11,167.88,18293.0,165.1791,167.3764,165.1592,166.9191,18293.0
2023-04-27 11:30:00,168.32,168.32,166.52,166.77,73484.0,167.3566,167.3566,165.5669,165.8154,73484.0
2023-04-27 12:00:00,166.86,168.72,166.71,167.91,12961.0,165.9049,167.7543,165.7558,166.9489,12961.0
2023-04-27 12:30:00,168.12,169.02,168.12,168.69,11906.0,167.1577,168.0525,167.1577,167.7244,11906.0
2023-04-27 13:00:00,168.67,169.07,168.29,169.03,8550.0,167.7045,168.1023,167.3267,168.0625,8550.0
2023-04-27 13:30:00,168.95,170.0,168.95,169.87,33876.0,167.9829,169.0269,167.9829,168.8977,33876.0
2023-04-27 14:00:00,169.99,170.68,169.87,170.67,15005.0,169.017,169.703,168.8977,169.6931,15005.0
2023-04-27 14:30:00,170.78,170.88,169.69,170.37,24476.0,169.8025,169.9019,168.7187,169.3948,24476.0
2023-04-27 15:00:00,170.59,171.56,170.22,171.42,10453.0,169.6136,170.578,169.2457,170.4388,10453.0
2023-04-27 15:30:00,171.58,171.58,170.86,171.36,55355.0,170.5979,170.5979,169.882,170.3791,55355.0
2023-04-28 09:30:00,171.22,174.05,171.22,172.0,11476.0,170.24,173.0538,170.24,171.0155,11476.0
2023-04-28 10:00:00,171.44,172.14,170.92,171.14,5848.0,170.4587,171.1547,169.9417,170.1604,5848.0
2023-04-28 10:30:00,171.58,171.7,169.73,169.74,11888.0,170.5979,170.7172,168.7585,168.7684,11888.0
2023-04-28 11:00:00,169.56,170.74,169.51,170.21,10089.0,168.5895,169.7627,168.5397,169.2357,10089.0
2023-04-28 11:30:00,170.26,170.6,169.77,170.01,11798.0,169.2854,169.6235,168.7983,169.0369,11798.0
2023-04-28 12:00:00,170.08,170.44,169.66,169.83,14199.0,169.1065,169.4644,168.6889,168.8579,14199.0
2023-04-28 12:30:00,169.77,171.16,169.67,170.84,15888.0,168.7983,170.1803,168.6988,169.8621,15888.0
2023-04-28 13:00:00,170.64,170.81,170.39,170.39,5942.0,169.6633,169.8323,169.4147,169.4147,5942.0
2023-04-28 13:30:00,170.53,171.74,170.53,171.23,30123.0,169.5539,170.757,169.5539,170.2499,30123.0
2023-04-28 14:00:00,171.21,171.29,170.42,170.81,24785.0,170.23,170.3096,169.4445,169.8323,24785.0
2023-04-28 14:30:00,170.85,171.84,170.85,171.14,34403.0,169.8721,170.8564,169.8721,170.1604,34403.0
2023-04-28 15:00:00,171.04,171.69,170.45,171.21,48730.0,170.061,170.7073,169.4744,170.23,48730.0
2023-04-28 15:30:00,171.39,171.63,170.34,171.12,82230.0,170.409,170.6476,169.365,170.1405,82230.0
2023-05-01 09:30:00,170.85,171.99,170.51,170.86,37995.0,169.8721,171.0055,169.534,169.882,37995.0
2023-05-01 10:00:00,171.4,171.69,170.29,170.35,7260.0,170.4189,170.7073,169.3153,169.3749,7260.0
2023-05-01 10:30:00,170.28,170.66,169.8,170.32,7533.0,169.3053,169.6832,168.8281,169.3451,7533.0
2023-05-01 11:00:00,170.23,170.36,169.01,169.48,14514.0,169.2556,169.3849,168.0426,168.5099,14514.0
2023-05-01 11:30:00,169.36,169.89,169.35,169.89,6626.0,168.3906,168.9176,168.3807,168.9176,6626.0
2023-05-01 12:00:00,169.91,170.14,169.25,169.43,21549.0,168.9374,169.1661,168.2812,168.4602,21549.0
2023-05-01 12:30:00,169.4,169.93,169.36,169.36,4982.0,168.4304,168.9573,168.3906,168.3906,4982.0
2023-05-01 13:00:00,169.25,169.25,168.31,168.31,4410.0,168.2812,168.2812,167.3466,167.3466,4410.0
2023-05-01 13:30:00,168.4,168.46,168.02,168.29,6686.0,167.4361,167.4957,167.0583,167.3267,6686.0
2023-05-01 14:00:00,168.21,168.52,168.09,168.25,5425.0,167.2472,167.5554,167.1279,167.287,5425.0
2023-05-01 14:30:00,168.25,168.35,167.86,168.09,7914.0,167.287,167.3864,166.8992,167.1279,7914.0
2023-05-01 15:00:00,168.17,168.2,167.15,167.18,8294.0,167.2074,167.2372,166.1932,166.2231,8294.0
2023-05-01 15:30:00,167.15,168.07,167.04,167.62,55138.0,166.1932,167.108,166.0839,166.6606,55138.0
2023-05-02 09:30:00,167.34,167.34,165.37,166.05,20527.0,166.3822,166.3822,164.4234,165.0995,20527.0
2023-05-02 10:00:00,165.99,166.17,164.83,165.37,21125.0,165.0399,165.2189,163.8865,164.4234,21125.0
2023-05-02 10:30:00,165.21,165.67,164.95,165.2,9819.0,164.2644,164.7217,164.0058,164.2544,9819.0
2023-05-02 11:00:00,164.99,165.65,164.97,165.39,27219.0,164.0456,164.7018,164.0257,164.4433,27219.0
2023-05-02 11:30:00,165.31,166.14,165.1,165.44,6257.0,164.3638,165.189,164.155,164.493,6257.0
2023-05-02 12:00:00,165.59,165.7,165.31,165.68,2104.0,164.6422,164.7515,164.3638,164.7317,2104.0
2023-05-02 12:30:00,165.64,166.01,165.54,166.01,4528.0,164.6919,165.0598,164.5925,165.0598,4528.0
2023-05-02 13:00:00,166.03,166.1,165.75,165.81,6193.0,165.0797,165.1493,164.8013,164.8609,6193.0
2023-05-02 13:30:00,165.92,166.05,165.51,165.51,6022.0,164.9703,165.0995,164.5626,164.5626,6022.0
2023-05-02 14:00:00,165.46,165.46,165.15,165.46,7381.0,164.5129,164.5129,164.2047,164.5129,7381.0
2023-05-02 14:30:00,165.51,166.05,165.27,165.83,8434.0,164.5626,165.0995,164.324,164.8808,8434.0
2023-05-02 15:00:00,165.99,166.7,165.88,166.68,35915.0,165.0399,165.7458,164.9305,165.7259,35915.0
2023-05-02 15:30:00,166.56,166.92,166.26,166.74,23133.0,165.6066,165.9646,165.3083,165.7856,23133.0
2023-05-03 09:30:00,167.65,168.87,167.54,168.6,9618.0,166.6904,167.9034,166.581,167.6349,9618.0
2023-05-03 10:00:00,168.56,168.66,168.24,168.24,5733.0,167.5952,167.6946,167.277,167.277,5733.0
2023-05-03 10:30:00,168.21,168.44,167.26,167.46,4249.0,167.2472,167.4759,166.3026,166.5015,4249.0
2023-05-03 11:00:00,167.42,167.42,166.98,167.2,3056.0,166.4617,166.4617,166.0242,166.243,3056.0
2023-05-03 11:30:00,167.24,167.69,167.24,167.59,1920.0,166.2827,166.7302,166.2827,166.6307,1920.0
2023-05-03 12:00:00,167.74,167.88,167.35,167.44,3059.0,166.7799,166.9191,166.3921,166.4816,3059.0
2023-05-03 12:30:00,167.45,167.77,167.21,167.77,1877.0,166.4915,166.8097,166.2529,166.8097,1877.0
2023-05-03 13:00:00,167.92,168.04,167.66,168.04,3287.0,166.9588,167.0782,166.7003,167.0782,3287.0
2023-05-03 13:30:00,168.06,168.06,167.14,167.28,2476.0,167.098,167.098,166.1833,166.3225,2476.0
2023-05-03 14:00:00,167.23,167.91,166.94,167.58,6076.0,166.2728,166.9489,165.9844,166.6208,6076.0
2023-05-03 14:30:00,167.45,167.89,166.85,167.72,7384.0,166.4915,166.929,165.895,166.76,7384.0
2023-05-03 15:00:00,167.71,168.06,166.1,166.26,8513.0,166.75,167.098,165.1493,165.3083,8513.0
2023-05-03 15:30:00,165.83,166.44,165.56,166.05,22762.0,164.8808,165.4873,164.6123,165.0995,22762.0
2023-05-04 09:30:00,165.02,166.1,164.3,165.51,11943.0,164.0754,165.1493,163.3596,164.5626,11943.0
2023-05-04 10:00:00,165.71,166.02,164.99,165.5,16950.0,164.7615,165.0697,164.0456,164.5527,16950.0
2023-05-04 10:30:00,165.22,165.83,165.21,165.37,1936.0,164.2743,164.8808,164.2644,164.4234,1936.0
2023-05-04 11:00:00,165.52,166.19,165.28,165.28,6212.0,164.5726,165.2387,164.334,164.334,6212.0
2023-05-04 11:30:00,165.2,165.38,164.95,165.27,9265.0,164.2544,164.4334,164.0058,164.324,9265.0
2023-05-04 12:00:00,165.22,165.42,164.83,165.35,21105.0,164.2743,164.4731,163.8865,164.4036,21105.0
2023-05-04 12:30:00,165.43,165.97,165.11,165.91,2547.0,164.4831,165.02,164.1649,164.9603,2547.0
2023-05-04 13:00:00,165.89,166.34,165.87,165.95,3496.0,164.9405,165.3879,164.9206,165.0001,3496.0
2023-05-04 13:30:00,166.11,166.45,165.8,166.45,4850.0,165.1592,165.4973,164.851,165.4973,4850.0
2023-05-04 14:00:00,166.51,166.51,165.97,166.05,3883.0,165.5569,165.5569,165.02,165.0995,3883.0
2023-05-04 14:30:00,165.9,166.07,165.45,165.54,3004.0,164.9504,165.1194,164.503,164.5925,3004.0
2023-05-04 15:00:00,165.58,166.27,165.34,165.52,4548.0,164.6322,165.3183,164.3936,164.5726,4548.0
2023-05-04 15:30:00,165.55,165.77,165.22,165.27,44169.0,164.6024,164.8211,164.2743,164.324,44169.0
2023-05-05 09:30:00,167.03,168.74,166.69,168.74,5763.0,166.0739,167.7741,165.7359,167.7741,5763.0
2023-05-05 10:00:00,168.64,168.78,168.0,168.25,8427.0,167.6747,167.8139,167.0384,167.287,8427.0
2023-05-05 10:30:00,168.2,168.23,167.37,167.37,4819.0,167.2372,167.2671,166.412,166.412,4819.0
2023-05-05 11:00:00,167.44,167.72,166.82,167.59,7448.0,166.4816,166.76,165.8651,166.6307,7448.0
2023-05-05 11:30:00,167.59,167.9,167.37,167.45,5519.0,166.6307,166.939,166.412,166.4915,5519.0
2023-05-05 12:00:00,167.53,167.53,167.09,167.15,2729.0,166.5711,166.5711,166.1336,166.1932,2729.0
2023-05-05 12:30:00,167.26,167.41,166.87,167.22,4023.0,166.3026,166.4518,165.9148,166.2628,4023.0
2023-05-05 13:00:00,167.31,167.45,167.18,167.3,4162.0,166.3523,166.4915,166.2231,166.3424,4162.0
2023-05-05 13:30:00,167.42,167.77,167.41,167.75,5600.0,166.4617,166.8097,166.4518,166.7898,5600.0
2023-05-05 14:00:00,167.78,167.84,167.42,167.75,5575.0,166.8196,166.8793,166.4617,166.7898,5575.0
2023-05-05 14:30:00,167.78,168.43,167.74,168.25,5927.0,166.8196,167.4659,166.7799,167.287,5927.0
2023-05-05 15:00:00,168.22,168.24,167.85,167.91,5168.0,167.2571,167.277,166.8892,166.9489,5168.0
2023-05-05 15:30:00,167.97,168.36,167.78,167.85,34127.0,167.0086,167.3963,166.8196,166.8892,34127.0
2023-05-08 09:30:00,168.35,168.77,167.0,167.42,8262.0,167.3864,167.804,166.0441,166.4617,8262.0
2023-05-08 10:00:00,167.94,167.94,167.12,167.34,9156.0,166.9787,166.9787,166.1634,166.3822,9156.0
2023-05-08 10:30:00,167.39,167.39,166.82,166.89,4750.0,166.4319,166.4319,165.8651,165.9347,4750.0
2023-05-08 11:00:00,166.79,167.0,166.4,166.5,3250.0,165.8353,166.0441,165.4475,165.547,3250.0
2023-05-08 11:30:00,166.34,166.36,165.74,166.17,6220.0,165.3879,165.4078,164.7913,165.2189,6220.0
2023-05-08 12:00:00,166.12,166.4,166.09,166.26,9589.0,165.1691,165.4475,165.1393,165.3083,9589.0
2023-05-08 12:30:00,166.32,166.55,166.26,166.42,5066.0,165.368,165.5967,165.3083,165.4674,5066.0
2023-05-08 13:00:00,166.45,166.51,166.24,166.24,2404.0,165.4973,165.5569,165.2885,165.2885,2404.0
2023-05-08 13:30:00,166.29,167.0,166.12,167.0,6848.0,165.3382,166.0441,165.1691,166.0441,6848.0
2023-05-08 14:00:00,167.07,167.15,166.43,167.09,7649.0,166.1137,166.1932,165.4774,166.1336,7649.0
2023-05-08 14:30:00,167.1,167.23,166.72,166.88,7735.0,166.1435,166.2728,165.7657,165.9248,7735.0
2023-05-08 15:00:00,166.89,167.16,166.89,166.95,2898.0,165.9347,166.2032,165.9347,165.9944,2898.0
2023-05-08 15:30:00,166.99,167.48,166.4,166.46,33222.0,166.0342,166.5214,165.4475,165.5072,33222.0
2023-05-09 09:30:00,166.46,166.46,165.11,165.71,3605.0,165.5072,165.5072,164.1649,164.7615,3605.0
2023-05-09 10:00:00,166.07,166.31,165.17,165.5,8856.0,165.1194,165.3581,164.2246,164.5527,8856.0
2023-05-09 10:30:00,165.4,166.0,165.35,165.97,5662.0,164.4533,165.0498,164.4036,165.02,5662.0
2023-05-09 11:00:00,165.93,166.31,165.84,166.31,3358.0,164.9802,165.3581,164.8907,165.3581,3358.0
2023-05-09 11:30:00,166.48,166.6,166.06,166.18,3873.0,165.5271,165.6464,165.1095,165.2288,3873.0
2023-05-09 12:00:00,166.19,166.49,166.19,166.46,2520.0,165.2387,165.537,165.2387,165.5072,2520.0
2023-05-09 12:30:00,166.49,166.49,165.96,166.25,3608.0,165.537,165.537,165.0101,165.2984,3608.0
2023-05-09 13:00:00,166.28,166.28,165.79,165.79,4435.0,165.3282,165.3282,164.841,164.841,4435.0
2023-05-09 13:30:00,166.0,166.1,165.87,165.97,2165.0,165.0498,165.1493,164.9206,165.02,2165.0
2023-05-09 14:00:00,166.13,166.52,166.13,166.33,4894.0,165.1791,165.5669,165.1791,165.3779,4894.0
2023-05-09 14:30:00,166.32,166.45,166.11,166.13,4445.0,165.368,165.4973,165.1592,165.1791,4445.0
2023-05-09 15:00:00,166.18,166.83,166.18,166.74,5223.0,165.2288,165.8751,165.2288,165.7856,5223.0
2023-05-09 15:30:00,166.72,166.89,166.33,166.35,36780.0,165.7657,165.9347,165.3779,165.3978,36780.0
2023-05-10 09:30:00,167.18,168.25,165.87,165.89,4018.0,166.2231,167.287,164.9206,164.9405,4018.0
2023-05-10 10:00:00,166.33,166.46,165.2,165.53,14869.0,165.3779,165.5072,164.2544,164.5825,14869.0
2023-05-10 10:30:00,165.5,165.76,164.94,165.73,10555.0,164.5527,164.8112,163.9959,164.7814,10555.0
2023-05-10 11:00:00,165.77,166.0,165.71,165.93,2364.0,164.8211,165.0498,164.7615,164.9802,2364.0
2023-05-10 11:30:00,165.9,165.96,165.27,165.42,4135.0,164.9504,165.0101,164.324,164.4731,4135.0
2023-05-10 12:00:00,165.13,165.38,165.01,165.24,2515.0,164.1848,164.4334,164.0655,164.2942,2515.0
2023-05-10 12:30:00,165.17,165.38,165.0,165.03,10608.0,164.2246,164.4334,164.0556,164.0854,10608.0
2023-05-10 13:00:00,165.0,165.24,164.97,165.0,15142.0,164.0556,164.2942,164.0257,164.0556,15142.0
2023-05-10 13:30:00,165.0,165.39,165.0,165.31,6804.0,164.0556,164.4433,164.0556,164.3638,6804.0
2023-05-10 14:00:00,165.39,165.41,165.08,165.34,6479.0,164.4433,164.4632,164.1351,164.3936,6479.0
2023-05-10 14:30:00,165.43,165.86,165.43,165.66,4231.0,164.4831,164.9106,164.4831,164.7118,4231.0
2023-05-10 15:00:00,165.68,166.59,165.67,166.31,11531.0,164.7317,165.6365,164.7217,165.3581,11531.0
2023-05-10 15:30:00,166.3,166.62,166.09,166.24,39247.0,165.3481,165.6663,165.1393,165.2885,39247.0
2023-05-11 09:30:00,164.93,165.98,164.71,165.44,5737.0,163.986,165.0299,163.7672,164.493,5737.0
2023-05-11 10:00:00,165.39,165.75,165.17,165.58,2021.0,164.4433,164.8013,164.2246,164.6322,2021.0
2023-05-11 10:30:00,165.84,165.84,165.33,165.59,2729.0,164.8907,164.8907,164.3837,164.6422,2729.0
2023-05-11 11:00:00,165.55,165.82,165.24,165.68,55360.0,164.6024,164.8709,164.2942,164.7317,55360.0
2023-05-11 11:30:00,165.67,165.92,165.44,165.78,2799.0,164.7217,164.9703,164.493,164.8311,2799.0
2023-05-11 12:00:00,165.91,166.27,165.56,165.96,7834.0,164.9603,165.3183,164.6123,165.0101,7834.0
2023-05-11 12:30:00,165.95,165.95,165.41,165.52,4257.0,165.0001,165.0001,164.4632,164.5726,4257.0
2023-05-11 13:00:00,165.46,165.68,165.36,165.36,1420.0,164.5129,164.7317,164.4135,164.4135,1420.0
2023-05-11 13:30:00,165.31,165.45,164.98,165.45,5700.0,164.3638,164.503,164.0357,164.503,5700.0
2023-05-11 14:00:00,165.47,165.53,165.07,165.24,1883.0,164.5229,164.5825,164.1252,164.2942,1883.0
2023-05-11 14:30:00,165.14,165.43,165.14,165.37,2870.0,164.1948,164.4831,164.1948,164.4234,2870.0
2023-05-11 15:00:00,165.42,165.42,165.23,165.23,1529.0,164.4731,164.4731,164.2842,164.2842,1529.0
2023-05-11 15:30:00,165.21,165.33,164.99,165.0,12389.0,164.2644,164.3837,164.0456,164.0556,12389.0
2023-05-12 09:30:00,165.32,167.03,165.32,165.95,4880.0,164.3737,166.0739,164.3737,165.0001,4880.0
2023-05-12 10:00:00,165.94,165.94,165.34,165.43,5180.0,164.9902,164.9902,164.3936,164.4831,5180.0
2023-05-12 10:30:00,165.2,165.42,164.73,165.42,9024.0,164.2544,164.4731,163.7871,164.4731,9024.0
2023-05-12 11:00:00,165.42,165.51,164.99,165.47,7811.0,164.4731,164.5626,164.0456,164.5229,7811.0
2023-05-12 11:30:00,165.38,165.66,165.13,165.66,10134.0,164.4334,164.7118,164.1848,164.7118,10134.0
2023-05-12 12:00:00,165.67,165.67,165.02,165.23,6019.0,164.7217,164.7217,164.0754,164.2842,6019.0
2023-05-12 12:30:00,165.22,165.49,165.05,165.31,8617.0,164.2743,164.5427,164.1053,164.3638,8617.0
2023-05-12 13:00:00,165.28,165.63,165.03,165.53,13221.0,164.334,164.6819,164.0854,164.5825,13221.0
2023-05-12 13:30:00,165.37,165.37,164.7,165.19,19001.0,164.4234,164.4234,163.7573,164.2445,19001.0
2023-05-12 14:00:00,165.13,165.29,164.93,165.2,14094.0,164.1848,164.3439,163.986,164.2544,14094.0
2023-05-12 14:30:00,165.1,165.33,164.97,165.23,5944.0,164.155,164.3837,164.0257,164.2842,5944.0
2023-05-12 15:00:00,165.16,165.24,165.07,165.1,4807.0,164.2146,164.2942,164.1252,164.155,4807.0
2023-05-12 15:30:00,165.1,165.4,165.0,165.09,28176.0,164.155,164.4533,164.0556,164.145,28176.0
2023-05-15 09:30:00,165.35,165.35,164.55,164.87,2615.0,164.4036,164.4036,163.6081,163.9263,2615.0
2023-05-15 10:00:00,164.95,165.25,164.9,165.25,1994.0,164.0058,164.3041,163.9561,164.3041,1994.0
2023-05-15 10:30:00,165.32,165.62,165.32,165.43,4509.0,164.3737,164.672,164.3737,164.4831,4509.0
2023-05-15 11:00:00,165.59,165.69,165.43,165.45,3787.0,164.6422,164.7416,164.4831,164.503,3787.0
2023-05-15 11:30:00,165.51,165.55,164.81,165.29,6530.0,164.5626,164.6024,163.8666,164.3439,6530.0
2023-05-15 12:00:00,165.25,165.33,164.98,165.33,5475.0,164.3041,164.3837,164.0357,164.3837,5475.0
2023-05-15 12:30:00,165.47,165.98,165.36,165.98,2925.0,164.5229,165.0299,164.4135,165.0299,2925.0
2023-05-15 13:00:00,166.0,166.57,165.99,166.21,3965.0,165.0498,165.6166,165.0399,165.2586,3965.0
2023-05-15 13:30:00,166.11,166.11,165.58,165.65,1100.0,165.1592,165.1592,164.6322,164.7018,1100.0
2023-05-15 14:00:00,165.75,165.81,165.31,165.43,1814.0,164.8013,164.8609,164.3638,164.4831,1814.0
2023-05-15 14:30:00,165.54,165.54,165.37,165.46,1758.0,164.5925,164.5925,164.4234,164.5129,1758.0
2023-05-15 15:00:00,165.59,165.62,165.41,165.41,1479.0,164.6422,164.672,164.4632,164.4632,1479.0
2023-05-15 15:30:00,165.39,165.86,165.37,165.65,15817.0,164.4433,164.9106,164.4234,164.7018,15817.0
2023-05-16 09:30:00,165.0,165.07,163.15,163.63,4893.0,164.0556,164.1252,162.2161,162.6934,4893.0
2023-05-16 10:00:00,163.76,163.77,162.49,162.88,4953.0,162.8227,162.8326,161.5599,161.9477,4953.0
2023-05-16 10:30:00,163.17,164.43,163.17,164.17,16311.0,162.236,163.4888,162.236,163.2303,16311.0
2023-05-16 11:00:00,164.2,164.3,163.28,164.16,14664.0,163.2601,163.3596,162.3454,163.2204,14664.0
2023-05-16 11:30:00,164.16,164.61,164.12,164.52,16785.0,163.2204,163.6678,163.1806,163.5783,16785.0
2023-05-16 12:00:00,164.59,165.08,164.5,165.08,12900.0,163.6479,164.1351,163.5584,164.1351,12900.0
2023-05-16 12:30:00,165.08,165.25,164.99,164.99,7783.0,164.1351,164.3041,164.0456,164.0456,7783.0
2023-05-16 13:00:00,165.09,165.09,164.75,164.75,10019.0,164.145,164.145,163.807,163.807,10019.0
2023-05-16 13:30:00,164.74,165.0,164.41,164.8,15156.0,163.797,164.0556,163.4689,163.8567,15156.0
2023-05-16 14:00:00,164.8,164.88,164.65,164.84,7380.0,163.8567,163.9362,163.7076,163.8965,7380.0
2023-05-16 14:30:00,164.89,165.12,164.89,165.07,5195.0,163.9462,164.1749,163.9462,164.1252,5195.0
2023-05-16 15:00:00,164.99,165.14,164.96,165.14,5707.0,164.0456,164.1948,164.0158,164.1948,5707.0
2023-05-16 15:30:00,165.11,165.13,164.26,164.27,36051.0,164.1649,164.1848,163.3198,163.3297,36051.0
2023-05-17 09:30:00,165.03,165.47,164.93,165.31,6344.0,164.0854,164.5229,163.986,164.3638,6344.0
2023-05-17 10:00:00,165.14,165.31,165.05,165.11,2323.0,164.1948,164.3638,164.1053,164.1649,2323.0
2023-05-17 10:30:00,165.03,165.34,164.99,165.34,7110.0,164.0854,164.3936,164.0456,164.3936,7110.0
2023-05-17 11:00:00,165.29,165.33,165.06,165.33,2701.0,164.3439,164.3837,164.1152,164.3837,2701.0
2023-05-17 11:30:00,165.17,165.3,165.11,165.16,836.0,164.2246,164.3538,164.1649,164.2146,836.0
2023-05-17 12:00:00,165.16,165.18,165.01,165.07,5288.0,164.2146,164.2345,164.0655,164.1252,5288.0
2023-05-17 12:30:00,165.14,165.61,165.14,165.19,6746.0,164.1948,164.6621,164.1948,164.2445,6746.0
2023-05-17 13:00:00,165.25,165.67,165.24,165.28,6056.0,164.3041,164.7217,164.2942,164.334,6056.0
2023-05-17 13:30:00,165.39,166.18,165.39,166.18,3300.0,164.4433,165.2288,164.4433,165.2288,3300.0
2023-05-17 14:00:00,166.0,166.04,165.39,165.39,800.0,165.0498,165.0896,164.4433,164.4433,800.0
2023-05-17 14:30:00,165.26,165.67,165.2,165.55,2221.0,164.3141,164.7217,164.2544,164.6024,2221.0
2023-05-17 15:00:00,165.55,166.08,165.43,165.44,9966.0,164.6024,165.1294,164.4831,164.493,9966.0
2023-05-17 15:30:00,165.64,165.92,165.37,165.46,18444.0,164.6919,164.9703,164.4234,164.5129,18444.0
2023-05-18 09:30:00,164.93,165.5,164.55,165.42,6328.0,163.986,164.5527,163.6081,164.4731,6328.0
2023-05-18 10:00:00,165.6,166.44,165.52,166.2,2807.0,164.6521,165.4873,164.5726,165.2487,2807.0
2023-05-18 10:30:00,166.47,166.9,166.46,166.56,3605.0,165.5171,165.9447,165.5072,165.6066,3605.0
2023-05-18 11:00:00,166.68,166.69,165.92,165.92,9593.0,165.7259,165.7359,164.9703,164.9703,9593.0
2023-05-18 11:30:00,165.93,166.26,165.67,165.92,5750.0,164.9802,165.3083,164.7217,164.9703,5750.0
2023-05-18 12:00:00,165.64,165.83,165.46,165.61,3501.0,164.6919,164.8808,164.5129,164.6621,3501.0
2023-05-18 12:30:00,165.67,165.75,165.26,165.39,3594.0,164.7217,164.8013,164.3141,164.4433,3594.0
2023-05-18 13:00:00,165.51,165.54,165.05,165.05,5401.0,164.5626,164.5925,164.1053,164.1053,5401.0
2023-05-18 13:30:00,165.02,165.28,164.99,165.11,10681.0,164.0754,164.334,164.0456,164.1649,10681.0
2023-05-18 14:00:00,165.08,165.51,165.08,165.41,10755.0,164.1351,164.5626,164.1351,164.4632,10755.0
2023-05-18 14:30:00,165.41,165.65,165.29,165.33,5940.0,164.4632,164.7018,164.3439,164.3837,5940.0
2023-05-18 15:00:00,165.44,166.1,165.44,165.9,9892.0,164.493,165.1493,164.493,164.9504,9892.0
2023-05-18 15:30:00,165.91,166.87,165.86,166.8,27840.0,164.9603,165.9148,164.9106,165.8453,27840.0
2023-05-19 09:30:00,167.84,167.85,166.89,166.96,14269.0,166.8793,166.8892,165.9347,166.0043,14269.0
2023-05-19 10:00:00,166.76,166.76,165.46,165.62,5736.0,165.8055,165.8055,164.5129,164.672,5736.0
2023-05-19 10:30:00,165.61,165.92,165.41,165.92,6295.0,164.6621,164.9703,164.4632,164.9703,6295.0
2023-05-19 11:00:00,166.09,166.24,164.87,165.06,10332.0,165.1393,165.2885,163.9263,164.1152,10332.0
2023-05-19 11:30:00,164.99,165.35,164.76,165.02,27032.0,164.0456,164.4036,163.8169,164.0754,27032.0
2023-05-19 12:00:00,165.07,165.25,164.97,165.13,11015.0,164.1252,164.3041,164.0257,164.1848,11015.0
2023-05-19 12:30:00,165.05,165.57,164.99,165.42,9063.0,164.1053,164.6223,164.0456,164.4731,9063.0
2023-05-19 13:00:00,165.48,165.49,165.15,165.15,7003.0,164.5328,164.5427,164.2047,164.2047,7003.0
2023-05-19 13:30:00,165.18,165.29,165.06,165.08,7303.0,164.2345,164.3439,164.1152,164.1351,7303.0
2023-05-19 14:00:00,165.08,165.24,164.95,165.06,12224.0,164.1351,164.2942,164.0058,164.1152,12224.0
2023-05-19 14:30:00,165.0,165.21,164.98,165.16,9339.0,164.0556,164.2644,164.0357,164.2146,9339.0
2023-05-19 15:00:00,165.12,165.17,165.02,165.17,5121.0,164.1749,164.2246,164.0754,164.2246,5121.0
2023-05-19 15:30:00,165.17,165.39,164.9,164.95,33744.0,164.2246,164.4433,163.9561,164.0058,33744.0
2023-05-22 09:30:00,165.2,166.39,164.92,164.92,6620.0,164.2544,165.4376,163.976,163.976,6620.0
2023-05-22 10:00:00,164.82,165.17,164.58,165.0,3550.0,163.8766,164.2246,163.638,164.0556,3550.0
2023-05-22 10:30:00,165.08,165.16,164.07,164.2,9095.0,164.1351,164.2146,163.1309,163.2601,9095.0
2023-05-22 11:00:00,164.3,164.54,164.11,164.53,2816.0,163.3596,163.5982,163.1706,163.5882,2816.0
2023-05-22 11:30:00,164.45,164.96,164.4,164.8,3750.0,163.5087,164.0158,163.459,163.8567,3750.0
2023-05-22 12:00:00,164.78,164.82,164.04,164.05,2303.0,163.8368,163.8766,163.101,163.111,2303.0
2023-05-22 12:30:00,164.06,164.13,163.66,163.76,9566.0,163.1209,163.1905,162.7232,162.8227,9566.0
2023-05-22 13:00:00,163.72,163.83,163.24,163.49,4604.0,162.7829,162.8923,162.3056,162.5542,4604.0
2023-05-22 13:30:00,163.44,164.34,163.38,164.32,10602.0,162.5045,163.3993,162.4448,163.3794,10602.0
2023-05-22 14:00:00,164.3,164.86,164.3,164.85,9769.0,163.3596,163.9164,163.3596,163.9064,9769.0
2023-05-22 14:30:00,164.81,165.09,164.68,164.83,3483.0,163.8666,164.145,163.7374,163.8865,3483.0
2023-05-22 15:00:00,164.94,165.04,164.78,164.79,4076.0,163.9959,164.0953,163.8368,163.8468,4076.0
2023-05-22 15:30:00,164.83,164.96,164.59,164.91,26770.0,163.8865,164.0158,163.6479,163.9661,26770.0
2023-05-23 09:30:00,163.52,164.21,162.67,163.13,17234.0,162.584,163.2701,161.7389,162.1963,17234.0
2023-05-23 10:00:00,163.38,164.63,163.35,164.63,15001.0,162.4448,163.6877,162.415,163.6877,15001.0
2023-05-23 10:30:00,164.65,165.07,164.45,164.6,18706.0,163.7076,164.1252,163.5087,163.6578,18706.0
2023-05-23 11:00:00,164.6,164.83,164.59,164.82,3568.0,163.6578,163.8865,163.6479,163.8766,3568.0
2023-05-23 11:30:00,164.83,165.05,164.64,164.65,3379.0,163.8865,164.1053,163.6976,163.7076,3379.0
2023-05-23 12:00:00,164.67,164.74,164.46,164.56,13817.0,163.7274,163.797,163.5186,163.6181,13817.0
2023-05-23 12:30:00,164.51,164.78,164.37,164.57,24908.0,163.5684,163.8368,163.4292,163.628,24908.0
2023-05-23 13:00:00,164.62,164.76,164.41,164.41,10830.0,163.6777,163.8169,163.4689,163.4689,10830.0
2023-05-23 13:30:00,164.39,164.39,163.8,164.25,9525.0,163.449,163.449,162.8624,163.3098,9525.0
2023-05-23 14:00:00,164.33,164.55,163.28,163.35,14722.0,163.3894,163.6081,162.3454,162.415,14722.0
2023-05-23 14:30:00,163.37,163.61,163.13,163.61,8072.0,162.4349,162.6735,162.1963,162.6735,8072.0
2023-05-23 15:00:00,163.56,163.56,163.23,163.46,12835.0,162.6238,162.6238,162.2957,162.5244,12835.0
2023-05-23 15:30:00,163.51,163.88,163.09,163.1,28490.0,162.5741,162.942,162.1565,162.1664,28490.0
2023-05-24 09:30:00,163.77,164.46,162.66,164.21,16526.0,162.8326,163.5186,161.7289,163.2701,16526.0
2023-05-24 10:00:00,164.37,164.66,163.72,164.08,16811.0,163.4292,163.7175,162.7829,163.1408,16811.0
2023-05-24 10:30:00,164.16,164.9,164.06,164.5,12377.0,163.2204,163.9561,163.1209,163.5584,12377.0
2023-05-24 11:00:00,164.57,164.66,163.98,164.34,10849.0,163.628,163.7175,163.0414,163.3993,10849.0
2023-05-24 11:30:00,164.36,164.36,164.03,164.15,10026.0,163.4192,163.4192,163.0911,163.2104,10026.0
2023-05-24 12:00:00,164.2,164.28,163.79,163.79,8268.0,163.2601,163.3397,162.8525,162.8525,8268.0
2023-05-24 12:30:00,163.93,163.93,163.1,163.11,9016.0,162.9917,162.9917,162.1664,162.1764,9016.0
2023-05-24 13:00:00,163.1,163.1,162.53,163.09,7745.0,162.1664,162.1664,161.5997,162.1565,7745.0
2023-05-24 13:30:00,163.12,163.24,162.47,162.47,15431.0,162.1863,162.3056,161.54,161.54,15431.0
2023-05-24 14:00:00,162.41,162.69,162.28,162.28,9457.0,161.4804,161.7588,161.3511,161.3511,9457.0
2023-05-24 14:30:00,162.31,162.76,162.25,162.27,11012.0,161.381,161.8284,161.3213,161.3412,11012.0
2023-05-24 15:00:00,162.2,163.1,162.2,162.77,18196.0,161.2716,162.1664,161.2716,161.8383,18196.0
2023-05-24 15:30:00,162.93,163.01,161.49,161.69,63735.0,161.9974,162.0769,160.5656,160.7645,63735.0
2023-05-25 09:30:00,162.22,165.12,161.94,164.95,12934.0,161.2915,164.1749,161.0131,164.0058,12934.0
2023-05-25 10:00:00,165.11,165.17,164.43,164.98,21385.0,164.1649,164.2246,163.4888,164.0357,21385.0
2023-05-25 10:30:00,164.59,164.96,164.45,164.81,19929.0,163.6479,164.0158,163.5087,163.8666,19929.0
2023-05-25 11:00:00,164.73,164.83,164.5,164.71,5712.0,163.7871,163.8865,163.5584,163.7672,5712.0
2023-05-25 11:30:00,164.66,164.95,164.5,164.95,10719.0,163.7175,164.0058,163.5584,164.0058,10719.0
2023-05-25 12:00:00,164.87,165.53,164.87,165.46,6871.0,163.9263,164.5825,163.9263,164.5129,6871.0
2023-05-25 12:30:00,165.44,165.72,165.21,165.44,7365.0,164.493,164.7714,164.2644,164.493,7365.0
2023-05-25 13:00:00,165.4,166.21,165.27,166.21,2534.0,164.4533,165.2586,164.324,165.2586,2534.0
2023-05-25 13:30:00,166.13,166.32,165.63,165.63,3836.0,165.1791,165.368,164.6819,164.6819,3836.0
2023-05-25 14:00:00,165.82,166.13,165.68,166.08,4529.0,164.8709,165.1791,164.7317,165.1294,4529.0
2023-05-25 14:30:00,165.98,166.22,165.64,165.95,4934.0,165.0299,165.2686,164.6919,165.0001,4934.0
2023-05-25 15:00:00,166.0,167.17,166.0,167.09,14009.0,165.0498,166.2131,165.0498,166.1336,14009.0
2023-05-25 15:30:00,167.09,167.88,167.08,167.5,64115.0,166.1336,166.9191,166.1236,166.5412,64115.0
2023-05-26 09:30:00,167.91,169.92,167.91,169.03,11380.0,166.9489,168.9474,166.9489,168.0625,11380.0
2023-05-26 10:00:00,169.03,171.38,168.45,171.22,10402.0,168.0625,170.399,167.4858,170.24,10402.0
2023-05-26 10:30:00,171.28,171.65,171.12,171.47,7360.0,170.2996,170.6675,170.1405,170.4885,7360.0
2023-05-26 11:00:00,171.44,171.44,170.18,170.37,10936.0,170.4587,170.4587,169.2059,169.3948,10936.0
2023-05-26 11:30:00,170.33,170.56,170.21,170.27,5629.0,169.355,169.5837,169.2357,169.2954,5629.0
2023-05-26 12:00:00,170.34,171.36,170.29,171.36,6157.0,169.365,170.3791,169.3153,170.3791,6157.0
2023-05-26 12:30:00,171.52,171.55,170.82,170.84,5642.0,170.5382,170.5681,169.8422,169.8621,5642.0
2023-05-26 13:00:00,170.89,171.3,170.86,170.87,11155.0,169.9118,170.3195,169.882,169.892,11155.0
2023-05-26 13:30:00,170.98,170.98,170.34,170.63,2217.0,170.0013,170.0013,169.365,169.6533,2217.0
2023-05-26 14:00:00,170.68,170.73,170.17,170.61,5124.0,169.703,169.7528,169.196,169.6334,5124.0
2023-05-26 14:30:00,170.59,170.94,170.52,170.67,2983.0,169.6136,169.9616,169.544,169.6931,2983.0
2023-05-26 15:00:00,170.65,170.95,170.35,170.36,5583.0,169.6732,169.9715,169.3749,169.3849,5583.0
2023-05-26 15:30:00,170.41,171.18,170.4,170.87,25732.0,169.4346,170.2002,169.4246,169.892,25732.0
2023-05-30 09:30:00,171.67,173.78,171.4,171.43,14429.0,170.6874,172.7853,170.4189,170.4487,14429.0
2023-05-30 10:00:00,171.68,172.28,170.77,171.11,12258.0,170.6973,171.2939,169.7925,170.1306,12258.0
2023-05-30 10:30:00,171.31,171.52,170.96,171.45,6484.0,170.3294,170.5382,169.9814,170.4686,6484.0
2023-05-30 11:00:00,171.66,171.76,170.86,171.04,4335.0,170.6774,170.7769,169.882,170.061,4335.0
2023-05-30 11:30:00,170.98,171.85,170.98,171.84,3545.0,170.0013,170.8663,170.0013,170.8564,3545.0
2023-05-30 12:00:00,171.82,172.03,171.64,171.72,5247.0,170.8365,171.0453,170.6575,170.7371,5247.0
2023-05-30 12:30:00,171.69,171.7,171.31,171.55,3901.0,170.7073,170.7172,170.3294,170.5681,3901.0
2023-05-30 13:00:00,171.61,171.69,170.87,170.88,4160.0,170.6277,170.7073,169.892,169.9019,4160.0
2023-05-30 13:30:00,170.94,171.09,170.67,170.71,2837.0,169.9616,170.1107,169.6931,169.7329,2837.0
2023-05-30 14:00:00,170.58,170.7,170.34,170.65,17773.0,169.6036,169.7229,169.365,169.6732,17773.0
2023-05-30 14:30:00,170.65,171.35,170.65,170.96,7446.0,169.6732,170.3692,169.6732,169.9814,7446.0
2023-05-30 15:00:00,171.03,171.32,170.77,171.31,5993.0,170.051,170.3394,169.7925,170.3294,5993.0
2023-05-30 15:30:00,171.39,171.41,170.96,170.96,36355.0,170.409,170.4289,169.9814,169.9814,36355.0
2023-05-31 09:30:00,170.16,172.25,170.16,170.24,12481.0,169.186,171.2641,169.186,169.2656,12481.0
2023-05-31 10:00:00,170.49,170.5,167.73,167.76,10422.0,169.5141,169.5241,166.7699,166.7998,10422.0
2023-05-31 10:30:00,167.59,167.6,166.93,167.33,8395.0,166.6307,166.6407,165.9745,166.3722,8395.0
2023-05-31 11:00:00,167.21,167.21,165.25,165.48,8687.0,166.2529,166.2529,164.3041,164.5328,8687.0
2023-05-31 11:30:00,165.41,165.63,164.85,165.42,6175.0,164.4632,164.6819,163.9064,164.4731,6175.0
2023-05-31 12:00:00,165.43,165.77,165.13,165.41,12723.0,164.4831,164.8211,164.1848,164.4632,12723.0
2023-05-31 12:30:00,165.52,165.61,165.08,165.36,7701.0,164.5726,164.6621,164.1351,164.4135,7701.0
2023-05-31 13:00:00,165.4,165.48,165.03,165.22,6157.0,164.4533,164.5328,164.0854,164.2743,6157.0
2023-05-31 13:30:00,165.5,166.34,165.48,165.71,12363.0,164.5527,165.3879,164.5328,164.7615,12363.0
2023-05-31 14:00:00,165.68,165.73,164.53,164.85,6160.0,164.7317,164.7814,163.5882,163.9064,6160.0
2023-05-31 14:30:00,164.8,164.97,163.88,163.97,8039.0,163.8567,164.0257,162.942,163.0314,8039.0
2023-05-31 15:00:00,163.98,163.98,163.4,163.71,23282.0,163.0414,163.0414,162.4647,162.7729,23282.0
2023-05-31 15:30:00,163.64,165.16,163.56,164.84,65993.0,162.7033,164.2146,162.6238,163.8965,65993.0
2023-06-01 09:30:00,164.85,165.33,163.87,163.87,5451.0,163.9064,164.3837,162.932,162.932,5451.0
2023-06-01 10:00:00,163.93,164.68,163.44,163.72,8981.0,162.9917,163.7374,162.5045,162.7829,8981.0
2023-06-01 10:30:00,163.73,164.51,163.72,164.15,11403.0,162.7928,163.5684,162.7829,163.2104,11403.0
2023-06-01 11:00:00,164.49,165.14,164.18,164.74,22575.0,163.5485,164.1948,163.2402,163.797,22575.0
2023-06-01 11:30:00,164.67,165.94,164.67,165.62,9790.0,163.7274,164.9902,163.7274,164.672,9790.0
2023-06-01 12:00:00,165.59,165.68,165.16,165.6,7089.0,164.6422,164.7317,164.2146,164.6521,7089.0
2023-06-01 12:30:00,165.59,165.83,164.71,164.71,4410.0,164.6422,164.8808,163.7672,163.7672,4410.0
2023-06-01 13:00:00,164.71,165.01,164.5,164.9,6683.0,163.7672,164.0655,163.5584,163.9561,6683.0
2023-06-01 13:30:00,164.75,165.27,164.61,164.94,8396.0,163.807,164.324,163.6678,163.9959,8396.0
2023-06-01 14:00:00,165.06,165.2,164.74,165.12,6637.0,164.1152,164.2544,163.797,164.1749,6637.0
2023-06-01 14:30:00,165.1,165.31,164.72,164.99,18054.0,164.155,164.3638,163.7772,164.0456,18054.0
2023-06-01 15:00:00,165.01,165.11,164.54,164.76,19277.0,164.0655,164.1649,163.5982,163.8169,19277.0
2023-06-01 15:30:00,164.75,165.51,164.42,165.5,51996.0,163.807,164.5626,163.4789,164.5527,51996.0
2023-06-02 09:30:00,166.58,168.22,166.33,167.62,10310.0,165.6265,167.2571,165.3779,166.6606,10310.0
2023-06-02 10:00:00,167.45,169.07,167.36,168.96,18996.0,166.4915,168.1023,166.402,167.9929,18996.0
2023-06-02 10:30:00,169.07,169.98,168.58,169.97,15897.0,168.1023,169.007,167.6151,168.9971,15897.0
2023-06-02 11:00:00,170.11,171.23,170.09,171.23,16133.0,169.1363,170.2499,169.1164,170.2499,16133.0
2023-06-02 11:30:00,171.17,171.37,170.42,170.91,14283.0,170.1902,170.3891,169.4445,169.9317,14283.0
2023-06-02 12:00:00,170.99,171.71,170.82,171.71,13659.0,170.0113,170.7271,169.8422,170.7271,13659.0
2023-06-02 12:30:00,171.63,171.66,171.21,171.44,11316.0,170.6476,170.6774,170.23,170.4587,11316.0
2023-06-02 13:00:00,171.52,172.29,171.52,172.29,8969.0,170.5382,171.3038,170.5382,171.3038,8969.0
2023-06-02 13:30:00,172.41,172.41,171.45,171.82,11629.0,171.4231,171.4231,170.4686,170.8365,11629.0
2023-06-02 14:00:00,171.78,172.7,171.74,172.52,11955.0,170.7967,171.7115,170.757,171.5325,11955.0
2023-06-02 14:30:00,172.53,172.9,172.27,172.41,10203.0,171.5425,171.9103,171.2839,171.4231,10203.0
2023-06-02 15:00:00,172.53,172.65,172.14,172.23,12241.0,171.5425,171.6618,171.1547,171.2442,12241.0
2023-06-02 15:30:00,172.21,173.2,171.71,173.18,70750.0,171.2243,172.2086,170.7271,172.1887,70750.0
2023-06-05 09:30:00,172.19,172.7,170.45,170.45,11111.0,171.2044,171.7115,169.4744,169.4744,11111.0
2023-06-05 10:00:00,171.2,171.41,168.0,168.42,5364.0,170.2201,170.4289,167.0384,167.456,5364.0
2023-06-05 10:30:00,168.33,168.83,168.08,168.43,4353.0,167.3665,167.8636,167.1179,167.4659,4353.0
2023-06-05 11:00:00,168.84,169.05,168.63,168.68,3451.0,167.8736,168.0824,167.6648,167.7145,3451.0
2023-06-05 11:30:00,168.82,169.54,168.82,168.98,3435.0,167.8537,168.5696,167.8537,168.0128,3435.0
2023-06-05 12:00:00,168.95,169.39,168.79,169.23,4211.0,167.9829,168.4204,167.8239,168.2613,4211.0
2023-06-05 12:30:00,169.19,169.36,169.05,169.3,3542.0,168.2216,168.3906,168.0824,168.3309,3542.0
2023-06-05 13:00:00,169.46,169.46,168.98,169.13,2645.0,168.49,168.49,168.0128,168.1619,2645.0
2023-06-05 13:30:00,169.05,169.74,168.77,169.74,2743.0,168.0824,168.7684,167.804,168.7684,2743.0
2023-06-05 14:00:00,169.81,170.16,169.38,169.97,5932.0,168.838,169.186,168.4105,168.9971,5932.0
2023-06-05 14:30:00,169.89,169.89,169.03,169.24,3055.0,168.9176,168.9176,168.0625,168.2713,3055.0
2023-06-05 15:00:00,169.32,169.66,169.11,169.48,4944.0,168.3508,168.6889,168.142,168.5099,4944.0
2023-06-05 15:30:00,169.47,170.68,169.47,170.35,22588.0,168.5,169.703,168.5,169.3749,22588.0
2023-06-06 09:30:00,170.49,172.05,170.1,171.82,5962.0,169.5141,171.0652,169.1264,170.8365,5962.0
2023-06-06 10:00:00,172.12,172.98,172.12,172.85,11836.0,171.1348,171.9899,171.1348,171.8606,11836.0
2023-06-06 10:30:00,172.98,174.39,172.71,174.32,20426.0,171.9899,173.3918,171.7214,173.3222,20426.0
2023-06-06 11:00:00,174.08,174.43,173.93,174.2,13720.0,173.0836,173.4316,172.9344,173.2029,13720.0
2023-06-06 11:30:00,174.44,175.0,174.15,174.64,7943.0,173.4415,173.9983,173.1532,173.6404,7943.0
2023-06-06 12:00:00,174.82,175.0,174.41,174.68,4335.0,173.8193,173.9983,173.4117,173.6801,4335.0
2023-06-06 12:30:00,174.72,174.73,174.25,174.26,30249.0,173.7199,173.7299,173.2526,173.2626,30249.0
2023-06-06 13:00:00,174.26,174.66,173.9,174.04,21632.0,173.2626,173.6603,172.9046,173.0438,21632.0
2023-06-06 13:30:00,174.04,174.39,173.9,174.09,2800.0,173.0438,173.3918,172.9046,173.0935,2800.0
2023-06-06 14:00:00,174.06,174.86,174.06,174.86,4922.0,173.0637,173.8591,173.0637,173.8591,4922.0
2023-06-06 14:30:00,174.98,175.08,174.71,175.03,6469.0,173.9784,174.0779,173.71,174.0281,6469.0
2023-06-06 15:00:00,175.11,175.25,173.77,173.93,22307.0,174.1077,174.2469,172.7754,172.9344,22307.0
2023-06-06 15:30:00,173.94,174.68,173.83,174.65,52133.0,172.9444,173.6801,172.835,173.6503,52133.0
2023-06-07 09:30:00,175.0,176.64,174.5,176.62,22958.0,173.9983,175.6289,173.5012,175.609,22958.0
2023-06-07 10:00:00,176.64,176.64,175.39,175.5,7320.0,175.6289,175.6289,174.3861,174.4955,7320.0
2023-06-07 10:30:00,175.54,175.69,174.57,175.42,8127.0,174.5352,174.6844,173.5708,174.4159,8127.0
2023-06-07 11:00:00,175.61,175.79,174.84,175.3,8185.0,174.6048,174.7838,173.8392,174.2966,8185.0
2023-06-07 11:30:00,175.28,175.81,174.82,174.95,4221.0,174.2767,174.8037,173.8193,173.9486,4221.0
2023-06-07 12:00:00,174.81,174.99,174.69,174.9,4387.0,173.8094,173.9884,173.6901,173.8989,4387.0
2023-06-07 12:30:00,175.05,175.17,174.52,174.92,4748.0,174.048,174.1673,173.5211,173.9188,4748.0
2023-06-07 13:00:00,174.92,175.2,174.78,175.03,4837.0,173.9188,174.1972,173.7796,174.0281,4837.0
2023-06-07 13:30:00,175.0,175.2,174.74,175.09,5691.0,173.9983,174.1972,173.7398,174.0878,5691.0
2023-06-07 14:00:00,175.16,176.05,175.13,175.4,6265.0,174.1574,175.0423,174.1276,174.396,6265.0
2023-06-07 14:30:00,175.51,176.04,175.39,175.53,6907.0,174.5054,175.0324,174.3861,174.5253,6907.0
2023-06-07 15:00:00,175.78,176.18,175.53,176.11,10051.0,174.7738,175.1716,174.5253,175.102,10051.0
2023-06-07 15:30:00,176.18,176.8,176.11,176.72,25951.0,175.1716,175.788,175.102,175.7085,25951.0
2023-06-08 09:30:00,175.93,176.04,174.68,175.11,6674.0,174.923,175.0324,173.6801,174.1077,6674.0
2023-06-08 10:00:00,175.39,176.02,175.07,176.02,2762.0,174.3861,175.0125,174.0679,175.0125,2762.0
2023-06-08 10:30:00,176.35,176.53,175.97,176.45,3920.0,175.3406,175.5196,174.9628,175.44,3920.0
2023-06-08 11:00:00,176.41,176.48,175.9,176.27,7810.0,175.4002,175.4698,174.8932,175.261,7810.0
2023-06-08 11:30:00,176.41,176.48,175.85,175.93,6453.0,175.4002,175.4698,174.8434,174.923,6453.0
2023-06-08 12:00:00,175.84,175.99,175.42,175.74,6321.0,174.8335,174.9826,174.4159,174.7341,6321.0
2023-06-08 12:30:00,175.65,175.76,175.33,175.47,2200.0,174.6446,174.754,174.3264,174.4656,2200.0
2023-06-08 13:00:00,175.52,176.38,175.42,176.38,5698.0,174.5153,175.3704,174.4159,175.3704,5698.0
2023-06-08 13:30:00,176.5,176.66,175.93,176.07,5322.0,175.4897,175.6488,174.923,175.0622,5322.0
2023-06-08 14:00:00,176.09,176.4,176.01,176.33,6461.0,175.0821,175.3903,175.0025,175.3207,6461.0
2023-06-08 14:30:00,176.34,176.9,176.2,176.3,6010.0,175.3306,175.8874,175.1914,175.2909,6010.0
2023-06-08 15:00:00,176.28,176.28,175.85,175.92,6743.0,175.271,175.271,174.8434,174.913,6743.0
2023-06-08 15:30:00,175.86,176.56,175.68,176.51,34022.0,174.8534,175.5494,174.6744,175.4997,34022.0
2023-06-09 09:30:00,175.2,175.55,173.88,173.88,9538.0,174.1972,174.5452,172.8847,172.8847,9538.0
2023-06-09 10:00:00,173.97,174.29,172.83,173.22,8861.0,172.9742,173.2924,171.8407,172.2285,8861.0
2023-06-09 10:30:00,173.37,174.18,172.96,173.85,6476.0,172.3776,173.183,171.97,172.8549,6476.0
2023-06-09 11:00:00,174.09,174.11,173.46,173.51,8011.0,173.0935,173.1134,172.4671,172.5168,8011.0
2023-06-09 11:30:00,173.27,174.17,173.14,173.92,8358.0,172.2782,173.1731,172.149,172.9245,8358.0
2023-06-09 12:00:00,173.89,174.13,173.52,173.6,4776.0,172.8947,173.1333,172.5268,172.6063,4776.0
2023-06-09 12:30:00,173.54,173.71,173.27,173.48,7050.0,172.5467,172.7157,172.2782,172.487,7050.0
2023-06-09 13:00:00,173.43,174.33,173.39,174.19,2758.0,172.4373,173.3321,172.3975,173.193,2758.0
2023-06-09 13:30:00,174.29,174.6,173.88,174.56,7020.0,173.2924,173.6006,172.8847,173.5608,7020.0
2023-06-09 14:00:00,174.6,174.93,174.37,174.71,7781.0,173.6006,173.9287,173.3719,173.71,7781.0
2023-06-09 14:30:00,174.73,174.79,174.5,174.65,4426.0,173.7299,173.7895,173.5012,173.6503,4426.0
2023-06-09 15:00:00,174.66,174.87,174.23,174.43,5022.0,173.6603,173.8691,173.2327,173.4316,5022.0
2023-06-09 15:30:00,174.47,174.72,174.33,174.49,24813.0,173.4713,173.7199,173.3321,173.4912,24813.0
2023-06-12 09:30:00,174.66,174.74,172.79,174.54,8183.0,173.6603,173.7398,171.801,173.5409,8183.0
2023-06-12 10:00:00,174.67,175.33,174.17,174.21,14185.0,173.6702,174.3264,173.1731,173.2128,14185.0
2023-06-12 10:30:00,173.98,175.0,173.5,174.85,7207.0,172.9842,173.9983,172.5069,173.8492,7207.0
2023-06-12 11:00:00,174.99,176.1,174.99,175.96,8403.0,173.9884,175.092,173.9884,174.9528,8403.0
2023-06-12 11:30:00,176.04,176.1,175.61,175.87,10827.0,175.0324,175.092,174.6048,174.8633,10827.0
2023-06-12 12:00:00,176.0,176.25,175.82,175.9,4751.0,174.9926,175.2412,174.8136,174.8932,4751.0
2023-06-12 12:30:00,176.04,176.05,175.57,175.57,4585.0,175.0324,175.0423,174.5651,174.5651,4585.0
2023-06-12 13:00:00,175.58,175.61,175.0,175.0,10540.0,174.575,174.6048,173.9983,173.9983,10540.0
2023-06-12 13:30:00,174.94,175.71,174.85,175.51,6950.0,173.9387,174.7043,173.8492,174.5054,6950.0
2023-06-12 14:00:00,175.51,175.92,175.39,175.51,4244.0,174.5054,174.913,174.3861,174.5054,4244.0
2023-06-12 14:30:00,175.39,175.54,174.41,174.66,19153.0,174.3861,174.5352,173.4117,173.6603,19153.0
2023-06-12 15:00:00,174.71,175.91,174.64,175.59,10263.0,173.71,174.9031,173.6404,174.5849,10263.0
2023-06-12 15:30:00,175.66,175.66,174.45,174.73,50013.0,174.6545,174.6545,173.4515,173.7299,50013.0
2023-06-13 09:30:00,174.65,175.98,174.65,175.12,9672.0,173.6503,174.9727,173.6503,174.1176,9672.0
2023-06-13 10:00:00,175.19,178.34,175.16,178.34,59178.0,174.1872,177.3192,174.1574,177.3192,59178.0
2023-06-13 10:30:00,178.46,178.46,177.23,177.64,13747.0,177.4385,177.4385,176.2156,176.6232,13747.0
2023-06-13 11:00:00,177.55,177.67,176.84,177.35,13827.0,176.5337,176.653,175.8278,176.3349,13827.0
2023-06-13 11:30:00,177.51,177.51,176.9,176.9,3378.0,176.4939,176.4939,175.8874,175.8874,3378.0
2023-06-13 12:00:00,176.89,177.04,176.78,177.04,3099.0,175.8775,176.0266,175.7681,176.0266,3099.0
2023-06-13 12:30:00,177.01,177.08,176.16,176.23,6059.0,175.9968,176.0664,175.1517,175.2213,6059.0
2023-06-13 13:00:00,176.2,176.5,175.99,176.36,5344.0,175.1914,175.4897,174.9826,175.3505,5344.0
2023-06-13 13:30:00,176.38,176.57,176.25,176.57,3767.0,175.3704,175.5593,175.2412,175.5593,3767.0
2023-06-13 14:00:00,176.48,176.51,176.3,176.33,1365.0,175.4698,175.4997,175.2909,175.3207,1365.0
2023-06-13 14:30:00,176.16,176.82,175.86,176.75,4573.0,175.1517,175.8079,174.8534,175.7383,4573.0
2023-06-13 15:00:00,176.79,177.26,176.78,177.1,8448.0,175.7781,176.2454,175.7681,176.0863,8448.0
2023-06-13 15:30:00,177.19,177.28,176.46,177.17,34837.0,176.1758,176.2653,175.45,176.1559,34837.0
2023-06-14 09:30:00,176.57,177.08,175.1,175.75,14695.0,175.5593,176.0664,174.0977,174.744,14695.0
2023-06-14 10:00:00,175.93,176.18,175.54,175.77,8666.0,174.923,175.1716,174.5352,174.7639,8666.0
2023-06-14 10:30:00,175.79,176.79,175.76,176.45,9288.0,174.7838,175.7781,174.754,175.44,9288.0
2023-06-14 11:00:00,176.57,176.68,176.28,176.68,5419.0,175.5593,175.6687,175.271,175.6687,5419.0
2023-06-14 11:30:00,176.56,176.74,176.25,176.47,4589.0,175.5494,175.7284,175.2412,175.4599,4589.0
2023-06-14 12:00:00,176.3,176.73,176.0,176.57,6366.0,175.2909,175.7184,174.9926,175.5593,6366.0
2023-06-14 12:30:00,176.5,176.5,175.95,176.07,2848.0,175.4897,175.4897,174.9429,175.0622,2848.0
2023-06-14 13:00:00,175.99,176.03,175.44,175.65,3179.0,174.9826,175.0224,174.4358,174.6446,3179.0
2023-06-14 13:30:00,175.5,175.75,175.43,175.43,3415.0,174.4955,174.744,174.4259,174.4259,3415.0
2023-06-14 14:00:00,175.0,175.03,173.77,174.65,10717.0,173.9983,174.0281,172.7754,173.6503,10717.0
2023-06-14 14:30:00,174.66,175.64,174.46,175.31,11832.0,173.6603,174.6347,173.4614,174.3065,11832.0
2023-06-14 15:00:00,175.31,175.53,174.79,175.25,8606.0,174.3065,174.5253,173.7895,174.2469,8606.0
2023-06-14 15:30:00,175.01,175.82,174.67,175.82,25021.0,174.0083,174.8136,173.6702,174.8136,25021.0
2023-06-15 09:30:00,175.36,176.62,175.0,176.61,5584.0,174.3563,175.609,173.9983,175.5991,5584.0
2023-06-15 10:00:00,176.59,176.98,175.55,175.57,8271.0,175.5792,175.967,174.5452,174.5651,8271.0
2023-06-15 10:30:00,175.65,175.65,173.2,174.0,23231.0,174.6446,174.6446,172.2086,173.004,23231.0
2023-06-15 11:00:00,173.85,174.65,173.33,174.22,29802.0,172.8549,173.6503,172.3379,173.2228,29802.0
2023-06-15 11:30:00,174.4,174.74,173.92,174.01,30237.0,173.4017,173.7398,172.9245,173.014,30237.0
2023-06-15 12:00:00,173.88,174.0,173.68,173.98,7968.0,172.8847,173.004,172.6859,172.9842,7968.0
2023-06-15 12:30:00,174.05,175.0,174.05,174.63,3427.0,173.0538,173.9983,173.0538,173.6304,3427.0
2023-06-15 13:00:00,174.35,174.4,174.15,174.4,4035.0,173.352,173.4017,173.1532,173.4017,4035.0
2023-06-15 13:30:00,174.44,175.8,174.44,175.8,3899.0,173.4415,174.7937,173.4415,174.7937,3899.0
2023-06-15 14:00:00,175.91,175.91,174.86,175.1,4355.0,174.9031,174.9031,173.8591,174.0977,4355.0
2023-06-15 14:30:00,175.18,175.82,175.14,175.82,4269.0,174.1773,174.8136,174.1375,174.8136,4269.0
2023-06-15 15:00:00,175.93,175.94,175.5,175.84,5229.0,174.923,174.9329,174.4955,174.8335,5229.0
2023-06-15 15:30:00,175.96,176.85,175.96,176.83,26102.0,174.9528,175.8377,174.9528,175.8178,26102.0
2023-06-16 09:30:00,178.61,178.91,176.91,176.92,81219.0,177.5877,177.8859,175.8974,175.9073,81219.0
2023-06-16 10:00:00,176.88,177.71,176.66,177.36,2580.0,175.8676,176.6928,175.6488,176.3448,2580.0
2023-06-16 10:30:00,177.62,177.69,176.69,177.11,8949.0,176.6033,176.6729,175.6786,176.0962,8949.0
2023-06-16 11:00:00,176.87,176.99,175.57,175.63,2021.0,175.8576,175.9769,174.5651,174.6247,2021.0
2023-06-16 11:30:00,175.86,175.86,175.1,175.33,2986.0,174.8534,174.8534,174.0977,174.3264,2986.0
2023-06-16 12:00:00,175.5,176.06,175.5,176.0,3915.0,174.4955,175.0522,174.4955,174.9926,3915.0
2023-06-16 12:30:00,176.03,176.14,175.79,176.02,4342.0,175.0224,175.1318,174.7838,175.0125,4342.0
2023-06-16 13:00:00,175.97,176.06,175.82,175.85,2201.0,174.9628,175.0522,174.8136,174.8434,2201.0
2023-06-16 13:30:00,175.84,176.08,175.7,176.05,3558.0,174.8335,175.0721,174.6943,175.0423,3558.0
2023-06-16 14:00:00,175.93,176.1,175.75,175.83,2398.0,174.923,175.092,174.744,174.8236,2398.0
2023-06-16 14:30:00,175.82,175.82,175.25,175.57,3102.0,174.8136,174.8136,174.2469,174.5651,3102.0
2023-06-16 15:00:00,175.63,175.82,175.37,175.55,5630.0,174.6247,174.8136,174.3662,174.5452,5630.0
2023-06-16 15:30:00,175.52,176.21,175.34,175.72,32759.0,174.5153,175.2014,174.3364,174.7142,32759.0
2023-06-20 09:30:00,175.0,175.0,173.24,174.9,11159.0,173.9983,173.9983,172.2484,173.8989,11159.0
2023-06-20 10:00:00,174.97,174.97,173.28,173.56,24417.0,173.9685,173.9685,172.2882,172.5666,24417.0
2023-06-20 10:30:00,173.7,174.81,173.7,174.22,8513.0,172.7058,173.8094,172.7058,173.2228,8513.0
2023-06-20 11:00:00,174.24,174.5,173.95,174.18,5888.0,173.2427,173.5012,172.9543,173.183,5888.0
2023-06-20 11:30:00,174.24,174.72,174.24,174.49,4675.0,173.2427,173.7199,173.2427,173.4912,4675.0
2023-06-20 12:00:00,174.33,174.75,174.22,174.58,3814.0,173.3321,173.7497,173.2228,173.5807,3814.0
2023-06-20 12:30:00,174.69,174.98,174.56,174.98,6597.0,173.6901,173.9784,173.5608,173.9784,6597.0
2023-06-20 13:00:00,174.97,174.97,174.36,174.53,3938.0,173.9685,173.9685,173.362,173.531,3938.0
2023-06-20 13:30:00,174.55,174.99,174.35,174.95,8286.0,173.5509,173.9884,173.352,173.9486,8286.0
2023-06-20 14:00:00,174.96,174.98,174.75,174.97,4581.0,173.9585,173.9784,173.7497,173.9685,4581.0
2023-06-20 14:30:00,174.97,174.98,174.58,174.97,5395.0,173.9685,173.9784,173.5807,173.9685,5395.0
2023-06-20 15:00:00,174.98,175.01,174.7,174.95,9657.0,173.9784,174.0083,173.7,173.9486,9657.0
2023-06-20 15:30:00,174.89,174.98,174.54,174.73,24475.0,173.8889,173.9784,173.5409,173.7299,24475.0
2023-06-21 09:30:00,174.48,175.55,174.11,174.55,23206.0,173.4813,174.5452,173.1134,173.5509,23206.0
2023-06-21 10:00:00,174.75,176.36,174.49,175.56,16762.0,173.7497,175.3505,173.4912,174.5551,16762.0
2023-06-21 10:30:00,175.74,176.12,175.71,176.08,19007.0,174.7341,175.1119,174.7043,175.0721,19007.0
2023-06-21 11:00:00,176.2,176.63,175.99,176.52,11222.0,175.1914,175.619,174.9826,175.5096,11222.0
2023-06-21 11:30:00,176.43,176.76,176.25,176.38,11025.0,175.4201,175.7482,175.2412,175.3704,11025.0
2023-06-21 12:00:00,176.42,176.59,176.19,176.44,5439.0,175.4102,175.5792,175.1815,175.4301,5439.0
2023-06-21 12:30:00,176.42,176.55,176.22,176.42,7880.0,175.4102,175.5394,175.2113,175.4102,7880.0
2023-06-21 13:00:00,176.33,176.7,176.28,176.62,6946.0,175.3207,175.6886,175.271,175.609,6946.0
2023-06-21 13:30:00,176.68,177.51,176.51,177.51,12073.0,175.6687,176.4939,175.4997,176.4939,12073.0
2023-06-21 14:00:00,177.54,177.8,177.33,177.65,5360.0,176.5238,176.7823,176.315,176.6331,5360.0
2023-06-21 14:30:00,177.65,178.01,177.46,177.94,15240.0,176.6331,176.9911,176.4442,176.9215,15240.0
2023-06-21 15:00:00,177.88,177.93,177.4,177.59,13090.0,176.8618,176.9115,176.3846,176.5735,13090.0
2023-06-21 15:30:00,177.58,178.02,177.51,177.91,32674.0,176.5635,177.001,176.4939,176.8917,32674.0
2023-06-22 09:30:00,177.84,178.34,176.7,177.09,16319.0,176.8221,177.3192,175.6886,176.0764,16319.0
2023-06-22 10:00:00,177.12,178.63,176.91,178.63,16338.0,176.1062,177.6075,175.8974,177.6075,16338.0
2023-06-22 10:30:00,178.61,179.26,178.21,178.56,21773.0,177.5877,178.2339,177.1899,177.5379,21773.0
2023-06-22 11:00:00,178.62,178.69,177.97,177.97,19064.0,177.5976,177.6672,176.9513,176.9513,19064.0
2023-06-22 11:30:00,177.85,178.31,177.7,177.91,8234.0,176.832,177.2894,176.6829,176.8917,8234.0
2023-06-22 12:00:00,177.96,177.96,177.62,177.68,19045.0,176.9414,176.9414,176.6033,176.663,19045.0
2023-06-22 12:30:00,177.72,178.1,177.71,177.96,10483.0,176.7027,177.0806,176.6928,176.9414,10483.0
2023-06-22 13:00:00,177.89,177.91,177.11,177.15,13305.0,176.8718,176.8917,176.0962,176.136,13305.0
2023-06-22 13:30:00,177.21,177.4,177.06,177.4,8206.0,176.1957,176.3846,176.0465,176.3846,8206.0
2023-06-22 14:00:00,177.43,178.12,177.14,178.12,10307.0,176.4144,177.1005,176.1261,177.1005,10307.0
2023-06-22 14:30:00,178.24,178.33,177.41,177.5,10890.0,177.2198,177.3093,176.3945,176.484,10890.0
2023-06-22 15:00:00,177.52,177.65,176.57,176.57,16148.0,176.5039,176.6331,175.5593,175.5593,16148.0
2023-06-22 15:30:00,176.55,177.34,176.4,177.32,70239.0,175.5394,176.3249,175.3903,176.305,70239.0
2023-06-23 09:30:00,176.02,177.32,174.01,176.06,24291.0,175.0125,176.305,173.014,175.0522,24291.0
2023-06-23 10:00:00,176.05,176.68,175.11,176.37,12207.0,175.0423,175.6687,174.1077,175.3605,12207.0
2023-06-23 10:30:00,176.41,177.01,176.26,176.93,19136.0,175.4002,175.9968,175.2511,175.9173,19136.0
2023-06-23 11:00:00,176.94,177.31,176.47,176.7,15863.0,175.9272,176.2951,175.4599,175.6886,15863.0
2023-06-23 11:30:00,176.68,176.96,176.1,176.51,9070.0,175.6687,175.9471,175.092,175.4997,9070.0
2023-06-23 12:00:00,176.6,177.0,176.4,177.0,11291.0,175.5892,175.9869,175.3903,175.9869,11291.0
2023-06-23 12:30:00,176.97,177.21,176.64,177.21,7905.0,175.957,176.1957,175.6289,176.1957,7905.0
2023-06-23 13:00:00,177.18,177.74,177.13,177.55,12566.0,176.1658,176.7226,176.1161,176.5337,12566.0
2023-06-23 13:30:00,177.55,177.93,177.44,177.86,17118.0,176.5337,176.9115,176.4243,176.8419,17118.0
2023-06-23 14:00:00,177.86,177.93,176.16,176.17,19799.0,176.8419,176.9115,175.1517,175.1616,19799.0
2023-06-23 14:30:00,176.14,176.26,175.62,175.62,21478.0,175.1318,175.2511,174.6148,174.6148,21478.0
2023-06-23 15:00:00,175.43,175.43,174.58,174.59,32803.0,174.4259,174.4259,173.5807,173.5907,32803.0
2023-06-23 15:30:00,174.59,176.46,174.31,175.53,256727.0,173.5907,175.45,173.3123,174.5253,256727.0
2023-06-26 09:30:00,176.8,178.99,176.26,178.88,19381.0,175.788,177.9655,175.2511,177.8561,19381.0
2023-06-26 10:00:00,178.95,178.99,177.16,177.16,9654.0,177.9257,177.9655,176.146,176.146,9654.0
2023-06-26 10:30:00,177.34,178.14,177.02,178.07,5893.0,176.3249,177.1203,176.0068,177.0507,5893.0
2023-06-26 11:00:00,178.0,178.01,177.39,177.6,10121.0,176.9811,176.9911,176.3746,176.5834,10121.0
2023-06-26 11:30:00,177.53,177.97,177.41,177.86,6687.0,176.5138,176.9513,176.3945,176.8419,6687.0
2023-06-26 12:00:00,178.03,178.07,177.59,177.85,11851.0,177.011,177.0507,176.5735,176.832,11851.0
2023-06-26 12:30:00,177.95,177.95,177.1,177.45,6424.0,176.9314,176.9314,176.0863,176.4343,6424.0
2023-06-26 13:00:00,177.59,177.71,177.32,177.56,4411.0,176.5735,176.6928,176.305,176.5437,4411.0
2023-06-26 13:30:00,177.45,177.95,177.4,177.65,4696.0,176.4343,176.9314,176.3846,176.6331,4696.0
2023-06-26 14:00:00,177.69,177.85,177.57,177.82,9388.0,176.6729,176.832,176.5536,176.8022,9388.0
2023-06-26 14:30:00,177.82,178.87,177.8,178.87,19794.0,176.8022,177.8462,176.7823,177.8462,19794.0
2023-06-26 15:00:00,178.87,178.9,178.54,178.65,11828.0,177.8462,177.876,177.5181,177.6274,11828.0
2023-06-26 15:30:00,178.69,178.8,177.52,177.56,71591.0,177.6672,177.7766,176.5039,176.5437,71591.0
2023-06-27 09:30:00,178.0,179.8,177.96,178.57,9195.0,176.9811,178.7708,176.9414,177.5479,9195.0
2023-06-27 10:00:00,179.22,180.08,179.11,179.3,7713.0,178.1942,179.0492,178.0848,178.2737,7713.0
2023-06-27 10:30:00,179.33,179.68,179.09,179.26,14090.0,178.3035,178.6515,178.0649,178.2339,14090.0
2023-06-27 11:00:00,179.43,179.78,179.11,179.4,5567.0,178.403,178.751,178.0848,178.3731,5567.0
2023-06-27 11:30:00,179.37,179.7,179.37,179.56,3779.0,178.3433,178.6714,178.3433,178.5322,3779.0
2023-06-27 12:00:00,179.57,179.83,179.56,179.59,3170.0,178.5422,178.8007,178.5322,178.562,3170.0
2023-06-27 12:30:00,179.66,179.83,179.56,179.68,3525.0,178.6316,178.8007,178.5322,178.6515,3525.0
2023-06-27 13:00:00,179.8,179.97,179.6,179.88,3522.0,178.7708,178.9399,178.572,178.8504,3522.0
2023-06-27 13:30:00,180.03,180.03,179.14,179.24,7357.0,178.9995,178.9995,178.1146,178.214,7357.0
2023-06-27 14:00:00,179.15,179.39,179.08,179.39,6724.0,178.1246,178.3632,178.055,178.3632,6724.0
2023-06-27 14:30:00,179.35,179.4,179.01,179.11,5625.0,178.3234,178.3731,177.9854,178.0848,5625.0
2023-06-27 15:00:00,179.19,180.12,179.18,180.06,11357.0,178.1643,179.089,178.1544,179.0294,11357.0
2023-06-27 15:30:00,179.98,180.23,179.63,179.92,42500.0,178.9498,179.1984,178.6018,178.8902,42500.0
2023-06-28 09:30:00,180.41,180.84,179.59,180.61,10593.0,179.3773,179.8049,178.562,179.5762,10593.0
2023-06-28 10:00:00,180.6,180.85,178.99,179.0,3119.0,179.5663,179.8148,177.9655,177.9754,3119.0
2023-06-28 10:30:00,179.26,179.87,179.18,179.36,7245.0,178.2339,178.8404,178.1544,178.3334,7245.0
2023-06-28 11:00:00,179.42,180.01,179.03,179.11,8332.0,178.393,178.9796,178.0052,178.0848,8332.0
2023-06-28 11:30:00,179.14,179.56,179.13,179.5,6063.0,178.1146,178.5322,178.1047,178.4726,6063.0
2023-06-28 12:00:00,179.5,180.04,179.39,179.78,11747.0,178.4726,179.0095,178.3632,178.751,11747.0
2023-06-28 12:30:00,179.62,179.77,179.28,179.59,8949.0,178.5919,178.741,178.2538,178.562,8949.0
2023-06-28 13:00:00,179.59,179.59,179.03,179.18,24427.0,178.562,178.562,178.0052,178.1544,24427.0
2023-06-28 13:30:00,179.2,179.3,178.98,179.3,8200.0,178.1743,178.2737,177.9555,178.2737,8200.0
2023-06-28 14:00:00,179.31,179.59,179.06,179.35,9048.0,178.2836,178.562,178.0351,178.3234,9048.0
2023-06-28 14:30:00,179.36,179.4,178.94,179.05,12079.0,178.3334,178.3731,177.9158,178.0251,12079.0
2023-06-28 15:00:00,179.09,179.18,178.95,179.02,12767.0,178.0649,178.1544,177.9257,177.9953,12767.0
2023-06-28 15:30:00,179.0,179.45,178.84,179.39,34148.0,177.9754,178.4228,177.8163,178.3632,34148.0
2023-06-29 09:30:00,179.25,182.0,178.52,181.75,13448.0,178.224,180.9582,177.4982,180.7097,13448.0
2023-06-29 10:00:00,181.76,182.16,180.99,181.0,8558.0,180.7196,181.1173,179.954,179.964,8558.0
2023-06-29 10:30:00,181.26,181.75,181.12,181.56,8419.0,180.2225,180.7097,180.0833,180.5208,8419.0
2023-06-29 11:00:00,181.5,181.97,181.26,181.53,8429.0,180.4611,180.9284,180.2225,180.4909,8429.0
2023-06-29 11:30:00,181.64,182.4,181.39,182.09,7306.0,180.6003,181.356,180.3517,181.0477,7306.0
2023-06-29 12:00:00,182.14,182.14,181.54,181.9,4855.0,181.0974,181.0974,180.5009,180.8588,4855.0
2023-06-29 12:30:00,181.97,182.95,181.97,182.95,7940.0,180.9284,181.9028,180.9284,181.9028,7940.0
2023-06-29 13:00:00,182.97,183.11,182.52,183.1,7767.0,181.9227,182.0619,181.4753,182.052,7767.0
2023-06-29 13:30:00,183.06,183.24,182.21,182.21,10840.0,182.0122,182.1911,181.167,181.167,10840.0
2023-06-29 14:00:00,182.24,182.95,182.04,182.95,8939.0,181.1969,181.9028,180.998,181.9028,8939.0
2023-06-29 14:30:00,182.78,183.27,182.66,182.73,15294.0,181.7338,182.221,181.6145,181.6841,15294.0
2023-06-29 15:00:00,182.85,183.36,182.77,183.32,8890.0,181.8034,182.3105,181.7238,182.2707,8890.0
2023-06-29 15:30:00,183.38,183.94,183.14,183.45,55986.0,182.3303,182.8871,182.0917,182.3999,55986.0
2023-06-30 09:30:00,184.19,184.19,182.33,183.66,11288.0,183.1357,183.1357,181.2864,182.6087,11288.0
2023-06-30 10:00:00,183.48,183.76,183.11,183.35,5569.0,182.4298,182.7082,182.0619,182.3005,5569.0
2023-06-30 10:30:00,183.21,184.65,183.14,184.34,9715.0,182.1613,183.5931,182.0917,183.2849,9715.0
2023-06-30 11:00:00,184.23,184.59,184.14,184.3,6513.0,183.1755,183.5334,183.086,183.2451,6513.0
2023-06-30 11:30:00,184.32,184.7,184.24,184.42,6708.0,183.265,183.6428,183.1854,183.3644,6708.0
2023-06-30 12:00:00,184.34,184.68,184.19,184.68,4451.0,183.2849,183.6229,183.1357,183.6229,4451.0
2023-06-30 12:30:00,184.67,184.94,184.54,184.88,21964.0,183.613,183.8814,183.4837,183.8218,21964.0
2023-06-30 13:00:00,184.98,184.98,184.51,184.71,4333.0,183.9212,183.9212,183.4539,183.6527,4333.0
2023-06-30 13:30:00,184.77,184.94,184.63,184.63,6586.0,183.7124,183.8814,183.5732,183.5732,6586.0
2023-06-30 14:00:00,184.73,185.0,184.73,185.0,6164.0,183.6726,183.9411,183.6726,183.9411,6164.0
2023-06-30 14:30:00,185.0,185.17,184.91,185.01,10538.0,183.9411,184.1101,183.8516,183.951,10538.0
2023-06-30 15:00:00,185.03,185.23,184.89,185.14,6890.0,183.9709,184.1698,183.8317,184.0803,6890.0
2023-06-30 15:30:00,185.08,185.66,184.76,184.78,77097.0,184.0206,184.5973,183.7024,183.7223,77097.0
2023-07-03 09:30:00,184.35,184.76,183.04,183.04,6851.0,183.2948,183.7024,181.9923,181.9923,6851.0
2023-07-03 10:00:00,183.84,183.84,182.94,183.7,8712.0,182.7877,182.7877,181.8929,182.6485,8712.0
2023-07-03 10:30:00,183.89,184.08,183.38,183.67,5258.0,182.8374,183.0263,182.3303,182.6187,5258.0
2023-07-03 11:00:00,183.74,183.97,183.04,183.28,6404.0,182.6883,182.917,181.9923,182.2309,6404.0
2023-07-03 11:30:00,183.26,183.6,183.15,183.34,2877.0,182.211,182.5491,182.1017,182.2906,2877.0
2023-07-03 12:00:00,183.35,183.63,182.96,183.5,1959.0,182.3005,182.5789,181.9128,182.4497,1959.0
2023-07-03 12:30:00,183.55,184.2,183.34,184.2,9398.0,182.4994,183.1457,182.2906,183.1457,9398.0
2023-07-05 09:30:00,182.95,184.11,181.65,182.86,9459.0,181.9028,183.0562,180.6103,181.8133,9459.0
2023-07-05 10:00:00,183.06,183.73,182.61,183.57,16253.0,182.0122,182.6783,181.5648,182.5193,16253.0
2023-07-05 10:30:00,183.69,183.73,183.16,183.54,8500.0,182.6386,182.6783,182.1116,182.4894,8500.0
2023-07-05 11:00:00,183.54,183.54,182.81,182.87,1545.0,182.4894,182.4894,181.7636,181.8233,1545.0
2023-07-05 11:30:00,183.01,183.1,182.65,182.72,4053.0,181.9625,182.052,181.6045,181.6741,4053.0
2023-07-05 12:00:00,182.73,182.73,182.37,182.38,1606.0,181.6841,181.6841,181.3261,181.3361,1606.0
2023-07-05 12:30:00,182.27,182.34,182.06,182.34,2376.0,181.2267,181.2963,181.0179,181.2963,2376.0
2023-07-05 13:00:00,182.29,182.55,182.1,182.54,4049.0,181.2466,181.5051,181.0577,181.4952,4049.0
2023-07-05 13:30:00,182.44,182.93,182.44,182.91,3218.0,181.3957,181.8829,181.3957,181.863,3218.0
2023-07-05 14:00:00,182.93,183.13,182.33,182.71,3405.0,181.8829,182.0818,181.2864,181.6642,3405.0
2023-07-05 14:30:00,182.76,182.99,182.63,182.91,4990.0,181.7139,181.9426,181.5846,181.863,4990.0
2023-07-05 15:00:00,182.96,183.13,182.8,183.13,7616.0,181.9128,182.0818,181.7537,182.0818,7616.0
2023-07-05 15:30:00,183.24,183.24,182.56,182.65,21946.0,182.1911,182.1911,181.515,181.6045,21946.0
2023-07-06 09:30:00,181.68,183.2,181.07,183.17,7740.0,180.6401,182.1514,180.0336,182.1216,7740.0
2023-07-06 10:00:00,183.25,183.41,181.61,181.79,10209.0,182.2011,182.3602,180.5705,180.7494,10209.0
2023-07-06 10:30:00,181.7,182.05,181.14,181.15,10055.0,180.66,181.008,180.1032,180.1131,10055.0
2023-07-06 11:00:00,181.27,181.37,180.63,181.09,6579.0,180.2324,180.3319,179.5961,180.0535,6579.0
2023-07-06 11:30:00,181.1,181.16,180.85,181.14,4923.0,180.0634,180.1231,179.8148,180.1032,4923.0
2023-07-06 12:00:00,181.23,181.3,180.99,181.01,2902.0,180.1927,180.2623,179.954,179.9739,2902.0
2023-07-06 12:30:00,181.31,181.56,181.11,181.56,1863.0,180.2722,180.5208,180.0733,180.5208,1863.0
2023-07-06 13:00:00,181.69,182.03,181.66,181.97,3511.0,180.65,180.9881,180.6202,180.9284,3511.0
2023-07-06 13:30:00,182.03,182.03,181.55,181.65,2817.0,180.9881,180.9881,180.5108,180.6103,2817.0
2023-07-06 14:00:00,181.52,181.6,181.32,181.59,3932.0,180.481,180.5605,180.2821,180.5506,3932.0
2023-07-06 14:30:00,181.59,181.92,181.59,181.92,4667.0,180.5506,180.8787,180.5506,180.8787,4667.0
2023-07-06 15:00:00,181.84,182.74,181.84,182.47,11249.0,180.7992,181.694,180.7992,181.4256,11249.0
2023-07-06 15:30:00,182.43,183.33,182.34,183.18,63322.0,181.3858,182.2806,181.2963,182.1315,63322.0
2023-07-07 09:30:00,182.56,183.98,182.56,183.24,7678.0,181.515,182.9269,181.515,182.1911,7678.0
2023-07-07 10:00:00,183.51,183.87,183.4,183.77,6914.0,182.4596,182.8175,182.3502,182.7181,6914.0
2023-07-07 10:30:00,183.74,184.05,183.65,183.76,14379.0,182.6883,182.9965,182.5988,182.7082,14379.0
2023-07-07 11:00:00,183.99,184.45,183.71,184.4,4970.0,182.9369,183.3942,182.6585,183.3445,4970.0
2023-07-07 11:30:00,184.36,184.47,184.05,184.05,3214.0,183.3047,183.4141,182.9965,182.9965,3214.0
2023-07-07 12:00:00,184.08,184.2,183.64,184.13,4710.0,183.0263,183.1457,182.5889,183.0761,4710.0
2023-07-07 12:30:00,184.23,185.09,184.22,185.07,8203.0,183.1755,184.0306,183.1655,184.0107,8203.0
2023-07-07 13:00:00,185.07,185.07,184.63,184.88,9296.0,184.0107,184.0107,183.5732,183.8218,9296.0
2023-07-07 13:30:00,184.65,184.89,184.44,184.71,9680.0,183.5931,183.8317,183.3843,183.6527,9680.0
2023-07-07 14:00:00,184.72,185.1,184.65,185.05,7459.0,183.6627,184.0405,183.5931,183.9908,7459.0
2023-07-07 14:30:00,185.05,185.1,184.7,184.85,9377.0,183.9908,184.0405,183.6428,183.7919,9377.0
2023-07-07 15:00:00,185.03,185.03,184.67,184.76,6614.0,183.9709,183.9709,183.613,183.7024,6614.0
2023-07-07 15:30:00,184.71,184.92,184.13,184.47,52451.0,183.6527,183.8615,183.0761,183.4141,52451.0
2023-07-10 09:30:00,184.34,187.0,184.34,186.83,14003.0,183.2849,185.9296,183.2849,185.7606,14003.0
2023-07-10 10:00:00,186.88,187.17,186.38,186.5,7688.0,185.8103,186.0987,185.3132,185.4325,7688.0
2023-07-10 10:30:00,186.49,186.86,186.13,186.51,3109.0,185.4225,185.7904,185.0646,185.4424,3109.0
2023-07-10 11:00:00,186.43,186.44,185.99,186.02,4405.0,185.3629,185.3728,184.9254,184.9552,4405.0
2023-07-10 11:30:00,186.13,186.72,186.04,186.72,1800.0,185.0646,185.6512,184.9751,185.6512,1800.0
2023-07-10 12:00:00,186.82,187.24,186.59,187.19,1874.0,185.7507,186.1683,185.522,186.1185,1874.0
2023-07-10 12:30:00,187.33,187.33,186.81,187.0,2829.0,186.2577,186.2577,185.7407,185.9296,2829.0
2023-07-10 13:00:00,187.14,187.22,187.0,187.1,2951.0,186.0688,186.1484,185.9296,186.0291,2951.0
2023-07-10 13:30:00,186.99,187.1,186.79,186.79,7132.0,185.9197,186.0291,185.7208,185.7208,7132.0
2023-07-10 14:00:00,186.72,186.99,186.65,186.99,3760.0,185.6512,185.9197,185.5816,185.9197,3760.0
2023-07-10 14:30:00,186.98,187.45,186.81,187.43,12188.0,185.9097,186.3771,185.7407,186.3572,12188.0
2023-07-10 15:00:00,187.43,187.5,186.72,186.77,9382.0,186.3572,186.4268,185.6512,185.7009,9382.0
2023-07-10 15:30:00,186.75,186.78,186.14,186.18,36968.0,185.6811,185.7109,185.0745,185.1143,36968.0
2023-07-11 09:30:00,186.2,187.54,186.2,187.49,8841.0,185.1342,186.4665,185.1342,186.4168,8841.0
2023-07-11 10:00:00,187.66,187.66,186.44,186.44,3158.0,186.5858,186.5858,185.3728,185.3728,3158.0
2023-07-11 10:30:00,186.26,186.41,185.22,185.41,5425.0,185.1939,185.343,184.1598,184.3487,5425.0
2023-07-11 11:00:00,185.52,186.18,185.19,185.53,17221.0,184.4581,185.1143,184.13,184.468,17221.0
2023-07-11 11:30:00,185.62,185.65,185.04,185.22,6032.0,184.5575,184.5874,183.9808,184.1598,6032.0
2023-07-11 12:00:00,185.27,185.43,184.79,184.89,6472.0,184.2095,184.3686,183.7323,183.8317,6472.0
2023-07-11 12:30:00,184.89,185.09,184.85,185.01,3347.0,183.8317,184.0306,183.7919,183.951,3347.0
2023-07-11 13:00:00,185.04,185.24,184.82,185.0,7258.0,183.9808,184.1797,183.7621,183.9411,7258.0
2023-07-11 13:30:00,184.96,185.61,184.96,185.53,10634.0,183.9013,184.5476,183.9013,184.468,10634.0
2023-07-11 14:00:00,185.48,185.76,185.46,185.76,4374.0,184.4183,184.6967,184.3984,184.6967,4374.0
2023-07-11 14:30:00,185.74,186.14,185.67,185.98,3927.0,184.6768,185.0745,184.6072,184.9155,3927.0
2023-07-11 15:00:00,186.19,186.34,186.0,186.31,3965.0,185.1243,185.2734,184.9354,185.2436,3965.0
2023-07-11 15:30:00,186.27,186.81,186.17,186.26,34261.0,185.2038,185.7407,185.1044,185.1939,34261.0
2023-07-12 09:30:00,187.76,188.07,186.69,187.59,6009.0,186.6853,186.9935,185.6214,186.5163,6009.0
2023-07-12 10:00:00,187.73,188.18,187.44,187.81,5306.0,186.6554,187.1029,186.3671,186.735,5306.0
2023-07-12 10:30:00,188.23,188.46,188.17,188.3,3200.0,187.1526,187.3813,187.0929,187.2222,3200.0
2023-07-12 11:00:00,188.31,188.46,187.52,187.68,5757.0,187.2321,187.3813,186.4467,186.6057,5757.0
2023-07-12 11:30:00,187.59,187.62,186.98,187.1,4394.0,186.5163,186.5461,185.9097,186.0291,4394.0
2023-07-12 12:00:00,187.32,187.32,186.49,186.87,7216.0,186.2478,186.2478,185.4225,185.8004,7216.0
2023-07-12 12:30:00,186.88,187.72,186.88,187.67,2622.0,185.8103,186.6455,185.8103,186.5958,2622.0
2023-07-12 13:00:00,187.55,188.08,187.55,188.08,6288.0,186.4765,187.0034,186.4765,187.0034,6288.0
2023-07-12 13:30:00,188.07,188.37,187.77,187.94,4400.0,186.9935,187.2918,186.6952,186.8642,4400.0
2023-07-12 14:00:00,187.83,188.37,187.83,188.37,4644.0,186.7549,187.2918,186.7549,187.2918,4644.0
2023-07-12 14:30:00,188.28,188.37,187.82,187.97,8039.0,187.2023,187.2918,186.7449,186.8941,8039.0
2023-07-12 15:00:00,187.92,187.92,187.18,187.41,2171.0,186.8444,186.8444,186.1086,186.3373,2171.0
2023-07-12 15:30:00,187.38,187.93,187.38,187.66,17472.0,186.3075,186.8543,186.3075,186.5858,17472.0
2023-07-13 09:30:00,187.81,187.98,187.27,187.66,5000.0,186.735,186.904,186.1981,186.5858,5000.0
2023-07-13 10:00:00,187.18,187.59,187.08,187.25,8042.0,186.1086,186.5163,186.0092,186.1782,8042.0
2023-07-13 10:30:00,187.69,187.71,186.91,187.23,4150.0,186.6157,186.6356,185.8401,186.1583,4150.0
2023-07-13 11:00:00,187.14,187.16,186.72,187.16,2674.0,186.0688,186.0887,185.6512,186.0887,2674.0
2023-07-13 11:30:00,187.08,187.64,186.91,187.62,3748.0,186.0092,186.566,185.8401,186.5461,3748.0
2023-07-13 12:00:00,187.61,187.89,187.48,187.89,3341.0,186.5361,186.8145,186.4069,186.8145,3341.0
2023-07-13 12:30:00,188.1,188.18,187.62,187.7,4100.0,187.0233,187.1029,186.5461,186.6256,4100.0
2023-07-13 13:00:00,187.82,188.16,187.64,188.15,2331.0,186.7449,187.083,186.566,187.073,2331.0
2023-07-13 13:30:00,188.35,188.35,188.09,188.18,2094.0,187.2719,187.2719,187.0134,187.1029,2094.0
2023-07-13 14:00:00,188.31,188.41,187.95,187.95,2505.0,187.2321,187.3316,186.8742,186.8742,2505.0
2023-07-13 14:30:00,187.88,187.98,187.63,187.75,3807.0,186.8046,186.904,186.556,186.6753,3807.0
2023-07-13 15:00:00,187.73,187.95,187.58,187.95,3856.0,186.6554,186.8742,186.5063,186.8742,3856.0
2023-07-13 15:30:00,187.97,188.17,187.52,187.69,34027.0,186.8941,187.0929,186.4467,186.6157,34027.0
2023-07-14 09:30:00,187.92,188.0,186.35,186.82,8787.0,186.8444,186.9239,185.2833,185.7507,8787.0
2023-07-14 10:00:00,186.79,187.24,186.4,186.42,4452.0,185.7208,186.1683,185.3331,185.3529,4452.0
2023-07-14 10:30:00,186.2,186.71,186.0,186.71,3661.0,185.1342,185.6413,184.9354,185.6413,3661.0
2023-07-14 11:00:00,186.54,186.78,186.28,186.59,9608.0,185.4723,185.7109,185.2137,185.522,9608.0
2023-07-14 11:30:00,186.56,186.64,186.01,186.49,5299.0,185.4921,185.5717,184.9453,185.4225,5299.0
2023-07-14 12:00:00,186.45,186.7,186.25,186.65,14173.0,185.3828,185.6313,185.1839,185.5816,14173.0
2023-07-14 12:30:00,186.67,186.99,186.66,186.85,4917.0,185.6015,185.9197,185.5916,185.7805,4917.0
2023-07-14 13:00:00,186.78,186.95,186.44,186.67,18513.0,185.7109,185.8799,185.3728,185.6015,18513.0
2023-07-14 13:30:00,186.78,187.43,186.78,187.11,5768.0,185.7109,186.3572,185.7109,186.039,5768.0
2023-07-14 14:00:00,186.95,187.21,186.76,186.85,6661.0,185.8799,186.1384,185.691,185.7805,6661.0
2023-07-14 14:30:00,186.8,187.0,186.66,186.89,4005.0,185.7308,185.9296,185.5916,185.8203,4005.0
2023-07-14 15:00:00,186.94,187.38,186.74,187.27,3131.0,185.87,186.3075,185.6711,186.1981,3131.0
2023-07-14 15:30:00,187.28,187.78,187.01,187.76,30298.0,186.208,186.7052,185.9396,186.6853,30298.0
2023-07-17 09:30:00,187.99,188.94,187.91,188.47,7932.0,186.914,187.8585,186.8344,187.3912,7932.0
2023-07-17 10:00:00,188.21,188.3,187.37,187.53,3120.0,187.1327,187.2222,186.2975,186.4566,3120.0
2023-07-17 10:30:00,187.5,187.89,187.05,187.25,8058.0,186.4268,186.8145,185.9793,186.1782,8058.0
2023-07-17 11:00:00,187.22,188.05,187.22,187.9,6624.0,186.1484,186.9736,186.1484,186.8245,6624.0
2023-07-17 11:30:00,188.04,188.85,187.97,188.74,3255.0,186.9637,187.769,186.8941,187.6597,3255.0
2023-07-17 12:00:00,188.86,189.11,188.66,188.9,3871.0,187.779,188.0275,187.5801,187.8188,3871.0
2023-07-17 12:30:00,188.97,189.0,188.72,188.87,1342.0,187.8884,187.9182,187.6398,187.7889,1342.0
2023-07-17 13:00:00,188.92,189.36,188.83,189.22,3477.0,187.8386,188.2761,187.7492,188.1369,3477.0
2023-07-17 13:30:00,189.16,189.24,188.96,189.06,6320.0,188.0773,188.1568,187.8784,187.9778,6320.0
2023-07-17 14:00:00,189.09,189.67,189.02,189.47,5261.0,188.0077,188.5843,187.9381,188.3855,5261.0
2023-07-17 14:30:00,189.49,189.57,189.24,189.37,4663.0,188.4054,188.4849,188.1568,188.2861,4663.0
2023-07-17 15:00:00,189.26,189.62,189.26,189.56,4610.0,188.1767,188.5346,188.1767,188.475,4610.0
2023-07-17 15:30:00,189.59,189.59,188.96,189.2,23223.0,188.5048,188.5048,187.8784,188.117,23223.0
2023-07-18 09:30:00,189.08,191.18,189.08,190.5,12045.0,187.9977,190.0857,187.9977,189.4096,12045.0
2023-07-18 10:00:00,190.62,191.57,190.54,191.45,9353.0,189.5289,190.4735,189.4494,190.3542,9353.0
2023-07-18 10:30:00,191.39,191.62,190.88,191.47,6798.0,190.2945,190.5232,189.7874,190.374,6798.0
2023-07-18 11:00:00,191.57,192.63,191.37,192.17,11690.0,190.4735,191.5274,190.2746,191.07,11690.0
2023-07-18 11:30:00,192.0,192.05,191.54,191.77,4302.0,190.901,190.9507,190.4436,190.6723,4302.0
2023-07-18 12:00:00,191.67,191.67,190.96,191.23,4191.0,190.5729,190.5729,189.867,190.1354,4191.0
2023-07-18 12:30:00,191.16,191.84,191.03,191.78,3928.0,190.0658,190.7419,189.9366,190.6823,3928.0
2023-07-18 13:00:00,191.77,191.84,191.63,191.63,4755.0,190.6723,190.7419,190.5331,190.5331,4755.0
2023-07-18 13:30:00,191.63,191.63,191.03,191.27,3442.0,190.5331,190.5331,189.9366,190.1752,3442.0
2023-07-18 14:00:00,191.38,191.92,191.38,191.84,6055.0,190.2846,190.8215,190.2846,190.7419,6055.0
2023-07-18 14:30:00,191.85,191.91,191.18,191.25,4747.0,190.7519,190.8115,190.0857,190.1553,4747.0
2023-07-18 15:00:00,191.39,191.64,191.15,191.36,4817.0,190.2945,190.5431,190.0559,190.2647,4817.0
2023-07-18 15:30:00,191.31,191.31,190.87,190.95,30666.0,190.215,190.215,189.7775,189.857,30666.0
2023-07-19 09:30:00,192.31,192.38,188.63,189.96,14042.0,191.3892,191.4589,187.7268,189.0505,14042.0
2023-07-19 10:00:00,190.09,190.09,189.15,189.98,8063.0,189.1798,189.1798,188.2443,189.0704,8063.0
2023-07-19 10:30:00,189.81,189.83,187.8,188.25,6444.0,188.9012,188.9211,186.9008,187.3487,6444.0
2023-07-19 11:00:00,188.49,189.73,188.44,189.73,3822.0,187.5875,188.8216,187.5377,188.8216,3822.0
2023-07-19 11:30:00,189.9,190.21,189.61,189.76,5015.0,188.9908,189.2993,188.7021,188.8514,5015.0
2023-07-19 12:00:00,189.89,190.8,189.82,190.67,4598.0,188.9808,189.8864,188.9111,189.7571,4598.0
2023-07-19 12:30:00,190.57,190.68,190.44,190.66,2467.0,189.6575,189.767,189.5282,189.7471,2467.0
2023-07-19 13:00:00,190.33,190.65,190.23,190.49,1899.0,189.4187,189.7372,189.3192,189.5779,1899.0
2023-07-19 13:30:00,190.46,190.5,190.19,190.5,2508.0,189.5481,189.5879,189.2794,189.5879,2508.0
2023-07-19 14:00:00,190.48,190.55,189.99,190.15,6152.0,189.568,189.6376,189.0803,189.2396,6152.0
2023-07-19 14:30:00,190.15,190.62,189.99,190.06,9523.0,189.2396,189.7073,189.0803,189.15,9523.0
2023-07-19 15:00:00,190.08,190.59,189.89,190.36,6190.0,189.1699,189.6774,188.9808,189.4486,6190.0
2023-07-19 15:30:00,190.3,191.24,190.3,191.17,34874.0,189.3888,190.3243,189.3888,190.2547,34874.0
2023-07-20 09:30:00,191.78,191.78,189.65,190.73,7260.0,190.8618,190.8618,188.742,189.8168,7260.0
2023-07-20 10:00:00,190.88,191.2,189.04,189.7,4546.0,189.9661,190.2845,188.1349,188.7917,4546.0
2023-07-20 10:30:00,189.87,190.66,189.87,190.31,2870.0,188.9609,189.7471,188.9609,189.3988,2870.0
2023-07-20 11:00:00,190.25,190.66,190.16,190.17,2584.0,189.3391,189.7471,189.2495,189.2595,2584.0
2023-07-20 11:30:00,189.99,190.56,189.96,190.56,2024.0,189.0803,189.6476,189.0505,189.6476,2024.0
2023-07-20 12:00:00,190.32,190.59,190.23,190.26,2524.0,189.4087,189.6774,189.3192,189.349,2524.0
2023-07-20 12:30:00,189.96,190.24,189.71,189.71,9417.0,189.0505,189.3291,188.8017,188.8017,9417.0
2023-07-20 13:00:00,189.64,189.71,189.39,189.66,4183.0,188.732,188.8017,188.4832,188.7519,4183.0
2023-07-20 13:30:00,189.58,189.59,189.19,189.35,2264.0,188.6723,188.6822,188.2842,188.4434,2264.0
2023-07-20 14:00:00,189.21,189.71,189.19,189.48,2661.0,188.3041,188.8017,188.2842,188.5728,2661.0
2023-07-20 14:30:00,189.39,190.09,189.38,189.89,5406.0,188.4832,189.1798,188.4732,188.9808,5406.0
2023-07-20 15:00:00,189.91,190.35,189.78,190.22,6134.0,189.0007,189.4386,188.8713,189.3092,6134.0
2023-07-20 15:30:00,190.34,190.71,189.8,190.69,32371.0,189.4286,189.7969,188.8912,189.777,32371.0
2023-07-21 09:30:00,191.88,191.9,191.03,191.39,5821.0,190.9613,190.9812,190.1153,190.4736,5821.0
2023-07-21 10:00:00,191.35,191.9,191.26,191.31,2814.0,190.4338,190.9812,190.3442,190.394,2814.0
2023-07-21 10:30:00,191.13,191.33,190.71,191.09,3885.0,190.2149,190.4139,189.7969,190.1751,3885.0
2023-07-21 11:00:00,191.06,191.25,190.61,190.7,2328.0,190.1452,190.3343,189.6974,189.7869,2328.0
2023-07-21 11:30:00,190.55,190.59,190.38,190.38,1218.0,189.6376,189.6774,189.4685,189.4685,1218.0
2023-07-21 12:00:00,190.4,190.64,190.26,190.5,8120.0,189.4884,189.7272,189.349,189.5879,8120.0
2023-07-21 12:30:00,190.54,190.65,190.01,190.5,16084.0,189.6277,189.7372,189.1002,189.5879,16084.0
2023-07-21 13:00:00,190.59,190.77,190.49,190.63,3613.0,189.6774,189.8566,189.5779,189.7173,3613.0
2023-07-21 13:30:00,190.71,190.74,190.48,190.5,3226.0,189.7969,189.8267,189.568,189.5879,3226.0
2023-07-21 14:00:00,190.47,190.51,190.25,190.29,11406.0,189.558,189.5978,189.3391,189.3789,11406.0
2023-07-21 14:30:00,190.31,190.8,190.3,190.59,11661.0,189.3988,189.8864,189.3888,189.6774,11661.0
2023-07-21 15:00:00,190.51,190.6,190.42,190.53,10639.0,189.5978,189.6874,189.5083,189.6177,10639.0
2023-07-21 15:30:00,190.57,190.73,190.27,190.27,50608.0,189.6575,189.8168,189.359,189.359,50608.0
2023-07-24 09:30:00,191.31,192.13,191.02,191.67,8637.0,190.394,191.2101,190.1054,190.7523,8637.0
2023-07-24 10:00:00,191.63,191.63,189.97,190.09,8211.0,190.7125,190.7125,189.0604,189.1798,8211.0
2023-07-24 10:30:00,190.03,190.44,189.1,189.45,7613.0,189.1201,189.5282,188.1946,188.5429,7613.0
2023-07-24 11:00:00,189.49,190.18,189.32,190.11,6209.0,188.5827,189.2694,188.4135,189.1997,6209.0
2023-07-24 11:30:00,190.02,190.58,189.73,190.56,5539.0,189.1102,189.6675,188.8216,189.6476,5539.0
2023-07-24 12:00:00,190.78,190.95,190.26,190.61,3973.0,189.8665,190.0357,189.349,189.6974,3973.0
2023-07-24 12:30:00,190.58,190.58,190.0,190.21,4055.0,189.6675,189.6675,189.0903,189.2993,4055.0
2023-07-24 13:00:00,190.17,190.71,189.87,190.65,7357.0,189.2595,189.7969,188.9609,189.7372,7357.0
2023-07-24 13:30:00,190.74,190.79,190.36,190.54,5926.0,189.8267,189.8765,189.4486,189.6277,5926.0
2023-07-24 14:00:00,190.73,191.27,190.62,190.84,9999.0,189.8168,190.3542,189.7073,189.9263,9999.0
2023-07-24 14:30:00,190.78,190.93,190.36,190.48,11216.0,189.8665,190.0158,189.4486,189.568,11216.0
2023-07-24 15:00:00,190.51,190.63,190.35,190.55,8864.0,189.5978,189.7173,189.4386,189.6376,8864.0
2023-07-24 15:30:00,190.58,190.95,190.31,190.46,30941.0,189.6675,190.0357,189.3988,189.5481,30941.0
2023-07-25 09:30:00,190.13,190.97,189.75,190.87,5618.0,189.2197,190.0556,188.8415,189.9561,5618.0
2023-07-25 10:00:00,190.89,191.46,190.89,191.3,3439.0,189.976,190.5433,189.976,190.384,3439.0
2023-07-25 10:30:00,191.23,191.23,190.51,190.73,4479.0,190.3144,190.3144,189.5978,189.8168,4479.0
2023-07-25 11:00:00,190.78,190.79,190.41,190.72,4921.0,189.8665,189.8765,189.4983,189.8068,4921.0
2023-07-25 11:30:00,190.8,191.06,190.62,190.64,8123.0,189.8864,190.1452,189.7073,189.7272,8123.0
2023-07-25 12:00:00,190.72,191.32,190.72,190.9,7178.0,189.8068,190.404,189.8068,189.986,7178.0
2023-07-25 12:30:00,190.92,191.0,190.59,190.78,5273.0,190.0059,190.0855,189.6774,189.8665,5273.0
2023-07-25 13:00:00,190.69,190.93,190.69,190.82,4878.0,189.777,190.0158,189.777,189.9063,4878.0
2023-07-25 13:30:00,190.86,190.94,190.69,190.69,3511.0,189.9462,190.0258,189.777,189.777,3511.0
2023-07-25 14:00:00,190.79,190.79,190.54,190.7,3120.0,189.8765,189.8765,189.6277,189.7869,3120.0
2023-07-25 14:30:00,190.75,190.77,190.11,190.11,9053.0,189.8367,189.8566,189.1997,189.1997,9053.0
2023-07-25 15:00:00,190.1,190.1,189.78,189.81,9174.0,189.1898,189.1898,188.8713,188.9012,9174.0
2023-07-25 15:30:00,189.85,190.01,189.55,189.81,42496.0,188.941,189.1002,188.6424,188.9012,42496.0
2023-07-26 09:30:00,189.07,190.8,189.07,189.64,7600.0,188.1647,189.8864,188.1647,188.732,7600.0
2023-07-26 10:00:00,189.89,190.38,189.86,190.16,10497.0,188.9808,189.4685,188.9509,189.2495,10497.0
2023-07-26 10:30:00,190.15,190.15,189.21,189.5,5798.0,189.2396,189.2396,188.3041,188.5927,5798.0
2023-07-26 11:00:00,189.4,189.69,189.21,189.66,6842.0,188.4931,188.7818,188.3041,188.7519,6842.0
2023-07-26 11:30:00,189.56,189.57,188.67,189.43,22808.0,188.6524,188.6623,187.7666,188.523,22808.0
2023-07-26 12:00:00,189.44,189.55,189.22,189.26,4152.0,188.533,188.6424,188.314,188.3538,4152.0
2023-07-26 12:30:00,189.17,189.22,188.25,188.55,33207.0,188.2642,188.314,187.3487,187.6472,33207.0
2023-07-26 13:00:00,188.62,189.08,188.52,188.58,21052.0,187.7169,188.1747,187.6174,187.6771,21052.0
2023-07-26 13:30:00,188.54,188.83,188.23,188.34,11045.0,187.6373,187.9259,187.3287,187.4382,11045.0
2023-07-26 14:00:00,188.19,188.3,187.54,188.09,14287.0,187.2889,187.3984,186.6421,187.1894,14287.0
2023-07-26 14:30:00,187.96,188.88,187.85,188.52,14112.0,187.06,187.9756,186.9506,187.6174,14112.0
2023-07-26 15:00:00,188.54,188.76,187.53,188.25,25440.0,187.6373,187.8562,186.6321,187.3487,25440.0
2023-07-26 15:30:00,188.3,189.24,188.08,189.2,41623.0,187.3984,188.3339,187.1795,188.2941,41623.0
2023-07-27 09:30:00,195.0,198.69,193.04,198.29,46186.0,194.0663,197.7387,192.1157,197.3406,46186.0
2023-07-27 10:00:00,197.7,197.82,195.18,196.72,20070.0,196.7534,196.8728,194.2455,195.7781,20070.0
2023-07-27 10:30:00,196.89,197.25,193.87,194.12,19154.0,195.9473,196.3056,192.9417,193.1905,19154.0
2023-07-27 11:00:00,194.12,197.8,193.81,197.09,29404.0,193.1905,196.8529,192.882,196.1463,29404.0
2023-07-27 11:30:00,197.62,197.84,194.98,195.25,13904.0,196.6738,196.8927,194.0464,194.3151,13904.0
2023-07-27 12:00:00,195.3,197.08,195.21,197.08,9533.0,194.3649,196.1364,194.2753,196.1364,9533.0
2023-07-27 12:30:00,197.33,197.76,196.82,197.73,10413.0,196.3852,196.8131,195.8776,196.7833,10413.0
2023-07-27 13:00:00,198.0,198.13,197.32,197.32,9744.0,197.052,197.1813,196.3752,196.3752,9744.0
2023-07-27 13:30:00,197.21,198.58,197.21,198.58,7963.0,196.2658,197.6292,196.2658,197.6292,7963.0
2023-07-27 14:00:00,198.56,198.76,197.74,198.5,13802.0,197.6093,197.8083,196.7932,197.5496,13802.0
2023-07-27 14:30:00,198.22,199.01,197.0,198.69,16001.0,197.2709,198.0571,196.0568,197.7387,16001.0
2023-07-27 15:00:00,198.71,199.18,198.64,198.93,18269.0,197.7586,198.2263,197.6889,197.9775,18269.0
2023-07-27 15:30:00,198.96,200.6,198.85,200.51,93260.0,198.0074,199.6395,197.8979,199.55,93260.0
2023-07-28 09:30:00,202.21,206.48,201.85,206.48,23220.0,201.2418,205.4914,200.8835,205.4914,23220.0
2023-07-28 10:00:00,206.43,206.43,204.72,205.85,15815.0,205.4416,205.4416,203.7398,204.8644,15815.0
2023-07-28 10:30:00,206.1,207.39,205.53,207.35,10312.0,205.1132,206.397,204.5459,206.3572,10312.0
2023-07-28 11:00:00,207.3,207.35,206.32,206.87,19582.0,206.3074,206.3572,205.3321,205.8795,19582.0
2023-07-28 11:30:00,206.81,207.76,206.47,207.12,16301.0,205.8198,206.7652,205.4814,206.1283,16301.0
2023-07-28 12:00:00,207.19,208.38,206.83,208.35,9783.0,206.198,207.3823,205.8397,207.3524,9783.0
2023-07-28 12:30:00,208.35,210.86,208.34,210.86,20370.0,207.3524,209.8504,207.3425,209.8504,20370.0
2023-07-28 13:00:00,210.97,211.0,209.58,210.29,17609.0,209.9599,209.9897,208.5765,209.2831,17609.0
2023-07-28 13:30:00,210.38,211.09,209.61,210.65,17380.0,209.3727,210.0793,208.6064,209.6414,17380.0
2023-07-28 14:00:00,210.67,210.76,210.03,210.54,14107.0,209.6613,209.7509,209.0244,209.5319,14107.0
2023-07-28 14:30:00,210.57,211.38,210.4,211.03,13217.0,209.5618,210.3679,209.3926,210.0196,13217.0
2023-07-28 15:00:00,210.95,211.88,210.45,211.85,48194.0,209.94,210.8655,209.4424,210.8357,48194.0
2023-07-28 15:30:00,211.77,212.71,211.71,211.87,139788.0,210.756,211.6915,210.6963,210.8556,139788.0
2023-07-31 09:30:00,212.7,215.08,212.7,214.69,18002.0,211.6816,214.0502,211.6816,213.6621,18002.0
2023-07-31 10:00:00,215.04,215.23,214.38,214.79,11365.0,214.0104,214.1995,213.3535,213.7616,11365.0
2023-07-31 10:30:00,214.88,215.88,214.59,214.68,7903.0,213.8511,214.8464,213.5625,213.6521,7903.0
2023-07-31 11:00:00,214.64,215.93,214.44,215.45,9722.0,213.6123,214.8961,213.4133,214.4184,9722.0
2023-07-31 11:30:00,215.52,215.79,215.47,215.7,7599.0,214.4881,214.7568,214.4383,214.6672,7599.0
2023-07-31 12:00:00,215.45,215.89,215.45,215.66,7666.0,214.4184,214.8563,214.4184,214.6274,7666.0
2023-07-31 12:30:00,215.51,215.53,213.72,213.75,7176.0,214.4781,214.498,212.6967,212.7266,7176.0
2023-07-31 13:00:00,213.71,214.44,212.59,213.86,28635.0,212.6868,213.4133,211.5721,212.836,28635.0
2023-07-31 13:30:00,213.85,214.0,213.1,213.96,14808.0,212.8261,212.9754,212.0797,212.9356,14808.0
2023-07-31 14:00:00,214.11,214.26,213.36,213.56,9079.0,213.0848,213.2341,212.3384,212.5375,9079.0
2023-07-31 14:30:00,213.61,214.24,213.55,214.14,12070.0,212.5872,213.2142,212.5275,213.1147,12070.0
2023-07-31 15:00:00,214.05,214.5,213.98,214.33,15819.0,213.0251,213.473,212.9555,213.3038,15819.0
2023-07-31 15:30:00,214.45,215.16,214.0,215.06,47210.0,213.4232,214.1298,212.9754,214.0303,47210.0
2023-08-01 09:30:00,214.57,217.48,213.81,216.53,14041.0,213.5426,216.4387,212.7863,215.4932,14041.0
2023-08-01 10:00:00,215.69,216.68,214.54,215.14,12035.0,214.6573,215.6425,213.5128,214.1099,12035.0
2023-08-01 10:30:00,214.91,215.58,214.82,215.47,13819.0,213.881,214.5478,213.7914,214.4383,13819.0
2023-08-01 11:00:00,215.54,217.17,215.42,217.1,22485.0,214.508,216.1302,214.3886,216.0605,22485.0
2023-08-01 11:30:00,217.2,217.93,217.03,217.93,10705.0,216.16,216.8865,215.9909,216.8865,10705.0
2023-08-01 12:00:00,217.95,218.03,217.03,217.14,8639.0,216.9064,216.9861,215.9909,216.1003,8639.0
2023-08-01 12:30:00,216.98,217.41,216.32,216.66,12865.0,215.9411,216.369,215.2843,215.6226,12865.0
2023-08-01 13:00:00,216.84,216.84,215.89,215.89,12415.0,215.8018,215.8018,214.8563,214.8563,12415.0
2023-08-01 13:30:00,215.97,216.29,215.63,215.92,17376.0,214.9359,215.2544,214.5976,214.8862,17376.0
2023-08-01 14:00:00,215.94,216.2,215.88,215.98,6684.0,214.9061,215.1648,214.8464,214.9459,6684.0
2023-08-01 14:30:00,216.02,216.11,215.67,215.71,8614.0,214.9857,215.0753,214.6374,214.6772,8614.0
2023-08-01 15:00:00,215.75,216.09,215.63,215.67,9527.0,214.717,215.0554,214.5976,214.6374,9527.0
2023-08-01 15:30:00,215.6,215.68,214.23,214.45,88973.0,214.5677,214.6473,213.2043,213.4232,88973.0
2023-08-02 09:30:00,213.6,215.95,213.37,215.95,10572.0,212.5773,214.916,212.3484,214.916,10572.0
2023-08-02 10:00:00,215.79,216.0,213.45,213.9,25467.0,214.7568,214.9658,212.428,212.8758,25467.0
2023-08-02 10:30:00,213.94,214.23,213.3,214.13,13768.0,212.9156,213.2043,212.2787,213.1047,13768.0
2023-08-02 11:00:00,214.15,215.62,214.15,215.15,10507.0,213.1246,214.5876,213.1246,214.1199,10507.0
2023-08-02 11:30:00,215.1,215.19,214.49,214.55,6094.0,214.0701,214.1597,213.463,213.5227,6094.0
2023-08-02 12:00:00,214.64,214.8,214.29,214.71,4659.0,213.6123,213.7715,213.264,213.682,4659.0
2023-08-02 12:30:00,214.67,215.84,214.67,215.84,4613.0,213.6422,214.8066,213.6422,214.8066,4613.0
2023-08-02 13:00:00,215.99,216.66,215.75,215.97,11432.0,214.9558,215.6226,214.717,214.9359,11432.0
2023-08-02 13:30:00,216.11,216.43,215.75,215.89,4966.0,215.0753,215.3937,214.717,214.8563,4966.0
2023-08-02 14:00:00,216.08,216.2,215.22,215.61,12963.0,215.0454,215.1648,214.1895,214.5777,12963.0
2023-08-02 14:30:00,215.52,215.67,215.02,215.41,6166.0,214.4881,214.6374,213.9905,214.3786,6166.0
2023-08-02 15:00:00,215.4,215.62,215.01,215.02,3396.0,214.3687,214.5876,213.9805,213.9905,3396.0
2023-08-02 15:30:00,214.97,216.49,214.97,216.19,76058.0,213.9407,215.4534,213.9407,215.1549,76058.0
2023-08-03 09:30:00,215.58,216.36,213.72,215.73,55081.0,214.5478,215.3241,212.6967,214.6971,55081.0
2023-08-03 10:00:00,216.2,216.78,215.28,215.39,17344.0,215.1648,215.7421,214.2492,214.3587,17344.0
2023-08-03 10:30:00,215.22,216.85,214.59,216.85,4377.0,214.1895,215.8117,213.5625,215.8117,4377.0
2023-08-03 11:00:00,216.27,217.47,216.24,217.3,5487.0,215.2345,216.4287,215.2046,216.2596,5487.0
2023-08-03 11:30:00,217.25,217.25,216.02,216.39,11838.0,216.2098,216.2098,214.9857,215.3539,11838.0
2023-08-03 12:00:00,216.47,216.67,216.13,216.13,7364.0,215.4335,215.6326,215.0952,215.0952,7364.0
2023-08-03 12:30:00,216.35,216.91,216.35,216.83,8545.0,215.3141,215.8714,215.3141,215.7918,8545.0
2023-08-03 13:00:00,216.88,217.07,216.34,216.59,9732.0,215.8416,216.0307,215.3042,215.553,9732.0
2023-08-03 13:30:00,216.65,216.65,216.13,216.13,2656.0,215.6127,215.6127,215.0952,215.0952,2656.0
2023-08-03 14:00:00,216.11,216.11,215.62,215.91,3808.0,215.0753,215.0753,214.5876,214.8762,3808.0
2023-08-03 14:30:00,215.93,216.03,215.39,215.53,19223.0,214.8961,214.9956,214.3587,214.498,19223.0
2023-08-03 15:00:00,215.5,215.59,215.06,215.48,35358.0,214.4682,214.5577,214.0303,214.4483,35358.0
2023-08-03 15:30:00,215.53,216.2,214.92,215.24,48098.0,214.498,215.1648,213.891,214.2094,48098.0
2023-08-04 09:30:00,216.41,216.54,213.37,213.68,10731.0,215.3738,215.5032,212.3484,212.6569,10731.0
2023-08-04 10:00:00,213.8,215.1,212.89,215.03,13184.0,212.7763,214.0701,211.8707,214.0004,13184.0
2023-08-04 10:30:00,215.2,216.99,215.2,216.99,14260.0,214.1696,215.951,214.1696,215.951,14260.0
2023-08-04 11:00:00,216.91,216.91,215.74,216.26,9733.0,215.8714,215.8714,214.707,215.2245,9733.0
2023-08-04 11:30:00,216.56,217.45,216.55,216.92,6603.0,215.5231,216.4088,215.5132,215.8814,6603.0
2023-08-04 12:00:00,217.02,217.65,216.43,217.61,5366.0,215.9809,216.6079,215.3937,216.5681,5366.0
2023-08-04 12:30:00,217.59,217.68,217.18,217.38,1816.0,216.5482,216.6377,216.1401,216.3392,1816.0
2023-08-04 13:00:00,217.39,217.39,217.04,217.19,2434.0,216.3491,216.3491,216.0008,216.1501,2434.0
2023-08-04 13:30:00,217.08,217.17,216.49,216.49,5858.0,216.0406,216.1302,215.4534,215.4534,5858.0
2023-08-04 14:00:00,216.38,216.74,215.9,215.92,4238.0,215.344,215.7022,214.8663,214.8862,4238.0
2023-08-04 14:30:00,215.7,216.12,215.68,216.1,7106.0,214.6672,215.0852,214.6473,215.0653,7106.0
2023-08-04 15:00:00,216.1,216.83,216.03,216.75,13730.0,215.0653,215.7918,214.9956,215.7122,13730.0
2023-08-04 15:30:00,216.83,216.95,216.06,216.8,42188.0,215.7918,215.9112,215.0255,215.762,42188.0
2023-08-07 09:30:00,217.36,218.69,217.21,217.94,8090.0,216.3193,217.6429,216.17,216.8965,8090.0
2023-08-07 10:00:00,217.6,219.24,217.59,219.24,9223.0,216.5581,218.1903,216.5482,218.1903,9223.0
2023-08-07 10:30:00,219.15,219.35,218.65,219.24,8173.0,218.1007,218.2997,217.6031,218.1903,8173.0
2023-08-07 11:00:00,219.28,219.34,218.59,219.09,7334.0,218.2301,218.2898,217.5434,218.041,7334.0
2023-08-07 11:30:00,219.24,220.71,219.24,220.2,6412.0,218.1903,219.6532,218.1903,219.1457,6412.0
2023-08-07 12:00:00,220.04,220.33,219.71,220.19,9028.0,218.9864,219.2751,218.658,219.1357,9028.0
2023-08-07 12:30:00,220.05,221.29,220.01,221.29,6659.0,218.9964,220.2305,218.9566,220.2305,6659.0
2023-08-07 13:00:00,221.28,221.62,220.71,221.03,12851.0,220.2205,220.5589,219.6532,219.9717,12851.0
2023-08-07 13:30:00,220.82,221.6,220.61,221.2,4193.0,219.7627,220.539,219.5537,220.1409,4193.0
2023-08-07 14:00:00,221.12,221.39,221.07,221.39,9491.0,220.0613,220.33,220.0115,220.33,9491.0
2023-08-07 14:30:00,221.42,221.73,221.37,221.54,7977.0,220.3598,220.6684,220.3101,220.4793,7977.0
2023-08-07 15:00:00,221.46,221.58,221.16,221.38,3574.0,220.3996,220.5191,220.1011,220.32,3574.0
2023-08-07 15:30:00,221.52,221.59,220.54,220.78,46476.0,220.4594,220.529,219.484,219.7229,46476.0
2023-08-08 09:30:00,219.84,220.54,218.7,219.14,19385.0,218.7874,219.484,217.6529,218.0908,19385.0
2023-08-08 10:00:00,218.89,218.89,217.71,218.56,7514.0,217.8419,217.8419,216.6676,217.5135,7514.0
2023-08-08 10:30:00,218.84,219.9,218.61,219.77,11616.0,217.7922,218.8471,217.5633,218.7177,11616.0
2023-08-08 11:00:00,219.78,220.03,219.1,219.91,14544.0,218.7277,218.9765,218.0509,218.8571,14544.0
2023-08-08 11:30:00,219.66,220.27,219.57,219.97,5542.0,218.6083,219.2153,218.5187,218.9168,5542.0
2023-08-08 12:00:00,220.1,220.23,219.75,220.15,7585.0,219.0462,219.1755,218.6978,219.0959,7585.0
2023-08-08 12:30:00,220.17,220.75,220.08,220.56,3959.0,219.1158,219.693,219.0263,219.504,3959.0
2023-08-08 13:00:00,220.69,221.5,220.68,221.5,6125.0,219.6333,220.4395,219.6234,220.4395,6125.0
2023-08-08 13:30:00,221.63,221.79,220.96,221.34,4510.0,220.5688,220.7281,219.902,220.2802,4510.0
2023-08-08 14:00:00,221.15,222.27,221.15,221.7,13887.0,220.0911,221.2058,220.0911,220.6385,13887.0
2023-08-08 14:30:00,221.76,221.87,221.44,221.69,15200.0,220.6982,220.8077,220.3797,220.6285,15200.0
2023-08-08 15:00:00,221.64,221.75,220.91,220.91,6022.0,220.5788,220.6883,219.8523,219.8523,6022.0
2023-08-08 15:30:00,221.12,221.22,220.96,221.12,33134.0,220.0613,220.1608,219.902,220.0613,33134.0
2023-08-09 09:30:00,220.41,220.54,218.9,219.1,27151.0,219.3547,219.484,217.8519,218.0509,27151.0
2023-08-09 10:00:00,218.93,219.35,218.62,219.15,8505.0,217.8818,218.2997,217.5732,218.1007,8505.0
2023-08-09 10:30:00,218.92,219.93,218.25,219.8,7942.0,217.8718,218.877,217.205,218.7476,7942.0
2023-08-09 11:00:00,219.83,220.0,218.77,219.19,10750.0,218.7774,218.9466,217.7225,218.1405,10750.0
2023-08-09 11:30:00,219.04,219.04,217.81,217.98,14867.0,217.9912,217.9912,216.7671,216.9363,14867.0
2023-08-09 12:00:00,218.1,218.79,218.09,218.74,11434.0,217.0557,217.7424,217.0458,217.6927,11434.0
2023-08-09 12:30:00,218.73,219.06,218.52,219.06,8662.0,217.6827,218.0111,217.4737,218.0111,8662.0
2023-08-09 13:00:00,219.09,219.6,218.88,219.07,16752.0,218.041,218.5485,217.832,218.0211,16752.0
2023-08-09 13:30:00,219.18,219.55,218.99,219.05,6641.0,218.1306,218.4988,217.9415,218.0012,6641.0
2023-08-09 14:00:00,219.0,219.16,218.79,219.14,15458.0,217.9514,218.1107,217.7424,218.0908,15458.0
2023-08-09 14:30:00,219.2,219.2,218.31,218.65,3176.0,218.1505,218.1505,217.2647,217.6031,3176.0
2023-08-09 15:00:00,218.73,218.73,217.86,218.02,7085.0,217.6827,217.6827,216.8169,216.9761,7085.0
2023-08-09 15:30:00,218.09,218.22,216.44,216.99,32453.0,217.0458,217.1752,215.4037,215.951,32453.0
2023-08-10 09:30:00,218.1,219.25,218.1,219.01,9469.0,217.0557,218.2002,217.0557,217.9614,9469.0
2023-08-10 10:00:00,219.17,220.22,218.99,219.67,5375.0,218.1206,219.1656,217.9415,218.6182,5375.0
2023-08-10 10:30:00,219.6,220.34,218.98,220.24,4886.0,218.5485,219.285,217.9315,219.1855,4886.0
2023-08-10 11:00:00,220.28,220.28,219.53,219.96,4860.0,219.2253,219.2253,218.4789,218.9068,4860.0
2023-08-10 11:30:00,219.85,220.35,218.43,218.9,6015.0,218.7974,219.295,217.3842,217.8519,6015.0
2023-08-10 12:00:00,219.02,219.03,218.02,218.07,4890.0,217.9713,217.9813,216.9761,217.0259,4890.0
2023-08-10 12:30:00,218.06,218.47,217.58,217.59,2610.0,217.0159,217.424,216.5382,216.5482,2610.0
2023-08-10 13:00:00,217.61,217.86,217.09,217.48,21127.0,216.5681,216.8169,216.0506,216.4387,21127.0
2023-08-10 13:30:00,217.52,217.75,216.86,217.28,8029.0,216.4785,216.7074,215.8217,216.2397,8029.0
2023-08-10 14:00:00,217.25,218.57,217.24,218.52,4148.0,216.2098,217.5235,216.1998,217.4737,4148.0
2023-08-10 14:30:00,218.55,218.93,218.19,218.93,8144.0,217.5036,217.8818,217.1453,217.8818,8144.0
2023-08-10 15:00:00,218.87,218.94,218.36,218.56,12898.0,217.822,217.8917,217.3145,217.5135,12898.0
2023-08-10 15:30:00,218.5,220.01,218.3,219.95,46314.0,217.4538,218.9566,217.2548,218.8969,46314.0
2023-08-11 09:30:00,219.7,220.86,219.05,220.84,6478.0,218.6481,219.8025,218.0012,219.7826,6478.0
2023-08-11 10:00:00,220.66,222.06,220.66,221.89,6558.0,219.6035,220.9968,219.6035,220.8276,6558.0
2023-08-11 10:30:00,222.04,222.04,221.37,221.37,5864.0,220.9769,220.9769,220.3101,220.3101,5864.0
2023-08-11 11:00:00,221.53,221.97,221.52,221.83,6567.0,220.4693,220.9072,220.4594,220.7679,6567.0
2023-08-11 11:30:00,221.75,222.26,221.75,222.26,6746.0,220.6883,221.1958,220.6883,221.1958,6746.0
2023-08-11 12:00:00,222.23,222.81,221.85,222.6,8557.0,221.166,221.7432,220.7878,221.5342,8557.0
2023-08-11 12:30:00,222.69,222.72,221.99,222.14,7863.0,221.6238,221.6536,220.9271,221.0764,7863.0
2023-08-11 13:00:00,221.99,222.71,221.99,222.65,14244.0,220.9271,221.6437,220.9271,221.5839,14244.0
2023-08-11 13:30:00,222.58,222.67,221.61,221.89,10858.0,221.5143,221.6038,220.5489,220.8276,10858.0
2023-08-11 14:00:00,221.7,221.86,220.91,221.36,3828.0,220.6385,220.7977,219.8523,220.3001,3828.0
2023-08-11 14:30:00,221.34,221.53,220.96,220.96,2146.0,220.2802,220.4693,219.902,219.902,2146.0
2023-08-11 15:00:00,220.92,220.94,220.38,220.71,8251.0,219.8622,219.8821,219.3248,219.6532,8251.0
2023-08-11 15:30:00,220.71,221.28,220.5,220.99,29812.0,219.6532,220.2205,219.4442,219.9319,29812.0
2023-08-14 09:30:00,220.97,221.4,220.23,220.65,4908.0,219.912,220.3399,219.1755,219.5935,4908.0
2023-08-14 10:00:00,221.16,221.3,220.43,220.68,1980.0,220.1011,220.2404,219.3746,219.6234,1980.0
2023-08-14 10:30:00,220.64,221.92,220.35,221.8,2808.0,219.5836,220.8574,219.295,220.738,2808.0
2023-08-14 11:00:00,221.87,222.67,221.78,222.65,5847.0,220.8077,221.6038,220.7181,221.5839,5847.0
2023-08-14 11:30:00,222.7,223.26,222.56,222.72,6551.0,221.6337,222.191,221.4944,221.6536,6551.0
2023-08-14 12:00:00,222.7,223.38,222.68,222.72,9430.0,221.6337,222.3104,221.6138,221.6536,9430.0
2023-08-14 12:30:00,222.87,223.27,222.63,223.01,4795.0,221.8029,222.201,221.564,221.9422,4795.0
2023-08-14 13:00:00,223.1,223.49,223.06,223.06,4225.0,222.0318,222.4199,221.992,221.992,4225.0
2023-08-14 13:30:00,223.25,223.25,222.67,222.7,5037.0,222.1811,222.1811,221.6038,221.6337,5037.0
2023-08-14 14:00:00,222.85,222.9,221.44,221.65,11493.0,221.783,221.8327,220.3797,220.5887,11493.0
2023-08-14 14:30:00,221.72,222.29,221.72,222.15,32550.0,220.6584,221.2257,220.6584,221.0863,32550.0
2023-08-14 15:00:00,222.24,222.97,222.17,222.97,5464.0,221.1759,221.9024,221.1062,221.9024,5464.0
2023-08-14 15:30:00,223.02,223.47,222.73,223.33,31468.0,221.9522,222.4,221.6636,222.2607,31468.0
2023-08-15 09:30:00,222.81,222.81,221.23,221.23,8667.0,221.7432,221.7432,220.1707,220.1707,8667.0
2023-08-15 10:00:00,221.51,221.69,219.72,220.11,14933.0,220.4494,220.6285,218.668,219.0561,14933.0
2023-08-15 10:30:00,220.35,220.87,219.75,219.75,8488.0,219.295,219.8125,218.6978,218.6978,8488.0
2023-08-15 11:00:00,219.79,220.56,219.49,219.53,9201.0,218.7376,219.504,218.4391,218.4789,9201.0
2023-08-15 11:30:00,219.49,220.68,219.48,220.1,6765.0,218.4391,219.6234,218.4291,219.0462,6765.0
2023-08-15 12:00:00,220.34,220.54,219.67,220.45,3260.0,219.285,219.484,218.6182,219.3945,3260.0
2023-08-15 12:30:00,220.53,220.88,220.53,220.61,3191.0,219.4741,219.8224,219.4741,219.5537,3191.0
2023-08-15 13:00:00,220.64,221.15,220.6,221.14,2773.0,219.5836,220.0911,219.5438,220.0812,2773.0
2023-08-15 13:30:00,221.16,221.88,221.1,221.53,5348.0,220.1011,220.8176,220.0414,220.4693,5348.0
2023-08-15 14:00:00,221.69,221.8,221.17,221.39,2868.0,220.6285,220.738,220.111,220.33,2868.0
2023-08-15 14:30:00,221.13,221.6,221.13,221.59,3827.0,220.0712,220.539,220.0712,220.529,3827.0
2023-08-15 15:00:00,221.45,221.84,221.32,221.41,5215.0,220.3897,220.7778,220.2603,220.3499,5215.0
2023-08-15 15:30:00,221.28,221.44,220.71,220.71,24182.0,220.2205,220.3797,219.6532,219.6532,24182.0
2023-08-16 09:30:00,221.15,222.32,220.62,221.27,19403.0,220.0911,221.2555,219.5637,220.2106,19403.0
2023-08-16 10:00:00,220.91,221.08,220.39,220.51,8887.0,219.8523,220.0215,219.3348,219.4542,8887.0
2023-08-16 10:30:00,220.7,220.79,220.21,220.72,7160.0,219.6433,219.7329,219.1556,219.6632,7160.0
2023-08-16 11:00:00,220.45,220.88,220.35,220.36,1937.0,219.3945,219.8224,219.295,219.3049,1937.0
2023-08-16 11:30:00,220.54,220.64,219.99,220.08,4435.0,219.484,219.5836,218.9367,219.0263,4435.0
2023-08-16 12:00:00,220.16,220.22,218.81,218.81,2951.0,219.1059,219.1656,217.7623,217.7623,2951.0
2023-08-16 12:30:00,218.89,219.52,218.67,218.93,10667.0,217.8419,218.4689,217.623,217.8818,10667.0
2023-08-16 13:00:00,219.11,219.13,218.1,218.22,2335.0,218.0609,218.0808,217.0557,217.1752,2335.0
2023-08-16 13:30:00,218.1,219.1,218.1,218.87,6714.0,217.0557,218.0509,217.0557,217.822,6714.0
2023-08-16 14:00:00,218.88,218.89,218.2,218.58,6812.0,217.832,217.8419,217.1553,217.5334,6812.0
2023-08-16 14:30:00,218.65,218.73,217.65,217.84,9000.0,217.6031,217.6827,216.6079,216.797,9000.0
2023-08-16 15:00:00,217.81,217.81,217.33,217.49,5911.0,216.7671,216.7671,216.2894,216.4487,5911.0
2023-08-16 15:30:00,217.4,217.59,216.34,216.86,43413.0,216.3591,216.5482,215.3042,215.8217,43413.0
2023-08-17 09:30:00,216.76,217.5,215.23,217.07,8986.0,215.7221,216.4586,214.1995,216.0307,8986.0
2023-08-17 10:00:00,217.08,217.14,215.63,215.63,5987.0,216.0406,216.1003,214.5976,214.5976,5987.0
2023-08-17 10:30:00,215.61,216.25,215.61,216.17,5866.0,214.5777,215.2146,214.5777,215.135,5866.0
2023-08-17 11:00:00,216.08,216.15,215.3,215.38,6757.0,215.0454,215.1151,214.2691,214.3488,6757.0
2023-08-17 11:30:00,215.47,215.47,214.8,215.05,4658.0,214.4383,214.4383,213.7715,214.0203,4658.0
2023-08-17 12:00:00,215.0,215.17,214.22,215.17,5188.0,213.9706,214.1398,213.1943,214.1398,5188.0
2023-08-17 12:30:00,215.1,215.2,214.62,214.7,5608.0,214.0701,214.1696,213.5924,213.672,5608.0
2023-08-17 13:00:00,214.7,214.77,213.69,214.12,3639.0,213.672,213.7417,212.6668,213.0948,3639.0
2023-08-17 13:30:00,214.23,214.4,213.77,213.8,2595.0,213.2043,213.3734,212.7465,212.7763,2595.0
2023-08-17 14:00:00,213.84,213.85,212.96,213.05,14949.0,212.8161,212.8261,211.9403,212.0299,14949.0
2023-08-17 14:30:00,212.84,212.89,211.77,211.78,8999.0,211.8209,211.8707,210.756,210.766,8999.0
2023-08-17 15:00:00,211.87,211.99,211.34,211.58,19511.0,210.8556,210.975,210.3281,210.5669,19511.0
2023-08-17 15:30:00,211.58,211.95,210.71,211.94,103864.0,210.5669,210.9352,209.7011,210.9252,103864.0
2023-08-18 09:30:00,210.97,212.2,209.72,211.58,10911.0,209.9599,211.184,208.7159,210.5669,10911.0
2023-08-18 10:00:00,211.54,212.76,211.54,212.44,3365.0,210.5271,211.7413,210.5271,211.4228,3365.0
2023-08-18 10:30:00,212.54,213.54,212.54,213.49,3605.0,211.5224,212.5176,211.5224,212.4678,3605.0
2023-08-18 11:00:00,213.35,213.73,212.88,213.41,8620.0,212.3285,212.7067,211.8607,212.3882,8620.0
2023-08-18 11:30:00,213.64,214.38,213.5,214.08,8759.0,212.6171,213.3535,212.4778,213.055,8759.0
2023-08-18 12:00:00,213.9,214.09,212.86,212.86,5550.0,212.8758,213.0649,211.8408,211.8408,5550.0
2023-08-18 12:30:00,212.95,213.83,212.8,213.34,21840.0,211.9304,212.8062,211.7811,212.3185,21840.0
2023-08-18 13:00:00,213.33,213.51,213.0,213.08,3607.0,212.3086,212.4877,211.9801,212.0598,3607.0
2023-08-18 13:30:00,213.07,213.38,212.9,213.27,3845.0,212.0498,212.3583,211.8806,212.2489,3845.0
2023-08-18 14:00:00,213.36,213.44,212.96,213.39,3137.0,212.3384,212.418,211.9403,212.3683,3137.0
2023-08-18 14:30:00,213.42,213.97,213.42,213.72,4562.0,212.3981,212.9455,212.3981,212.6967,4562.0
2023-08-18 15:00:00,213.61,214.22,213.56,214.22,5236.0,212.5872,213.1943,212.5375,213.1943,5236.0
2023-08-18 15:30:00,214.17,215.13,213.8,214.26,43799.0,213.1445,214.1,212.7763,213.2341,43799.0
2023-08-21 09:30:00,214.82,216.22,214.48,214.55,10672.0,213.7914,215.1847,213.4531,213.5227,10672.0
2023-08-21 10:00:00,214.63,214.81,213.07,213.07,15589.0,213.6023,213.7815,212.0498,212.0498,15589.0
2023-08-21 10:30:00,213.12,213.8,212.84,213.0,10181.0,212.0996,212.7763,211.8209,211.9801,10181.0
2023-08-21 11:00:00,213.07,213.11,211.44,211.8,9087.0,212.0498,212.0896,210.4276,210.7859,9087.0
2023-08-21 11:30:00,211.98,212.18,211.21,211.84,21583.0,210.965,211.1641,210.1987,210.8257,21583.0
2023-08-21 12:00:00,211.75,212.19,211.51,211.88,6655.0,210.7361,211.174,210.4973,210.8655,6655.0
2023-08-21 12:30:00,211.83,212.02,211.62,211.76,5495.0,210.8158,211.0048,210.6068,210.7461,5495.0
2023-08-21 13:00:00,211.78,212.01,211.58,211.9,3788.0,210.766,210.9949,210.5669,210.8854,3788.0
2023-08-21 13:30:00,211.88,212.73,211.88,212.55,14869.0,210.8655,211.7114,210.8655,211.5323,14869.0
2023-08-21 14:00:00,212.68,213.18,212.68,212.93,2605.0,211.6617,212.1593,211.6617,211.9105,2605.0
2023-08-21 14:30:00,212.99,213.78,212.99,213.6,8342.0,211.9702,212.7564,211.9702,212.5773,8342.0
2023-08-21 15:00:00,213.5,214.59,213.44,214.47,11967.0,212.4778,213.5625,212.418,213.4431,11967.0
2023-08-21 15:30:00,214.37,215.45,214.37,215.15,42136.0,213.3436,214.4184,213.3436,214.1199,42136.0
2023-08-22 09:30:00,214.99,215.03,214.0,214.0,3575.0,213.9606,214.0004,212.9754,212.9754,3575.0
2023-08-22 10:00:00,214.34,215.06,214.07,215.0,17517.0,213.3137,214.0303,213.045,213.9706,17517.0
2023-08-22 10:30:00,214.91,215.5,214.46,215.49,12828.0,213.881,214.4682,213.4332,214.4582,12828.0
2023-08-22 11:00:00,215.47,215.47,214.87,215.02,8785.0,214.4383,214.4383,213.8412,213.9905,8785.0
2023-08-22 11:30:00,215.16,215.75,215.16,215.56,1015.0,214.1298,214.717,214.1298,214.5279,1015.0
2023-08-22 12:00:00,215.43,215.57,215.21,215.39,2376.0,214.3985,214.5378,214.1796,214.3587,2376.0
2023-08-22 12:30:00,215.56,216.16,215.55,215.62,2410.0,214.5279,215.125,214.5179,214.5876,2410.0
2023-08-22 13:00:00,215.76,216.07,215.55,216.07,1986.0,214.7269,215.0355,214.5179,215.0355,1986.0
2023-08-22 13:30:00,215.82,216.01,215.75,216.01,1677.0,214.7866,214.9757,214.717,214.9757,1677.0
2023-08-22 14:00:00,216.29,217.2,216.17,217.08,3246.0,215.2544,216.16,215.135,216.0406,3246.0
2023-08-22 14:30:00,217.14,217.26,216.69,216.7,2928.0,216.1003,216.2198,215.6525,215.6624,2928.0
2023-08-22 15:00:00,216.75,217.08,216.6,216.95,4419.0,215.7122,216.0406,215.5629,215.9112,4419.0
2023-08-22 15:30:00,217.01,217.26,216.5,217.12,28906.0,215.9709,216.2198,215.4634,216.0804,28906.0
2023-08-23 09:30:00,217.91,218.09,216.43,217.13,3196.0,216.8666,217.0458,215.3937,216.0904,3196.0
2023-08-23 10:00:00,218.05,218.37,217.86,217.99,4544.0,217.006,217.3244,216.8169,216.9463,4544.0
2023-08-23 10:30:00,218.18,218.31,217.52,218.31,6074.0,217.1353,217.2647,216.4785,217.2647,6074.0
2023-08-23 11:00:00,218.33,218.85,218.3,218.85,3710.0,217.2846,217.8021,217.2548,217.8021,3710.0
2023-08-23 11:30:00,218.82,219.51,218.81,219.51,2448.0,217.7723,218.459,217.7623,218.459,2448.0
2023-08-23 12:00:00,219.34,219.51,218.82,218.83,4164.0,218.2898,218.459,217.7723,217.7822,4164.0
2023-08-23 12:30:00,218.98,219.69,218.93,219.69,2840.0,217.9315,218.6381,217.8818,218.6381,2840.0
2023-08-23 13:00:00,219.61,220.14,219.39,219.57,6671.0,218.5585,219.086,218.3396,218.5187,6671.0
2023-08-23 13:30:00,219.64,220.1,219.53,219.99,3245.0,218.5884,219.0462,218.4789,218.9367,3245.0
2023-08-23 14:00:00,220.0,220.19,219.88,220.19,5347.0,218.9466,219.1357,218.8272,219.1357,5347.0
2023-08-23 14:30:00,220.2,220.24,219.61,219.7,4439.0,219.1457,219.1855,218.5585,218.6481,4439.0
2023-08-23 15:00:00,219.72,219.72,219.17,219.42,1600.0,218.668,218.668,218.1206,218.3694,1600.0
2023-08-23 15:30:00,219.35,219.59,218.66,219.08,17560.0,218.2997,218.5386,217.613,218.031,17560.0
2023-08-24 09:30:00,219.5,219.86,218.64,219.86,1741.0,218.449,218.8073,217.5931,218.8073,1741.0
2023-08-24 10:00:00,220.19,220.74,220.18,220.22,772.0,219.1357,219.6831,219.1258,219.1656,772.0
2023-08-24 10:30:00,220.28,220.72,219.9,220.72,3811.0,219.2253,219.6632,218.8471,219.6632,3811.0
2023-08-24 11:00:00,220.16,220.16,219.14,219.51,4302.0,219.1059,219.1059,218.0908,218.459,4302.0
2023-08-24 11:30:00,219.75,219.76,218.65,218.89,3347.0,218.6978,218.7078,217.6031,217.8419,3347.0
2023-08-24 12:00:00,219.11,219.55,219.11,219.55,1551.0,218.0609,218.4988,218.0609,218.4988,1551.0
2023-08-24 12:30:00,219.41,219.93,219.03,219.1,5759.0,218.3595,218.877,217.9813,218.0509,5759.0
2023-08-24 13:00:00,218.98,219.19,218.91,219.16,1537.0,217.9315,218.1405,217.8619,218.1107,1537.0
2023-08-24 13:30:00,219.19,219.3,218.6,218.71,2508.0,218.1405,218.25,217.5533,217.6628,2508.0
2023-08-24 14:00:00,218.84,219.14,218.7,218.98,5649.0,217.7922,218.0908,217.6529,217.9315,5649.0
2023-08-24 14:30:00,218.97,218.98,218.31,218.79,4909.0,217.9216,217.9315,217.2647,217.7424,4909.0
2023-08-24 15:00:00,218.72,218.72,218.34,218.34,2237.0,217.6728,217.6728,217.2946,217.2946,2237.0
2023-08-24 15:30:00,218.41,218.68,217.41,217.92,24585.0,217.3642,217.633,216.369,216.8766,24585.0
2023-08-25 09:30:00,218.88,220.27,217.62,217.99,27612.0,217.832,219.2153,216.578,216.9463,27612.0
2023-08-25 10:00:00,217.91,219.29,217.75,218.22,15003.0,216.8666,218.24,216.7074,217.1752,15003.0
2023-08-25 10:30:00,217.87,218.14,216.17,216.19,11371.0,216.8268,217.0955,215.135,215.1549,11371.0
2023-08-25 11:00:00,215.93,216.46,215.22,216.29,5240.0,214.8961,215.4236,214.1895,215.2544,5240.0
2023-08-25 11:30:00,216.75,217.38,216.02,216.41,9018.0,215.7122,216.3392,214.9857,215.3738,9018.0
2023-08-25 12:00:00,216.48,218.21,216.48,217.99,3590.0,215.4435,217.1652,215.4435,216.9463,3590.0
2023-08-25 12:30:00,218.01,218.12,217.33,217.76,6784.0,216.9662,217.0756,216.2894,216.7174,6784.0
2023-08-25 13:00:00,217.76,218.13,217.45,217.64,5836.0,216.7174,217.0856,216.4088,216.5979,5836.0
2023-08-25 13:30:00,217.65,218.4,217.57,218.15,18475.0,216.6079,217.3543,216.5283,217.1055,18475.0
2023-08-25 14:00:00,218.78,219.21,218.49,218.96,9192.0,217.7325,218.1604,217.4439,217.9116,9192.0
2023-08-25 14:30:00,219.07,219.91,218.86,219.87,5648.0,218.0211,218.8571,217.8121,218.8173,5648.0
2023-08-25 15:00:00,219.97,220.25,219.66,220.16,8376.0,218.9168,219.1954,218.6083,219.1059,8376.0
2023-08-25 15:30:00,220.09,220.23,219.66,220.13,38433.0,219.0362,219.1755,218.6083,219.076,38433.0
2023-08-28 09:30:00,221.24,224.36,221.24,224.21,16868.0,220.1807,223.2858,220.1807,223.1365,16868.0
2023-08-28 10:00:00,224.33,224.65,223.58,224.25,12615.0,223.2559,223.5744,222.5095,223.1763,12615.0
2023-08-28 10:30:00,224.36,224.36,223.26,223.7,10546.0,223.2858,223.2858,222.191,222.6289,10546.0
2023-08-28 11:00:00,223.81,223.93,223.3,223.71,5722.0,222.7384,222.8578,222.2308,222.6389,5722.0
2023-08-28 11:30:00,223.78,223.98,223.28,223.51,4051.0,222.7085,222.9076,222.2109,222.4398,4051.0
2023-08-28 12:00:00,223.46,223.88,223.2,223.78,7630.0,222.3901,222.8081,222.1313,222.7085,7630.0
2023-08-28 12:30:00,223.59,223.6,222.86,223.53,7686.0,222.5194,222.5294,221.7929,222.4597,7686.0
2023-08-28 13:00:00,223.5,223.98,223.26,223.64,4496.0,222.4299,222.9076,222.191,222.5692,4496.0
2023-08-28 13:30:00,223.65,223.96,223.46,223.63,5894.0,222.5792,222.8877,222.3901,222.5593,5894.0
2023-08-28 14:00:00,223.69,224.03,222.93,223.1,7441.0,222.619,222.9573,221.8626,222.0318,7441.0
2023-08-28 14:30:00,223.02,223.39,222.74,223.31,4169.0,221.9522,222.3204,221.6735,222.2408,4169.0
2023-08-28 15:00:00,223.27,223.27,222.29,222.68,8187.0,222.201,222.201,221.2257,221.6138,8187.0
2023-08-28 15:30:00,222.72,222.74,222.01,222.44,31115.0,221.6536,221.6735,220.947,221.375,31115.0
2023-08-29 09:30:00,221.24,221.99,220.31,221.3,8845.0,220.1807,220.9271,219.2551,220.2404,8845.0
2023-08-29 10:00:00,221.54,222.71,221.54,222.49,3131.0,220.4793,221.6437,220.4793,221.4247,3131.0
2023-08-29 10:30:00,222.35,222.35,221.85,221.91,2875.0,221.2854,221.2854,220.7878,220.8475,2875.0
2023-08-29 11:00:00,221.91,222.49,221.89,222.32,2285.0,220.8475,221.4247,220.8276,221.2555,2285.0
2023-08-29 11:30:00,222.72,223.25,222.63,222.9,1918.0,221.6536,222.1811,221.564,221.8327,1918.0
2023-08-29 12:00:00,222.7,223.77,222.7,223.42,2321.0,221.6337,222.6986,221.6337,222.3503,2321.0
2023-08-29 12:30:00,223.33,223.33,222.95,223.3,2879.0,222.2607,222.2607,221.8825,222.2308,2879.0
2023-08-29 13:00:00,223.36,223.64,223.27,223.64,1250.0,222.2905,222.5692,222.201,222.5692,1250.0
2023-08-29 13:30:00,223.77,224.19,223.66,223.71,5386.0,222.6986,223.1166,222.5891,222.6389,5386.0
2023-08-29 14:00:00,223.89,224.05,223.56,223.91,2873.0,222.818,222.9772,222.4896,222.8379,2873.0
2023-08-29 14:30:00,224.17,224.59,224.11,224.11,1996.0,223.0967,223.5147,223.037,223.037,1996.0
2023-08-29 15:00:00,224.09,224.52,224.09,224.39,4807.0,223.0171,223.445,223.0171,223.3156,4807.0
2023-08-29 15:30:00,224.26,224.83,224.11,224.74,15656.0,223.1862,223.7535,223.037,223.6639,15656.0
2023-08-30 09:30:00,225.32,226.52,225.03,226.52,7135.0,224.2412,225.4354,223.9525,225.4354,7135.0
2023-08-30 10:00:00,226.4,226.52,224.16,224.48,9448.0,225.316,225.4354,223.0867,223.4052,9448.0
2023-08-30 10:30:00,224.53,225.5,224.33,225.37,3962.0,223.4549,224.4203,223.2559,224.2909,3962.0
2023-08-30 11:00:00,225.09,225.59,225.09,225.51,2520.0,224.0123,224.5099,224.0123,224.4303,2520.0
2023-08-30 11:30:00,225.41,225.84,225.08,225.51,6962.0,224.3307,224.7587,224.0023,224.4303,6962.0
2023-08-30 12:00:00,225.5,225.77,225.5,225.73,4160.0,224.4203,224.689,224.4203,224.6492,4160.0
2023-08-30 12:30:00,225.76,226.3,225.76,226.2,3357.0,224.6791,225.2165,224.6791,225.1169,3357.0
2023-08-30 13:00:00,226.05,226.11,225.25,225.25,5640.0,224.9677,225.0274,224.1715,224.1715,5640.0
2023-08-30 13:30:00,225.15,225.46,225.15,225.28,3621.0,224.072,224.3805,224.072,224.2014,3621.0
2023-08-30 14:00:00,225.39,225.42,224.97,225.06,5267.0,224.3108,224.3407,223.8928,223.9824,5267.0
2023-08-30 14:30:00,224.93,225.17,224.9,224.9,3180.0,223.853,224.0919,223.8232,223.8232,3180.0
2023-08-30 15:00:00,225.23,225.29,224.57,224.72,3115.0,224.1516,224.2113,223.4948,223.644,3115.0
2023-08-30 15:30:00,224.63,225.05,224.13,224.38,13368.0,223.5545,223.9725,223.0569,223.3057,13368.0
2023-08-31 09:30:00,224.91,226.36,224.91,226.33,5147.0,223.8331,225.2762,223.8331,225.2463,5147.0
2023-08-31 10:00:00,226.12,226.32,225.11,225.6,21580.0,225.0373,225.2364,224.0322,224.5198,21580.0
2023-08-31 10:30:00,225.95,225.96,224.95,225.34,13841.0,224.8681,224.8781,223.8729,224.2611,13841.0
2023-08-31 11:00:00,225.13,225.97,224.84,225.9,13859.0,224.0521,224.888,223.7635,224.8184,13859.0
2023-08-31 11:30:00,225.87,225.87,224.85,224.85,5698.0,224.7885,224.7885,223.7734,223.7734,5698.0
2023-08-31 12:00:00,225.0,225.15,224.37,224.37,3800.0,223.9227,224.072,223.2957,223.2957,3800.0
2023-08-31 12:30:00,224.35,224.42,224.03,224.34,1550.0,223.2758,223.3455,222.9573,223.2659,1550.0
2023-08-31 13:00:00,224.48,224.76,224.27,224.55,1615.0,223.4052,223.6838,223.1962,223.4748,1615.0
2023-08-31 13:30:00,224.46,225.1,224.43,224.43,4057.0,223.3853,224.0222,223.3554,223.3554,4057.0
2023-08-31 14:00:00,224.28,224.5,224.13,224.16,2101.0,223.2061,223.4251,223.0569,223.0867,2101.0
2023-08-31 14:30:00,224.26,224.28,224.13,224.27,3792.0,223.1862,223.2061,223.0569,223.1962,3792.0
2023-08-31 15:00:00,224.3,224.72,224.02,224.02,8146.0,223.226,223.644,222.9474,222.9474,8146.0
2023-08-31 15:30:00,224.17,224.46,223.5,224.2,42111.0,223.0967,223.3853,222.4299,223.1265,42111.0
2023-09-01 09:30:00,225.12,226.58,224.99,225.07,8924.0,224.0421,225.4951,223.9127,223.9924,8924.0
2023-09-01 10:00:00,225.04,225.51,224.79,225.28,17453.0,223.9625,224.4303,223.7137,224.2014,17453.0
2023-09-01 10:30:00,225.07,225.79,224.89,225.09,3844.0,223.9924,224.7089,223.8132,224.0123,3844.0
2023-09-01 11:00:00,225.08,225.84,224.94,225.66,4128.0,224.0023,224.7587,223.863,224.5795,4128.0
2023-09-01 11:30:00,225.59,225.59,225.02,225.14,2388.0,224.5099,224.5099,223.9426,224.062,2388.0
2023-09-01 12:00:00,225.11,226.94,225.11,226.74,8390.0,224.0322,225.8534,224.0322,225.6544,8390.0
2023-09-01 12:30:00,226.75,227.1,226.48,227.1,6937.0,225.6643,226.0126,225.3956,226.0126,6937.0
2023-09-01 13:00:00,227.25,227.44,227.07,227.12,6408.0,226.1619,226.351,225.9828,226.0325,6408.0
2023-09-01 13:30:00,227.08,227.27,226.91,227.09,3799.0,225.9927,226.1818,225.8235,226.0027,3799.0
2023-09-01 14:00:00,227.27,227.35,227.04,227.24,3319.0,226.1818,226.2614,225.9529,226.152,3319.0
2023-09-01 14:30:00,226.85,227.13,226.78,227.06,1706.0,225.7638,226.0425,225.6942,225.9728,1706.0
2023-09-01 15:00:00,227.14,227.5,226.96,227.43,3217.0,226.0524,226.4107,225.8733,226.3411,3217.0
2023-09-01 15:30:00,227.39,227.45,225.98,226.03,45385.0,226.3012,226.361,224.898,224.9478,45385.0
2023-09-05 09:30:00,224.88,224.88,217.99,218.0,27813.0,223.8033,223.8033,216.9463,216.9562,27813.0
2023-09-05 10:00:00,217.74,217.74,215.28,215.46,16399.0,216.6975,216.6975,214.2492,214.4284,16399.0
2023-09-05 10:30:00,215.61,217.06,215.61,216.8,14280.0,214.5777,216.0207,214.5777,215.762,14280.0
2023-09-05 11:00:00,216.89,218.64,216.65,218.42,19941.0,215.8515,217.5931,215.6127,217.3742,19941.0
2023-09-05 11:30:00,218.4,218.86,218.01,218.2,8222.0,217.3543,217.8121,216.9662,217.1553,8222.0
2023-09-05 12:00:00,218.25,219.93,218.15,219.93,20276.0,217.205,218.877,217.1055,218.877,20276.0
2023-09-05 12:30:00,220.09,220.31,218.74,218.75,13571.0,219.0362,219.2551,217.6927,217.7026,13571.0
2023-09-05 13:00:00,218.83,219.59,218.05,219.59,12122.0,217.7822,218.5386,217.006,218.5386,12122.0
2023-09-05 13:30:00,219.75,220.81,219.74,220.05,7030.0,218.6978,219.7528,218.6879,218.9964,7030.0
2023-09-05 14:00:00,220.06,220.29,219.33,220.22,5507.0,219.0063,219.2352,218.2798,219.1656,5507.0
2023-09-05 14:30:00,220.3,220.35,218.85,219.46,6600.0,219.2452,219.295,217.8021,218.4092,6600.0
2023-09-05 15:00:00,219.43,219.6,219.25,219.43,4968.0,218.3794,218.5485,218.2002,218.3794,4968.0
2023-09-05 15:30:00,219.59,220.63,219.33,220.59,41315.0,218.5386,219.5736,218.2798,219.5338,41315.0
2023-09-06 09:30:00,220.9,223.1,220.9,222.79,18494.0,219.8423,222.0318,219.8423,221.7233,18494.0
2023-09-06 10:00:00,222.64,222.64,221.35,222.08,3859.0,221.574,221.574,220.2902,221.0167,3859.0
2023-09-06 10:30:00,222.31,222.59,221.77,221.79,2270.0,221.2456,221.5242,220.7082,220.7281,2270.0
2023-09-06 11:00:00,221.58,221.58,220.78,220.78,3629.0,220.5191,220.5191,219.7229,219.7229,3629.0
2023-09-06 11:30:00,221.36,221.9,221.11,221.4,5048.0,220.3001,220.8375,220.0513,220.3399,5048.0
2023-09-06 12:00:00,221.17,221.57,221.07,221.21,2322.0,220.111,220.5091,220.0115,220.1508,2322.0
2023-09-06 12:30:00,221.16,221.22,220.51,220.52,2177.0,220.1011,220.1608,219.4542,219.4641,2177.0
2023-09-06 13:00:00,220.59,221.41,220.59,221.37,1656.0,219.5338,220.3499,219.5338,220.3101,1656.0
2023-09-06 13:30:00,221.32,221.52,221.11,221.38,3037.0,220.2603,220.4594,220.0513,220.32,3037.0
2023-09-06 14:00:00,221.36,221.48,221.31,221.34,1590.0,220.3001,220.4195,220.2504,220.2802,1590.0
2023-09-06 14:30:00,221.34,222.03,221.27,222.03,2622.0,220.2802,220.9669,220.2106,220.9669,2622.0
2023-09-06 15:00:00,221.97,222.46,221.79,222.46,15823.0,220.9072,221.3949,220.7281,221.3949,15823.0
2023-09-06 15:30:00,222.42,223.02,222.07,222.89,30203.0,221.355,221.9522,221.0067,221.8228,30203.0
2023-09-07 09:30:00,222.06,223.4,220.05,220.19,9963.0,220.9968,222.3304,218.9964,219.1357,9963.0
2023-09-07 10:00:00,221.13,222.0,220.99,220.99,3616.0,220.0712,220.9371,219.9319,219.9319,3616.0
2023-09-07 10:30:00,221.06,221.84,220.94,221.84,2350.0,220.0016,220.7778,219.8821,220.7778,2350.0
2023-09-07 11:00:00,221.86,222.11,221.64,221.64,5730.0,220.7977,221.0465,220.5788,220.5788,5730.0
2023-09-07 11:30:00,221.78,222.22,221.39,221.47,2797.0,220.7181,221.156,220.33,220.4096,2797.0
2023-09-07 12:00:00,222.01,222.46,221.85,222.46,1564.0,220.947,221.3949,220.7878,221.3949,1564.0
2023-09-07 12:30:00,222.59,223.53,222.59,223.38,5931.0,221.5242,222.4597,221.5242,222.3104,5931.0
2023-09-07 13:00:00,223.37,223.45,222.75,222.79,4983.0,222.3005,222.3801,221.6835,221.7233,4983.0
2023-09-07 13:30:00,222.8,223.03,222.66,222.66,1406.0,221.7332,221.9621,221.5939,221.5939,1406.0
2023-09-07 14:00:00,222.68,222.85,222.48,222.8,2819.0,221.6138,221.783,221.4148,221.7332,2819.0
2023-09-07 14:30:00,222.79,223.23,222.76,223.09,11559.0,221.7233,222.1612,221.6934,222.0218,11559.0
2023-09-07 15:00:00,223.24,223.36,222.43,222.64,8133.0,222.1711,222.2905,221.365,221.574,8133.0
2023-09-07 15:30:00,222.54,222.89,222.13,222.59,34458.0,221.4745,221.8228,221.0664,221.5242,34458.0
2023-09-08 09:30:00,223.06,224.16,221.9,222.43,19735.0,221.992,223.0867,220.8375,221.365,19735.0
2023-09-08 10:00:00,222.94,223.37,222.72,223.24,4036.0,221.8726,222.3005,221.6536,222.1711,4036.0
2023-09-08 10:30:00,223.18,223.74,223.17,223.52,2225.0,222.1114,222.6687,222.1015,222.4498,2225.0
2023-09-08 11:00:00,223.51,224.03,223.51,223.73,3422.0,222.4398,222.9573,222.4398,222.6588,3422.0
2023-09-08 11:30:00,223.71,224.3,223.63,223.78,4795.0,222.6389,223.226,222.5593,222.7085,4795.0
2023-09-08 12:00:00,223.68,224.59,223.66,224.56,2250.0,222.609,223.5147,222.5891,223.4848,2250.0
2023-09-08 12:30:00,224.44,224.44,223.58,223.72,8030.0,223.3654,223.3654,222.5095,222.6488,8030.0
2023-09-08 13:00:00,223.63,224.13,223.43,223.85,4356.0,222.5593,223.0569,222.3602,222.7782,4356.0
2023-09-08 13:30:00,223.85,224.07,223.71,223.86,5729.0,222.7782,222.9971,222.6389,222.7882,5729.0
2023-09-08 14:00:00,223.79,223.82,223.23,223.41,3311.0,222.7185,222.7483,222.1612,222.3403,3311.0
2023-09-08 14:30:00,223.28,223.57,223.21,223.5,2602.0,222.2109,222.4995,222.1413,222.4299,2602.0
2023-09-08 15:00:00,223.52,223.59,222.89,222.89,47879.0,222.4498,222.5194,221.8228,221.8228,47879.0
2023-09-08 15:30:00,222.88,223.51,222.69,222.76,53134.0,221.8128,222.4398,221.6238,221.6934,53134.0
2023-09-11 09:30:00,223.23,224.37,223.23,224.05,7195.0,222.1612,223.2957,222.1612,222.9772,7195.0
2023-09-11 10:00:00,224.04,226.17,224.01,225.71,4284.0,222.9673,225.0871,222.9374,224.6293,4284.0
2023-09-11 10:30:00,225.93,225.93,224.71,224.71,8007.0,224.8482,224.8482,223.6341,223.6341,8007.0
2023-09-11 11:00:00,224.41,224.89,223.88,224.39,11636.0,223.3355,223.8132,222.8081,223.3156,11636.0
2023-09-11 11:30:00,224.2,224.2,223.29,223.58,2934.0,223.1265,223.1265,222.2209,222.5095,2934.0
2023-09-11 12:00:00,223.69,223.69,222.25,222.53,5231.0,222.619,222.619,221.1859,221.4645,5231.0
2023-09-11 12:30:00,222.3,222.51,221.77,222.02,5084.0,221.2356,221.4446,220.7082,220.957,5084.0
2023-09-11 13:00:00,221.88,222.91,221.88,222.9,4733.0,220.8176,221.8427,220.8176,221.8327,4733.0
2023-09-11 13:30:00,223.05,223.05,222.3,222.35,2024.0,221.982,221.982,221.2356,221.2854,2024.0
2023-09-11 14:00:00,222.19,222.47,221.98,222.32,4138.0,221.1261,221.4048,220.9172,221.2555,4138.0
2023-09-11 14:30:00,222.4,222.73,222.35,222.63,4934.0,221.3351,221.6636,221.2854,221.564,4934.0
2023-09-11 15:00:00,222.62,222.91,222.45,222.66,4230.0,221.5541,221.8427,221.3849,221.5939,4230.0
2023-09-11 15:30:00,222.5,222.89,222.36,222.45,20840.0,221.4347,221.8228,221.2953,221.3849,20840.0
2023-09-12 09:30:00,222.28,223.45,222.07,222.92,7880.0,221.2157,222.3801,221.0067,221.8527,7880.0
2023-09-12 10:00:00,223.25,223.64,222.72,222.85,15215.0,222.1811,222.5692,221.6536,221.783,15215.0
2023-09-12 10:30:00,222.75,222.78,221.42,221.42,2639.0,221.6835,221.7133,220.3598,220.3598,2639.0
2023-09-12 11:00:00,221.72,223.84,221.62,223.83,6122.0,220.6584,222.7682,220.5589,222.7583,6122.0
2023-09-12 11:30:00,223.78,223.79,222.92,222.92,1402.0,222.7085,222.7185,221.8527,221.8527,1402.0
2023-09-12 12:00:00,222.62,222.87,222.45,222.63,1589.0,221.5541,221.8029,221.3849,221.564,1589.0
2023-09-12 12:30:00,222.41,222.41,221.85,221.93,2493.0,221.3451,221.3451,220.7878,220.8674,2493.0
2023-09-12 13:00:00,221.7,221.7,221.26,221.26,2909.0,220.6385,220.6385,220.2006,220.2006,2909.0
2023-09-12 13:30:00,221.41,221.47,220.59,220.59,3323.0,220.3499,220.4096,219.5338,219.5338,3323.0
2023-09-12 14:00:00,220.74,220.74,220.22,220.39,2208.0,219.6831,219.6831,219.1656,219.3348,2208.0
2023-09-12 14:30:00,220.32,220.51,220.21,220.4,2608.0,219.2651,219.4542,219.1556,219.3447,2608.0
2023-09-12 15:00:00,220.43,220.43,219.82,219.86,5100.0,219.3746,219.3746,218.7675,218.8073,5100.0
2023-09-12 15:30:00,219.95,220.15,219.48,219.87,16829.0,218.8969,219.0959,218.4291,218.8173,16829.0
2023-09-13 09:30:00,219.43,220.09,218.61,218.63,4655.0,218.3794,219.0362,217.5633,217.5832,4655.0
2023-09-13 10:00:00,218.74,218.74,217.3,218.53,5792.0,217.6927,217.6927,216.2596,217.4837,5792.0
2023-09-13 10:30:00,218.89,218.89,217.98,217.99,2273.0,217.8419,217.8419,216.9363,216.9463,2273.0
2023-09-13 11:00:00,217.98,218.34,217.79,218.1,2358.0,216.9363,217.2946,216.7472,217.0557,2358.0
2023-09-13 11:30:00,218.55,218.55,217.6,218.08,3871.0,217.5036,217.5036,216.5581,217.0358,3871.0
2023-09-13 12:00:00,217.95,218.27,217.87,218.22,1087.0,216.9064,217.2249,216.8268,217.1752,1087.0
2023-09-13 12:30:00,218.23,218.4,217.83,217.89,2453.0,217.1851,217.3543,216.787,216.8467,2453.0
2023-09-13 13:00:00,217.75,217.89,217.0,217.0,5833.0,216.7074,216.8467,215.961,215.961,5833.0
2023-09-13 13:30:00,217.0,217.01,216.38,216.49,5739.0,215.961,215.9709,215.344,215.4534,5739.0
2023-09-13 14:00:00,216.44,216.65,215.92,216.0,6726.0,215.4037,215.6127,214.8862,214.9658,6726.0
2023-09-13 14:30:00,216.0,216.0,215.37,215.63,3524.0,214.9658,214.9658,214.3388,214.5976,3524.0
2023-09-13 15:00:00,215.46,215.86,215.22,215.25,12784.0,214.4284,214.8265,214.1895,214.2194,12784.0
2023-09-13 15:30:00,215.25,216.3,215.24,215.79,101712.0,214.2194,215.2643,214.2094,214.7568,101712.0
2023-09-14 09:30:00,217.06,218.26,216.47,217.22,10377.0,216.0207,217.215,215.4335,216.1799,10377.0
2023-09-14 10:00:00,217.36,217.4,216.49,216.5,4789.0,216.3193,216.3591,215.4534,215.4634,4789.0
2023-09-14 10:30:00,216.89,217.96,216.89,217.96,5651.0,215.8515,216.9164,215.8515,216.9164,5651.0
2023-09-14 11:00:00,218.03,218.08,216.62,216.62,3910.0,216.9861,217.0358,215.5828,215.5828,3910.0
2023-09-14 11:30:00,216.54,216.54,216.08,216.36,2105.0,215.5032,215.5032,215.0454,215.3241,2105.0
2023-09-14 12:00:00,216.41,217.12,216.41,217.01,4497.0,215.3738,216.0804,215.3738,215.9709,4497.0
2023-09-14 12:30:00,217.01,217.58,216.9,217.49,9970.0,215.9709,216.5382,215.8615,216.4487,9970.0
2023-09-14 13:00:00,217.66,217.68,217.46,217.49,4321.0,216.6178,216.6377,216.4188,216.4487,4321.0
2023-09-14 13:30:00,217.63,217.81,217.38,217.44,11393.0,216.588,216.7671,216.3392,216.3989,11393.0
2023-09-14 14:00:00,217.52,217.63,217.24,217.34,4930.0,216.4785,216.588,216.1998,216.2994,4930.0
2023-09-14 14:30:00,217.43,217.43,216.66,217.0,8404.0,216.3889,216.3889,215.6226,215.961,8404.0
2023-09-14 15:00:00,216.96,217.24,216.43,217.24,15303.0,215.9212,216.1998,215.3937,216.1998,15303.0
2023-09-14 15:30:00,217.16,218.27,216.58,218.13,52096.0,216.1202,217.2249,215.543,217.0856,52096.0
2023-09-15 09:30:00,217.01,217.01,213.07,215.72,33015.0,215.9709,215.9709,212.0498,214.6871,33015.0
2023-09-15 10:00:00,216.19,216.31,214.56,214.7,7781.0,215.1549,215.2743,213.5327,213.672,7781.0
2023-09-15 10:30:00,214.69,214.75,213.5,213.63,8637.0,213.6621,213.7218,212.4778,212.6071,8637.0
2023-09-15 11:00:00,213.65,213.95,212.38,212.72,6476.0,212.627,212.9256,211.3631,211.7015,6476.0
2023-09-15 11:30:00,212.6,213.02,210.95,211.78,31988.0,211.5821,212.0001,209.94,210.766,31988.0
2023-09-15 12:00:00,212.2,212.46,211.44,211.72,10318.0,211.184,211.4427,210.4276,210.7063,10318.0
2023-09-15 12:30:00,212.02,213.69,212.02,213.69,9303.0,211.0048,212.6668,211.0048,212.6668,9303.0
2023-09-15 13:00:00,213.68,214.09,212.75,212.92,9006.0,212.6569,213.0649,211.7313,211.9005,9006.0
2023-09-15 13:30:00,213.0,213.85,212.89,212.92,6972.0,211.9801,212.8261,211.8707,211.9005,6972.0
2023-09-15 14:00:00,213.22,213.22,212.11,212.19,10391.0,212.1991,212.1991,211.0944,211.174,10391.0
2023-09-15 14:30:00,212.55,212.6,211.1,211.41,9113.0,211.5323,211.5821,210.0892,210.3978,9113.0
2023-09-15 15:00:00,211.43,211.82,210.79,211.06,16705.0,210.4177,210.8058,209.7807,210.0494,16705.0
2023-09-15 15:30:00,211.06,213.86,211.03,212.86,102844.0,210.0494,212.836,210.0196,211.8408,102844.0
2023-09-18 09:30:00,213.23,214.48,212.22,214.18,8978.0,212.209,213.4531,211.2039,213.1545,8978.0
2023-09-18 10:00:00,214.21,215.21,213.7,215.08,4639.0,213.1844,214.1796,212.6768,214.0502,4639.0
2023-09-18 10:30:00,215.51,216.24,215.51,216.08,2959.0,214.4781,215.2046,214.4781,215.0454,2959.0
2023-09-18 11:00:00,216.19,216.3,214.99,215.37,4385.0,215.1549,215.2643,213.9606,214.3388,4385.0
2023-09-18 11:30:00,215.52,215.57,215.3,215.31,2130.0,214.4881,214.5378,214.2691,214.2791,2130.0
2023-09-18 12:00:00,215.6,215.6,214.97,215.4,3542.0,214.5677,214.5677,213.9407,214.3687,3542.0
2023-09-18 12:30:00,215.58,215.93,215.35,215.75,5398.0,214.5478,214.8961,214.3189,214.717,5398.0
2023-09-18 13:00:00,215.9,216.57,215.9,216.33,4991.0,214.8663,215.5331,214.8663,215.2942,4991.0
2023-09-18 13:30:00,216.49,216.71,215.03,215.2,4626.0,215.4534,215.6724,214.0004,214.1696,4626.0
2023-09-18 14:00:00,215.55,215.97,215.42,215.79,3441.0,214.5179,214.9359,214.3886,214.7568,3441.0
2023-09-18 14:30:00,215.83,215.99,215.67,215.67,1700.0,214.7966,214.9558,214.6374,214.6374,1700.0
2023-09-18 15:00:00,215.65,215.86,215.53,215.74,4952.0,214.6175,214.8265,214.498,214.707,4952.0
2023-09-18 15:30:00,215.7,215.79,215.31,215.71,24766.0,214.6672,214.7568,214.2791,214.6772,24766.0
2023-09-19 09:30:00,215.51,216.5,215.39,215.39,5790.0,214.4781,215.4634,214.3587,214.3587,5790.0
2023-09-19 10:00:00,215.72,215.73,215.2,215.39,1703.0,214.6871,214.6971,214.1696,214.3587,1703.0
2023-09-19 10:30:00,215.75,216.08,215.75,216.02,1354.0,214.717,215.0454,214.717,214.9857,1354.0
2023-09-19 11:00:00,216.13,216.75,216.03,216.63,3488.0,215.0952,215.7122,214.9956,215.5928,3488.0
2023-09-19 11:30:00,216.7,216.7,216.26,216.49,1976.0,215.6624,215.6624,215.2245,215.4534,1976.0
2023-09-19 12:00:00,216.11,216.17,214.92,214.93,1453.0,215.0753,215.135,213.891,213.9009,1453.0
2023-09-19 12:30:00,214.97,215.17,214.62,215.09,9224.0,213.9407,214.1398,213.5924,214.0601,9224.0
2023-09-19 13:00:00,215.08,215.12,214.5,214.65,4168.0,214.0502,214.09,213.473,213.6222,4168.0
2023-09-19 13:30:00,214.56,215.71,214.37,215.41,4345.0,213.5327,214.6772,213.3436,214.3786,4345.0
2023-09-19 14:00:00,215.6,215.65,215.31,215.49,2130.0,214.5677,214.6175,214.2791,214.4582,2130.0
2023-09-19 14:30:00,215.86,216.28,215.82,216.01,1314.0,214.8265,215.2444,214.7866,214.9757,1314.0
2023-09-19 15:00:00,215.46,215.58,215.42,215.51,2189.0,214.4284,214.5478,214.3886,214.4781,2189.0
2023-09-19 15:30:00,215.49,216.78,214.99,216.48,21604.0,214.4582,215.7421,213.9606,215.4435,21604.0
2023-09-20 09:30:00,217.37,218.99,217.37,218.53,6740.0,216.3292,217.9415,216.3292,217.4837,6740.0
2023-09-20 10:00:00,218.47,218.57,217.54,217.97,13040.0,217.424,217.5235,216.4984,216.9264,13040.0
2023-09-20 10:30:00,217.96,218.15,217.04,217.57,1202.0,216.9164,217.1055,216.0008,216.5283,1202.0
2023-09-20 11:00:00,217.61,218.2,217.54,218.03,1379.0,216.5681,217.1553,216.4984,216.9861,1379.0
2023-09-20 11:30:00,218.18,218.2,217.51,217.98,2351.0,217.1353,217.1553,216.4686,216.9363,2351.0
2023-09-20 12:00:00,217.75,217.92,217.46,217.92,1653.0,216.7074,216.8766,216.4188,216.8766,1653.0
2023-09-20 12:30:00,218.08,218.08,217.6,217.6,1647.0,217.0358,217.0358,216.5581,216.5581,1647.0
2023-09-20 13:00:00,217.4,217.4,216.97,217.16,4055.0,216.3591,216.3591,215.9311,216.1202,4055.0
2023-09-20 13:30:00,216.88,217.79,216.59,217.79,2829.0,215.8416,216.7472,215.553,216.7472,2829.0
2023-09-20 14:00:00,217.44,217.44,216.4,217.12,3430.0,216.3989,216.3989,215.3639,216.0804,3430.0
2023-09-20 14:30:00,217.15,217.61,216.56,217.07,3160.0,216.1103,216.5681,215.5231,216.0307,3160.0
2023-09-20 15:00:00,216.7,216.7,216.35,216.49,1279.0,215.6624,215.6624,215.3141,215.4534,1279.0
2023-09-20 15:30:00,216.42,216.42,214.88,214.91,15416.0,215.3838,215.3838,213.8511,213.881,15416.0
2023-09-21 09:30:00,213.48,213.48,211.01,211.01,6301.0,212.4579,212.4579,209.9997,209.9997,6301.0
2023-09-21 10:00:00,211.32,212.84,211.32,212.64,3002.0,210.3082,211.8209,210.3082,211.6219,3002.0
2023-09-21 10:30:00,212.45,212.65,211.67,211.67,2500.0,211.4328,211.6318,210.6565,210.6565,2500.0
2023-09-21 11:00:00,211.42,211.52,209.24,209.24,6887.0,210.4077,210.5072,208.2382,208.2382,6887.0
2023-09-21 11:30:00,210.24,211.01,209.98,210.05,8199.0,209.2334,209.9997,208.9746,209.0443,8199.0
2023-09-21 12:00:00,209.76,210.43,209.76,210.08,5338.0,208.7557,209.4225,208.7557,209.0741,5338.0
2023-09-21 12:30:00,210.03,210.12,209.66,209.92,3687.0,209.0244,209.1139,208.6561,208.9149,3687.0
2023-09-21 13:00:00,209.81,211.55,209.81,211.34,3737.0,208.8054,210.5371,208.8054,210.3281,3737.0
2023-09-21 13:30:00,211.35,211.42,211.24,211.31,1236.0,210.338,210.4077,210.2286,210.2982,1236.0
2023-09-21 14:00:00,211.52,211.61,211.25,211.38,1712.0,210.5072,210.5968,210.2385,210.3679,1712.0
2023-09-21 14:30:00,211.42,211.42,210.91,210.98,4863.0,210.4077,210.4077,209.9002,209.9698,4863.0
2023-09-21 15:00:00,211.19,211.19,210.35,210.35,1717.0,210.1788,210.1788,209.3428,209.3428,1717.0
2023-09-21 15:30:00,210.41,210.55,208.72,208.91,34014.0,209.4026,209.5419,207.7206,207.9097,34014.0
2023-09-22 09:30:00,208.9,210.44,208.51,210.28,5618.0,207.8998,209.4324,207.5116,209.2732,5618.0
2023-09-22 10:00:00,210.17,211.42,209.73,209.95,8744.0,209.1637,210.4077,208.7258,208.9448,8744.0
2023-09-22 10:30:00,210.07,210.63,209.77,210.63,1340.0,209.0642,209.6215,208.7656,209.6215,1340.0
2023-09-22 11:00:00,210.87,210.87,209.45,210.21,11305.0,209.8603,209.8603,208.4471,209.2035,11305.0
2023-09-22 11:30:00,210.37,210.77,210.22,210.46,6858.0,209.3627,209.7608,209.2135,209.4523,6858.0
2023-09-22 12:00:00,210.18,210.44,209.83,209.83,1964.0,209.1737,209.4324,208.8253,208.8253,1964.0
2023-09-22 12:30:00,210.22,210.48,210.21,210.45,1929.0,209.2135,209.4722,209.2035,209.4424,1929.0
2023-09-22 13:00:00,210.24,210.72,210.05,210.48,2534.0,209.2334,209.7111,209.0443,209.4722,2534.0
2023-09-22 13:30:00,210.48,210.6,210.18,210.6,2946.0,209.4722,209.5916,209.1737,209.5916,2946.0
2023-09-22 14:00:00,210.63,210.74,210.34,210.34,1901.0,209.6215,209.731,209.3329,209.3329,1901.0
2023-09-22 14:30:00,210.28,210.38,209.58,210.34,2201.0,209.2732,209.3727,208.5765,209.3329,2201.0
2023-09-22 15:00:00,210.44,211.06,210.44,210.91,3457.0,209.4324,210.0494,209.4324,209.9002,3457.0
2023-09-22 15:30:00,210.98,210.98,209.82,210.1,21421.0,209.9698,209.9698,208.8154,209.094,21421.0
2023-09-25 09:30:00,209.91,211.92,209.91,211.14,6504.0,208.9049,210.9053,208.9049,210.1291,6504.0
2023-09-25 10:00:00,211.14,211.15,209.56,210.45,4950.0,210.1291,210.139,208.5566,209.4424,4950.0
2023-09-25 10:30:00,210.59,211.1,210.51,210.51,2075.0,209.5817,210.0892,209.5021,209.5021,2075.0
2023-09-25 11:00:00,210.99,212.11,210.9,211.89,5364.0,209.9798,211.0944,209.8902,210.8755,5364.0
2023-09-25 11:30:00,211.83,212.24,211.62,211.89,3154.0,210.8158,211.2238,210.6068,210.8755,3154.0
2023-09-25 12:00:00,211.97,211.97,211.73,211.8,2769.0,210.9551,210.9551,210.7162,210.7859,2769.0
2023-09-25 12:30:00,211.73,211.78,211.16,211.47,2408.0,210.7162,210.766,210.149,210.4575,2408.0
2023-09-25 13:00:00,211.42,211.74,211.31,211.35,2504.0,210.4077,210.7262,210.2982,210.338,2504.0
2023-09-25 13:30:00,211.22,211.82,211.22,211.76,2742.0,210.2087,210.8058,210.2087,210.7461,2742.0
2023-09-25 14:00:00,211.78,211.78,211.41,211.42,1700.0,210.766,210.766,210.3978,210.4077,1700.0
2023-09-25 14:30:00,211.48,211.67,210.92,210.93,2489.0,210.4674,210.6565,209.9101,209.9201,2489.0
2023-09-25 15:00:00,211.21,211.4,210.86,210.98,2676.0,210.1987,210.3878,209.8504,209.9698,2676.0
2023-09-25 15:30:00,211.0,211.31,210.36,211.04,12913.0,209.9897,210.2982,209.3528,210.0295,12913.0
2023-09-26 09:30:00,210.52,211.74,210.52,211.09,5201.0,209.512,210.7262,209.512,210.0793,5201.0
2023-09-26 10:00:00,211.3,211.3,209.68,210.09,6314.0,210.2883,210.2883,208.676,209.0841,6314.0
2023-09-26 10:30:00,210.16,210.16,209.2,209.3,3417.0,209.1537,209.1537,208.1983,208.2979,3417.0
2023-09-26 11:00:00,209.23,209.91,209.23,209.5,3039.0,208.2282,208.9049,208.2282,208.4969,3039.0
2023-09-26 11:30:00,209.41,209.41,208.97,208.97,1800.0,208.4073,208.4073,207.9694,207.9694,1800.0
2023-09-26 12:00:00,209.13,209.29,208.52,209.28,2653.0,208.1287,208.2879,207.5216,208.278,2653.0
2023-09-26 12:30:00,209.12,209.12,208.6,209.01,2137.0,208.1187,208.1187,207.6012,208.0093,2137.0
2023-09-26 13:00:00,208.85,209.11,208.61,208.62,2158.0,207.85,208.1088,207.6112,207.6211,2158.0
2023-09-26 13:30:00,208.84,208.84,207.94,207.96,5714.0,207.8401,207.8401,206.9444,206.9643,5714.0
2023-09-26 14:00:00,207.94,208.12,207.62,207.91,3197.0,206.9444,207.1235,206.6259,206.9145,3197.0
2023-09-26 14:30:00,208.06,208.41,207.7,208.41,3100.0,207.0638,207.4121,206.7055,207.4121,3100.0
2023-09-26 15:00:00,208.32,208.32,207.68,207.97,4301.0,207.3226,207.3226,206.6856,206.9742,4301.0
2023-09-26 15:30:00,207.95,208.47,207.94,208.22,10462.0,206.9543,207.4718,206.9444,207.223,10462.0
2023-09-27 09:30:00,209.79,211.91,209.23,211.0,5816.0,208.7855,210.8954,208.2282,209.9897,5816.0
2023-09-27 10:00:00,211.31,211.89,210.97,211.61,2106.0,210.2982,210.8755,209.9599,210.5968,2106.0
2023-09-27 10:30:00,211.26,211.6,210.8,210.81,2946.0,210.2485,210.5869,209.7907,209.8006,2946.0
2023-09-27 11:00:00,210.8,211.49,210.64,211.24,3476.0,209.7907,210.4774,209.6314,210.2286,3476.0
2023-09-27 11:30:00,211.31,211.49,210.56,210.75,3551.0,210.2982,210.4774,209.5518,209.7409,3551.0
2023-09-27 12:00:00,210.75,210.75,210.03,210.11,2131.0,209.7409,209.7409,209.0244,209.104,2131.0
2023-09-27 12:30:00,210.35,211.12,210.35,211.12,1008.0,209.3428,210.1092,209.3428,210.1092,1008.0
2023-09-27 13:00:00,211.22,211.44,210.42,210.42,2972.0,210.2087,210.4276,209.4125,209.4125,2972.0
2023-09-27 13:30:00,210.4,210.71,210.3,210.55,1042.0,209.3926,209.7011,209.2931,209.5419,1042.0
2023-09-27 14:00:00,210.74,211.36,210.67,211.36,1591.0,209.731,210.348,209.6613,210.348,1591.0
2023-09-27 14:30:00,211.56,211.87,211.46,211.87,2651.0,210.547,210.8556,210.4475,210.8556,2651.0
2023-09-27 15:00:00,211.72,211.9,211.54,211.61,2525.0,210.7063,210.8854,210.5271,210.5968,2525.0
2023-09-27 15:30:00,211.59,212.46,211.59,212.31,23806.0,210.5769,211.4427,210.5769,211.2935,23806.0
2023-09-28 09:30:00,212.23,213.79,212.07,212.65,3186.0,211.2138,212.7664,211.0546,211.6318,3186.0
2023-09-28 10:00:00,213.37,213.37,212.35,213.36,2356.0,212.3484,212.3484,211.3333,212.3384,2356.0
2023-09-28 10:30:00,213.04,214.58,213.04,214.18,2605.0,212.02,213.5526,212.02,213.1545,2605.0
2023-09-28 11:00:00,214.24,214.59,213.41,214.59,3924.0,213.2142,213.5625,212.3882,213.5625,3924.0
2023-09-28 11:30:00,214.6,215.06,214.35,215.06,8806.0,213.5725,214.0303,213.3237,214.0303,8806.0
2023-09-28 12:00:00,214.81,215.02,214.58,215.02,1900.0,213.7815,213.9905,213.5526,213.9905,1900.0
2023-09-28 12:30:00,214.99,214.99,214.69,214.75,2107.0,213.9606,213.9606,213.6621,213.7218,2107.0
2023-09-28 13:00:00,214.63,214.73,214.37,214.37,2557.0,213.6023,213.7019,213.3436,213.3436,2557.0
2023-09-28 13:30:00,214.31,214.31,213.59,213.59,1701.0,213.2839,213.2839,212.5673,212.5673,1701.0
2023-09-28 14:00:00,213.52,213.76,213.06,213.4,5821.0,212.4977,212.7365,212.0399,212.3782,5821.0
2023-09-28 14:30:00,213.28,213.49,212.83,213.03,6943.0,212.2588,212.4678,211.811,212.01,6943.0
2023-09-28 15:00:00,213.2,213.72,213.2,213.53,5180.0,212.1792,212.6967,212.1792,212.5076,5180.0
2023-09-28 15:30:00,213.51,213.65,212.36,212.58,31300.0,212.4877,212.627,211.3432,211.5622,31300.0
2023-09-29 09:30:00,214.42,214.42,212.79,213.91,3669.0,213.3934,213.3934,211.7712,212.8858,3669.0
2023-09-29 10:00:00,215.07,215.07,213.67,214.34,1503.0,214.0402,214.0402,212.6469,213.3137,1503.0
2023-09-29 10:30:00,214.09,214.32,213.84,214.32,955.0,213.0649,213.2938,212.8161,213.2938,955.0
2023-09-29 11:00:00,213.65,213.67,213.05,213.36,1562.0,212.627,212.6469,212.0299,212.3384,1562.0
2023-09-29 11:30:00,212.9,212.9,211.22,212.02,12772.0,211.8806,211.8806,210.2087,211.0048,12772.0
2023-09-29 12:00:00,211.99,212.7,211.35,212.25,6330.0,210.975,211.6816,210.338,211.2337,6330.0
2023-09-29 12:30:00,212.1,212.27,210.91,210.91,7176.0,211.0845,211.2536,209.9002,209.9002,7176.0
2023-09-29 13:00:00,210.68,210.95,210.08,210.57,8536.0,209.6713,209.94,209.0741,209.5618,8536.0
2023-09-29 13:30:00,210.51,210.7,209.44,209.48,6068.0,209.5021,209.6912,208.4372,208.477,6068.0
2023-09-29 14:00:00,209.96,210.31,209.6,209.95,3069.0,208.9547,209.303,208.5964,208.9448,3069.0
2023-09-29 14:30:00,209.53,210.31,209.53,210.3,8802.0,208.5268,209.303,208.5268,209.2931,8802.0
2023-09-29 15:00:00,211.05,211.07,210.73,211.03,994.0,210.0395,210.0594,209.721,210.0196,994.0
2023-09-29 15:30:00,210.82,211.16,210.28,210.36,12981.0,209.8106,210.149,209.2732,209.3528,12981.0
2023-10-02 09:30:00,209.61,210.69,209.61,209.76,4152.0,208.6064,209.6812,208.6064,208.7557,4152.0
2023-10-02 10:00:00,210.03,210.93,209.7,210.32,5516.0,209.0244,209.9201,208.696,209.313,5516.0
2023-10-02 10:30:00,210.2,210.58,209.31,209.59,4054.0,209.1936,209.5717,208.3078,208.5865,4054.0
2023-10-02 11:00:00,209.61,209.74,209.0,209.0,6484.0,208.6064,208.7358,207.9993,207.9993,6484.0
2023-10-02 11:30:00,209.39,209.65,208.85,208.85,4462.0,208.3874,208.6462,207.85,207.85,4462.0
2023-10-02 12:00:00,208.37,208.37,207.88,207.88,832.0,207.3723,207.3723,206.8847,206.8847,832.0
2023-10-02 12:30:00,207.49,207.59,207.0,207.0,822.0,206.4965,206.5961,206.0089,206.0089,822.0
2023-10-02 13:00:00,206.8,207.32,206.46,206.46,2857.0,205.8098,206.3273,205.4715,205.4715,2857.0
2023-10-02 13:30:00,206.34,206.67,206.01,206.01,8972.0,205.352,205.6805,205.0236,205.0236,8972.0
2023-10-02 14:00:00,205.82,206.05,205.29,205.33,5147.0,204.8345,205.0634,204.3071,204.3469,5147.0
2023-10-02 14:30:00,205.49,206.23,205.21,205.75,7745.0,204.5061,205.2426,204.2274,204.7649,7745.0
2023-10-02 15:00:00,205.81,206.06,205.75,205.96,8845.0,204.8246,205.0734,204.7649,204.9739,8845.0
2023-10-02 15:30:00,205.93,207.01,205.88,206.96,16515.0,204.944,206.0188,204.8942,205.9691,16515.0
2023-10-03 09:30:00,205.31,207.0,205.31,207.0,8434.0,204.327,206.0089,204.327,206.0089,8434.0
2023-10-03 10:00:00,206.58,206.61,203.5,204.35,5546.0,205.5909,205.6207,202.5256,203.3716,5546.0
2023-10-03 10:30:00,204.79,204.79,204.02,204.03,5400.0,203.8095,203.8095,203.0431,203.0531,5400.0
2023-10-03 11:00:00,204.0,204.1,203.46,203.47,2353.0,203.0232,203.1228,202.4858,202.4958,2353.0
2023-10-03 11:30:00,203.16,203.16,202.85,203.0,1493.0,202.1873,202.1873,201.8787,202.028,1493.0
2023-10-03 12:00:00,203.59,204.65,203.59,204.14,6942.0,202.6152,203.6701,202.6152,203.1626,6942.0
2023-10-03 12:30:00,204.02,204.64,203.97,204.54,11552.0,203.0431,203.6602,202.9934,203.5607,11552.0
2023-10-03 13:00:00,204.45,204.45,203.37,203.37,3223.0,203.4711,203.4711,202.3963,202.3963,3223.0
2023-10-03 13:30:00,203.42,203.64,203.27,203.3,1865.0,202.446,202.665,202.2967,202.3266,1865.0
2023-10-03 14:00:00,203.25,203.4,202.76,202.77,2930.0,202.2768,202.4261,201.7892,201.7991,2930.0
2023-10-03 14:30:00,203.08,203.72,203.08,203.43,3503.0,202.1076,202.7446,202.1076,202.456,3503.0
2023-10-03 15:00:00,203.35,203.69,203.07,203.14,5841.0,202.3764,202.7147,202.0977,202.1674,5841.0
2023-10-03 15:30:00,203.23,203.83,203.13,203.83,27050.0,202.2569,202.8541,202.1574,202.8541,27050.0
2023-10-04 09:30:00,204.0,205.99,202.83,204.49,7432.0,203.0232,205.0037,201.8588,203.5109,7432.0
2023-10-04 10:00:00,204.73,204.73,202.75,203.46,3757.0,203.7497,203.7497,201.7792,202.4858,3757.0
2023-10-04 10:30:00,203.02,203.62,202.67,203.13,4823.0,202.0479,202.6451,201.6996,202.1574,4823.0
2023-10-04 11:00:00,202.79,204.3,202.77,204.3,3856.0,201.819,203.3218,201.7991,203.3218,3856.0
2023-10-04 11:30:00,204.39,205.61,204.27,205.23,4971.0,203.4114,204.6255,203.2919,204.2474,4971.0
2023-10-04 12:00:00,205.2,205.99,204.89,205.99,4939.0,204.2175,205.0037,203.909,205.0037,4939.0
2023-10-04 12:30:00,206.12,206.24,205.7,205.78,1895.0,205.1331,205.2525,204.7151,204.7947,1895.0
2023-10-04 13:00:00,205.8,206.0,204.55,204.55,3853.0,204.8146,205.0137,203.5706,203.5706,3853.0
2023-10-04 13:30:00,204.89,205.59,204.88,205.44,2597.0,203.909,204.6056,203.899,204.4563,2597.0
2023-10-04 14:00:00,205.02,205.02,204.05,204.4,4391.0,204.0384,204.0384,203.073,203.4213,4391.0
2023-10-04 14:30:00,204.38,204.64,204.04,204.53,2556.0,203.4014,203.6602,203.0631,203.5507,2556.0
2023-10-04 15:00:00,204.67,205.09,204.67,205.09,1847.0,203.69,204.108,203.69,204.108,1847.0
2023-10-04 15:30:00,204.99,205.4,204.95,205.36,20736.0,204.0085,204.4165,203.9687,204.3767,20736.0
2023-10-05 09:30:00,205.0,207.18,204.51,206.67,6361.0,204.0185,206.188,203.5308,205.6805,6361.0
2023-10-05 10:00:00,205.61,206.29,205.36,206.01,2189.0,204.6255,205.3023,204.3767,205.0236,2189.0
2023-10-05 10:30:00,205.73,205.73,204.6,204.78,2143.0,204.745,204.745,203.6204,203.7995,2143.0
2023-10-05 11:00:00,204.6,205.04,204.6,204.6,2222.0,203.6204,204.0583,203.6204,203.6204,2222.0
2023-10-05 11:30:00,204.73,205.05,204.73,205.0,1866.0,203.7497,204.0682,203.7497,204.0185,1866.0
2023-10-05 12:00:00,204.95,205.29,204.78,205.28,2925.0,203.9687,204.3071,203.7995,204.2971,2925.0
2023-10-05 12:30:00,204.91,204.92,204.6,204.67,10219.0,203.9289,203.9388,203.6204,203.69,10219.0
2023-10-05 13:00:00,203.91,204.83,203.76,204.49,6440.0,202.9337,203.8493,202.7844,203.5109,6440.0
2023-10-05 13:30:00,204.39,205.5,204.39,205.06,2702.0,203.4114,204.5161,203.4114,204.0782,2702.0
2023-10-05 14:00:00,205.24,205.26,204.46,204.76,2831.0,204.2573,204.2772,203.481,203.7796,2831.0
2023-10-05 14:30:00,204.87,205.6,204.86,205.6,1884.0,203.8891,204.6156,203.8791,204.6156,1884.0
2023-10-05 15:00:00,205.3,205.47,204.98,205.47,2463.0,204.317,204.4862,203.9985,204.4862,2463.0
2023-10-05 15:30:00,205.45,205.62,204.36,204.41,26218.0,204.4663,204.6355,203.3815,203.4313,26218.0
2023-10-06 09:30:00,203.41,205.32,203.01,204.77,4842.0,202.4361,204.3369,202.038,203.7896,4842.0
2023-10-06 10:00:00,204.19,204.71,203.79,204.28,2110.0,203.2123,203.7298,202.8142,203.3019,2110.0
2023-10-06 10:30:00,204.55,204.91,204.16,204.27,2903.0,203.5706,203.9289,203.1825,203.2919,2903.0
2023-10-06 11:00:00,204.27,205.71,204.26,205.53,2200.0,203.2919,204.7251,203.282,204.5459,2200.0
2023-10-06 11:30:00,205.72,207.7,205.72,207.39,11502.0,204.735,206.7055,204.735,206.397,11502.0
2023-10-06 12:00:00,207.76,207.95,207.43,207.44,3740.0,206.7652,206.9543,206.4368,206.4468,3740.0
2023-10-06 12:30:00,207.42,207.48,207.16,207.45,3521.0,206.4269,206.4866,206.1681,206.4567,3521.0
2023-10-06 13:00:00,207.41,208.35,207.37,208.26,3805.0,206.4169,207.3524,206.3771,207.2628,3805.0
2023-10-06 13:30:00,208.38,208.4,207.69,208.19,4582.0,207.3823,207.4022,206.6956,207.1932,4582.0
2023-10-06 14:00:00,208.06,208.06,207.68,207.82,3805.0,207.0638,207.0638,206.6856,206.825,3805.0
2023-10-06 14:30:00,207.83,208.13,207.79,207.95,6444.0,206.8349,207.1335,206.7951,206.9543,6444.0
2023-10-06 15:00:00,207.95,208.14,207.47,207.84,5338.0,206.9543,207.1434,206.4766,206.8449,5338.0
2023-10-06 15:30:00,207.86,207.86,206.45,206.72,12941.0,206.8648,206.8648,205.4615,205.7302,12941.0
2023-10-09 09:30:00,205.59,206.52,205.3,205.3,6724.0,204.6056,205.5312,204.317,204.317,6724.0
2023-10-09 10:00:00,205.67,206.7,205.62,206.7,1609.0,204.6852,205.7103,204.6355,205.7103,1609.0
2023-10-09 10:30:00,206.35,206.63,205.91,206.55,6635.0,205.362,205.6406,204.9241,205.561,6635.0
2023-10-09 11:00:00,206.6,206.69,206.32,206.54,1600.0,205.6108,205.7004,205.3321,205.5511,1600.0
2023-10-09 11:30:00,206.58,206.73,206.28,206.28,3119.0,205.5909,205.7402,205.2923,205.2923,3119.0
2023-10-09 12:00:00,206.5,207.13,206.35,206.96,2055.0,205.5113,206.1383,205.362,205.9691,2055.0
2023-10-09 12:30:00,207.12,207.94,207.12,207.5,2794.0,206.1283,206.9444,206.1283,206.5065,2794.0
2023-10-09 13:00:00,207.49,207.91,207.36,207.91,2310.0,206.4965,206.9145,206.3672,206.9145,2310.0
2023-10-09 13:30:00,208.03,208.77,207.73,207.96,6323.0,207.0339,207.7704,206.7354,206.9643,6323.0
2023-10-09 14:00:00,207.8,208.5,207.72,208.41,3709.0,206.805,207.5017,206.7254,207.4121,3709.0
2023-10-09 14:30:00,208.4,208.68,207.74,208.24,4772.0,207.4022,207.6808,206.7453,207.2429,4772.0
2023-10-09 15:00:00,208.18,208.25,207.71,208.25,3115.0,207.1832,207.2529,206.7155,207.2529,3115.0
2023-10-09 15:30:00,208.35,208.35,207.45,208.05,16236.0,207.3524,207.3524,206.4567,207.0539,16236.0
2023-10-10 09:30:00,208.31,209.11,207.63,209.11,8012.0,207.3126,208.1088,206.6359,208.1088,8012.0
2023-10-10 10:00:00,209.12,209.12,208.32,208.65,7421.0,208.1187,208.1187,207.3226,207.651,7421.0
2023-10-10 10:30:00,208.58,209.49,208.58,209.3,6218.0,207.5813,208.487,207.5813,208.2979,6218.0
2023-10-10 11:00:00,209.42,209.94,209.32,209.46,5163.0,208.4173,208.9348,208.3178,208.4571,5163.0
2023-10-10 11:30:00,209.65,209.76,208.88,209.2,5147.0,208.6462,208.7557,207.8799,208.1983,5147.0
2023-10-10 12:00:00,209.39,210.07,209.0,209.64,9456.0,208.3874,209.0642,207.9993,208.6362,9456.0
2023-10-10 12:30:00,209.25,209.49,209.04,209.14,8180.0,208.2481,208.487,208.0391,208.1386,8180.0
2023-10-10 13:00:00,208.83,208.83,207.47,207.82,4747.0,207.8301,207.8301,206.4766,206.825,4747.0
2023-10-10 13:30:00,208.01,208.44,208.0,208.18,10287.0,207.014,207.442,207.0041,207.1832,10287.0
2023-10-10 14:00:00,208.18,208.27,207.77,207.77,10377.0,207.1832,207.2728,206.7752,206.7752,10377.0
2023-10-10 14:30:00,208.16,208.5,208.06,208.41,4127.0,207.1633,207.5017,207.0638,207.4121,4127.0
2023-10-10 15:00:00,208.51,208.87,208.16,208.16,4207.0,207.5116,207.8699,207.1633,207.1633,4207.0
2023-10-10 15:30:00,207.96,208.28,207.16,207.22,49153.0,206.9643,207.2827,206.1681,206.2278,49153.0
2023-10-11 09:30:00,207.29,209.4,207.29,208.53,3815.0,206.2975,208.3974,206.2975,207.5316,3815.0
2023-10-11 10:00:00,208.77,209.03,208.36,208.36,2098.0,207.7704,208.0292,207.3624,207.3624,2098.0
2023-10-11 10:30:00,208.55,208.55,208.07,208.5,2167.0,207.5515,207.5515,207.0738,207.5017,2167.0
2023-10-11 11:00:00,208.38,208.38,207.67,208.07,2157.0,207.3823,207.3823,206.6757,207.0738,2157.0
2023-10-11 11:30:00,208.05,208.54,207.8,208.54,2070.0,207.0539,207.5415,206.805,207.5415,2070.0
2023-10-11 12:00:00,208.38,208.38,207.71,207.77,1886.0,207.3823,207.3823,206.7155,206.7752,1886.0
2023-10-11 12:30:00,207.7,207.9,207.59,207.9,2355.0,206.7055,206.9046,206.5961,206.9046,2355.0
2023-10-11 13:00:00,207.91,208.23,207.83,208.17,1556.0,206.9145,207.233,206.8349,207.1733,1556.0
2023-10-11 13:30:00,208.21,209.06,208.21,208.76,5188.0,207.2131,208.059,207.2131,207.7605,5188.0
2023-10-11 14:00:00,208.86,209.3,208.69,209.02,4100.0,207.86,208.2979,207.6908,208.0192,4100.0
2023-10-11 14:30:00,208.97,209.12,208.67,208.7,8517.0,207.9694,208.1187,207.6709,207.7007,8517.0
2023-10-11 15:00:00,208.88,209.81,208.88,209.59,3976.0,207.8799,208.8054,207.8799,208.5865,3976.0
2023-10-11 15:30:00,209.67,210.01,209.13,209.97,23642.0,208.6661,209.0045,208.1287,208.9647,23642.0
2023-10-12 09:30:00,210.03,210.03,208.02,208.37,4655.0,209.0244,209.0244,207.024,207.3723,4655.0
2023-10-12 10:00:00,208.54,209.78,208.54,209.78,6361.0,207.5415,208.7756,207.5415,208.7756,6361.0
2023-10-12 10:30:00,209.38,209.39,208.81,208.82,4895.0,208.3775,208.3874,207.8102,207.8202,4895.0
2023-10-12 11:00:00,208.55,209.34,208.2,209.09,4298.0,207.5515,208.3377,207.2031,208.0889,4298.0
2023-10-12 11:30:00,209.11,209.9,209.11,209.58,6334.0,208.1088,208.895,208.1088,208.5765,6334.0
2023-10-12 12:00:00,209.4,209.41,208.94,209.24,3813.0,208.3974,208.4073,207.9396,208.2382,3813.0
2023-10-12 12:30:00,209.28,209.43,208.99,208.99,15515.0,208.278,208.4272,207.9893,207.9893,15515.0
2023-10-12 13:00:00,208.77,208.79,207.02,207.02,6354.0,207.7704,207.7903,206.0288,206.0288,6354.0
2023-10-12 13:30:00,206.89,207.0,206.02,206.21,3115.0,205.8994,206.0089,205.0336,205.2227,3115.0
2023-10-12 14:00:00,206.03,206.55,205.03,206.33,9260.0,205.0435,205.561,204.0483,205.3421,9260.0
2023-10-12 14:30:00,206.14,206.94,206.13,206.6,10997.0,205.153,205.9492,205.143,205.6108,10997.0
2023-10-12 15:00:00,206.73,207.23,206.6,207.23,2918.0,205.7402,206.2378,205.6108,206.2378,2918.0
2023-10-12 15:30:00,207.14,207.19,206.55,206.86,20107.0,206.1482,206.198,205.561,205.8695,20107.0
2023-10-13 09:30:00,206.7,207.44,205.83,206.26,11869.0,205.8936,206.6307,205.027,205.4553,11869.0
2023-10-13 10:00:00,206.07,206.07,204.59,204.7,5845.0,205.2661,205.2661,203.7918,203.9014,5845.0
2023-10-13 10:30:00,204.46,205.9,203.89,203.89,8144.0,203.6623,205.0967,203.0946,203.0946,8144.0
2023-10-13 11:00:00,203.93,203.97,202.31,202.31,3709.0,203.1344,203.1743,201.5207,201.5207,3709.0
2023-10-13 11:30:00,202.5,203.3,202.49,202.85,2794.0,201.71,202.5069,201.7,202.0586,2794.0
2023-10-13 12:00:00,203.12,203.5,203.0,203.5,1287.0,202.3276,202.7061,202.208,202.7061,1287.0
2023-10-13 12:30:00,203.61,203.63,202.74,202.74,1048.0,202.8157,202.8356,201.9491,201.9491,1048.0
2023-10-13 13:00:00,202.86,202.87,201.81,201.88,1391.0,202.0686,202.0785,201.0227,201.0924,1391.0
2023-10-13 13:30:00,201.6,202.12,201.53,201.97,2540.0,200.8135,201.3315,200.7438,201.1821,2540.0
2023-10-13 14:00:00,202.0,202.41,201.79,201.93,1853.0,201.2119,201.6203,201.0028,201.1422,1853.0
2023-10-13 14:30:00,202.05,202.35,201.6,202.3,3772.0,201.2617,201.5606,200.8135,201.5108,3772.0
2023-10-13 15:00:00,202.27,202.43,202.12,202.42,2108.0,201.4809,201.6403,201.3315,201.6303,2108.0
2023-10-13 15:30:00,202.48,202.9,201.98,202.04,19482.0,201.6901,202.1084,201.192,201.2518,19482.0
2023-10-16 09:30:00,203.76,205.95,203.76,205.58,7339.0,202.9651,205.1465,202.9651,204.778,7339.0
2023-10-16 10:00:00,205.31,205.44,204.5,205.02,5602.0,204.509,204.6385,203.7022,204.2202,5602.0
2023-10-16 10:30:00,205.06,205.51,204.82,204.83,10074.0,204.26,204.7082,204.0209,204.0309,10074.0
2023-10-16 11:00:00,205.14,205.25,204.32,204.73,3745.0,204.3397,204.4493,203.5229,203.9313,3745.0
2023-10-16 11:30:00,204.32,204.32,203.75,203.75,1420.0,203.5229,203.5229,202.9551,202.9551,1420.0
2023-10-16 12:00:00,203.78,204.0,203.18,203.19,2002.0,202.985,203.2041,202.3873,202.3973,2002.0
2023-10-16 12:30:00,202.88,202.91,201.83,202.2,9784.0,202.0885,202.1184,201.0426,201.4112,9784.0
2023-10-16 13:00:00,202.38,203.17,201.91,202.62,5413.0,201.5905,202.3774,201.1223,201.8295,5413.0
2023-10-16 13:30:00,202.88,203.23,202.88,202.98,1887.0,202.0885,202.4371,202.0885,202.1881,1887.0
2023-10-16 14:00:00,202.92,203.0,202.33,202.55,3216.0,202.1283,202.208,201.5407,201.7598,3216.0
2023-10-16 14:30:00,202.43,203.07,202.43,202.79,5031.0,201.6403,202.2778,201.6403,201.9989,5031.0
2023-10-16 15:00:00,202.9,203.05,202.81,202.99,2134.0,202.1084,202.2578,202.0188,202.1981,2134.0
2023-10-16 15:30:00,202.88,202.93,202.25,202.6,13940.0,202.0885,202.1383,201.461,201.8096,13940.0
2023-10-17 09:30:00,201.88,205.43,200.35,203.87,69351.0,201.0924,204.6286,199.5684,203.0746,69351.0
2023-10-17 10:00:00,204.66,206.75,204.09,206.75,4127.0,203.8616,205.9434,203.2938,205.9434,4127.0
2023-10-17 10:30:00,206.23,206.58,205.42,205.5,2563.0,205.4254,205.7741,204.6186,204.6983,2563.0
2023-10-17 11:00:00,205.41,206.56,205.2,206.56,2541.0,204.6086,205.7541,204.3995,205.7541,2541.0
2023-10-17 11:30:00,206.34,207.16,206.34,206.49,4509.0,205.535,206.3518,205.535,205.6844,4509.0
2023-10-17 12:00:00,206.23,207.15,206.0,206.88,5219.0,205.4254,206.3418,205.1963,206.0729,5219.0
2023-10-17 12:30:00,206.96,206.96,206.14,206.14,7138.0,206.1526,206.1526,205.3358,205.3358,7138.0
2023-10-17 13:00:00,206.11,206.66,206.01,206.5,3959.0,205.3059,205.8538,205.2063,205.6944,3959.0
2023-10-17 13:30:00,206.56,206.86,205.85,206.2,3795.0,205.7541,206.053,205.0469,205.3956,3795.0
2023-10-17 14:00:00,206.32,206.71,205.88,206.27,4264.0,205.5151,205.9036,205.0768,205.4653,4264.0
2023-10-17 14:30:00,205.88,206.78,205.87,206.34,8926.0,205.0768,205.9733,205.0668,205.535,8926.0
2023-10-17 15:00:00,206.13,207.62,206.13,207.42,9457.0,205.3258,206.81,205.3258,206.6108,9457.0
2023-10-17 15:30:00,207.59,207.59,206.19,206.39,43874.0,206.7801,206.7801,205.3856,205.5848,43874.0
2023-10-18 09:30:00,204.33,204.33,200.23,200.51,11175.0,203.5328,203.5328,199.4488,199.7278,11175.0
2023-10-18 10:00:00,200.56,200.66,198.61,199.99,40935.0,199.7776,199.8772,197.8352,199.2098,40935.0
2023-10-18 10:30:00,199.91,200.02,198.38,199.6,12250.0,199.1301,199.2397,197.6061,198.8213,12250.0
2023-10-18 11:00:00,199.56,199.88,199.15,199.43,7164.0,198.7815,199.1002,198.3731,198.652,7164.0
2023-10-18 11:30:00,199.63,199.63,198.51,198.78,6592.0,198.8512,198.8512,197.7356,198.0045,6592.0
2023-10-18 12:00:00,198.77,199.07,197.4,197.86,4967.0,197.9945,198.2934,196.6299,197.0881,4967.0
2023-10-18 12:30:00,197.78,198.18,197.61,197.64,7360.0,197.0084,197.4068,196.8391,196.8689,7360.0
2023-10-18 13:00:00,197.5,197.98,197.27,197.62,8226.0,196.7295,197.2076,196.5004,196.849,8226.0
2023-10-18 13:30:00,197.53,198.17,196.98,198.17,9317.0,196.7594,197.3969,196.2115,197.3969,9317.0
2023-10-18 14:00:00,197.92,198.29,197.89,198.05,5267.0,197.1479,197.5164,197.118,197.2773,5267.0
2023-10-18 14:30:00,198.15,198.15,197.04,197.74,8592.0,197.377,197.377,196.2713,196.9686,8592.0
2023-10-18 15:00:00,197.73,197.9,197.46,197.79,6479.0,196.9586,197.1279,196.6897,197.0184,6479.0
2023-10-18 15:30:00,197.92,197.92,196.35,196.58,54048.0,197.1479,197.1479,195.584,195.8131,54048.0
2023-10-19 09:30:00,196.02,198.02,195.67,197.38,11566.0,195.2553,197.2475,194.9066,196.61,11566.0
2023-10-19 10:00:00,197.74,198.4,197.35,197.93,4258.0,196.9686,197.626,196.5801,197.1578,4258.0
2023-10-19 10:30:00,197.49,197.57,196.44,196.83,5463.0,196.7195,196.7992,195.6736,196.0621,5463.0
2023-10-19 11:00:00,196.69,197.13,196.43,197.05,5574.0,195.9227,196.3609,195.6637,196.2812,5574.0
2023-10-19 11:30:00,197.31,198.26,197.31,197.66,3221.0,196.5402,197.4865,196.5402,196.8889,3221.0
2023-10-19 12:00:00,197.52,198.49,196.91,196.92,8928.0,196.7494,197.7156,196.1418,196.1518,8928.0
2023-10-19 12:30:00,196.53,197.24,195.81,196.9,4064.0,195.7633,196.4705,195.0461,196.1318,4064.0
2023-10-19 13:00:00,197.13,197.43,196.35,196.4,3064.0,196.3609,196.6598,195.584,195.6338,3064.0
2023-10-19 13:30:00,196.04,196.04,195.42,195.65,2447.0,195.2752,195.2752,194.6576,194.8867,2447.0
2023-10-19 14:00:00,195.4,195.54,195.13,195.22,4023.0,194.6377,194.7771,194.3687,194.4584,4023.0
2023-10-19 14:30:00,195.01,195.18,194.0,194.91,30326.0,194.2492,194.4185,193.2431,194.1496,30326.0
2023-10-19 15:00:00,194.52,195.08,194.27,195.08,15253.0,193.7611,194.3189,193.5121,194.3189,15253.0
2023-10-19 15:30:00,195.24,195.84,194.67,195.63,59838.0,194.4783,195.076,193.9105,194.8668,59838.0
2023-10-20 09:30:00,196.34,196.43,194.1,194.1,5963.0,195.574,195.6637,193.3428,193.3428,5963.0
2023-10-20 10:00:00,194.36,194.59,193.26,193.26,8549.0,193.6017,193.8308,192.506,192.506,8549.0
2023-10-20 10:30:00,192.96,194.31,192.89,193.03,6937.0,192.2072,193.5519,192.1375,192.2769,6937.0
2023-10-20 11:00:00,192.87,193.36,192.12,192.72,9371.0,192.1176,192.6056,191.3705,191.9681,9371.0
2023-10-20 11:30:00,192.59,193.46,192.58,193.42,9642.0,191.8386,192.7053,191.8287,192.6654,9642.0
2023-10-20 12:00:00,193.31,193.85,193.23,193.56,3364.0,192.5558,193.0937,192.4762,192.8049,3364.0
2023-10-20 12:30:00,193.55,194.23,193.41,194.23,4176.0,192.7949,193.4723,192.6555,193.4723,4176.0
2023-10-20 13:00:00,194.03,194.03,193.41,193.75,4639.0,193.273,193.273,192.6555,192.9941,4639.0
2023-10-20 13:30:00,194.04,194.63,193.97,194.34,5357.0,193.283,193.8707,193.2133,193.5818,5357.0
2023-10-20 14:00:00,194.37,194.54,193.23,193.28,6004.0,193.6117,193.781,192.4762,192.526,6004.0
2023-10-20 14:30:00,193.17,193.79,192.96,193.26,7555.0,192.4164,193.034,192.2072,192.506,7555.0
2023-10-20 15:00:00,193.51,193.51,192.78,193.05,5752.0,192.7551,192.7551,192.0279,192.2969,5752.0
2023-10-20 15:30:00,193.06,193.28,192.16,192.37,33585.0,192.3068,192.526,191.4103,191.6195,33585.0
2023-10-23 09:30:00,192.59,194.94,192.14,193.99,14200.0,191.8386,194.1795,191.3904,193.2332,14200.0
2023-10-23 10:00:00,193.58,194.8,193.52,194.6,5442.0,192.8248,194.04,192.765,193.8408,5442.0
2023-10-23 10:30:00,194.26,194.51,193.17,193.17,1900.0,193.5021,193.7512,192.4164,192.4164,1900.0
2023-10-23 11:00:00,192.85,194.53,192.85,194.21,2120.0,192.0976,193.7711,192.0976,193.4523,2120.0
2023-10-23 11:30:00,194.0,194.12,193.2,193.2,4535.0,193.2431,193.3627,192.4463,192.4463,4535.0
2023-10-23 12:00:00,193.34,193.39,192.63,193.13,5207.0,192.5857,192.6355,191.8785,192.3765,5207.0
2023-10-23 12:30:00,193.06,193.23,192.77,192.98,9698.0,192.3068,192.4762,192.0179,192.2271,9698.0
2023-10-23 13:00:00,193.32,193.5,192.5,192.51,6041.0,192.5658,192.7451,191.749,191.759,6041.0
2023-10-23 13:30:00,192.72,192.8,192.28,192.55,4514.0,191.9681,192.0478,191.5299,191.7988,4514.0
2023-10-23 14:00:00,192.45,193.0,192.16,192.44,7922.0,191.6992,192.247,191.4103,191.6892,7922.0
2023-10-23 14:30:00,192.5,192.74,192.25,192.59,3360.0,191.749,191.9881,191.5,191.8386,3360.0
2023-10-23 15:00:00,192.72,193.27,192.52,192.52,7384.0,191.9681,192.516,191.7689,191.7689,7384.0
2023-10-23 15:30:00,192.25,192.69,191.87,192.49,27314.0,191.5,191.9383,191.1215,191.739,27314.0
2023-10-24 09:30:00,194.9,195.78,193.66,193.96,9201.0,194.1396,195.0162,192.9045,193.2033,9201.0
2023-10-24 10:00:00,193.36,194.12,193.0,194.12,2390.0,192.6056,193.3627,192.247,193.3627,2390.0
2023-10-24 10:30:00,193.95,194.17,193.73,194.17,3572.0,193.1933,193.4125,192.9742,193.4125,3572.0
2023-10-24 11:00:00,194.01,194.36,193.04,193.05,4570.0,193.2531,193.6017,192.2869,192.2969,4570.0
2023-10-24 11:30:00,193.09,193.21,192.37,192.64,4234.0,192.3367,192.4562,191.6195,191.8885,4234.0
2023-10-24 12:00:00,193.33,193.37,192.66,192.73,2376.0,192.5758,192.6156,191.9084,191.9781,2376.0
2023-10-24 12:30:00,192.74,193.62,192.74,193.24,23915.0,191.9881,192.8646,191.9881,192.4861,23915.0
2023-10-24 13:00:00,193.14,193.42,192.79,192.79,2525.0,192.3865,192.6654,192.0379,192.0379,2525.0
2023-10-24 13:30:00,192.94,192.94,192.3,192.73,3972.0,192.1873,192.1873,191.5498,191.9781,3972.0
2023-10-24 14:00:00,192.93,193.14,192.86,192.96,2602.0,192.1773,192.3865,192.1076,192.2072,2602.0
2023-10-24 14:30:00,193.02,193.46,192.85,193.45,5914.0,192.267,192.7053,192.0976,192.6953,5914.0
2023-10-24 15:00:00,193.3,193.48,193.17,193.17,2957.0,192.5459,192.7252,192.4164,192.4164,2957.0
2023-10-24 15:30:00,193.24,193.25,192.56,192.67,31017.0,192.4861,192.4961,191.8088,191.9183,31017.0
2023-10-25 09:30:00,192.57,193.73,192.0,193.28,13922.0,191.8187,192.9742,191.251,192.526,13922.0
2023-10-25 10:00:00,193.62,194.52,192.0,192.86,13605.0,192.8646,193.7611,191.251,192.1076,13605.0
2023-10-25 10:30:00,192.86,193.45,192.86,193.09,5234.0,192.1076,192.6953,192.1076,192.3367,5234.0
2023-10-25 11:00:00,193.25,193.91,193.18,193.82,6297.0,192.4961,193.1535,192.4263,193.0639,6297.0
2023-10-25 11:30:00,193.84,194.01,193.16,193.24,3248.0,193.0838,193.2531,192.4064,192.4861,3248.0
2023-10-25 12:00:00,193.18,193.33,192.67,192.89,14526.0,192.4263,192.5758,191.9183,192.1375,14526.0
2023-10-25 12:30:00,192.85,192.89,192.41,192.73,6260.0,192.0976,192.1375,191.6594,191.9781,6260.0
2023-10-25 13:00:00,192.67,192.67,191.99,192.18,4255.0,191.9183,191.9183,191.241,191.4302,4255.0
2023-10-25 13:30:00,192.16,192.35,191.98,192.2,11575.0,191.4103,191.5996,191.231,191.4502,11575.0
2023-10-25 14:00:00,192.45,193.23,192.4,192.95,5804.0,191.6992,192.4762,191.6494,192.1972,5804.0
2023-10-25 14:30:00,193.05,193.19,192.38,192.74,3582.0,192.2969,192.4363,191.6295,191.9881,3582.0
2023-10-25 15:00:00,192.62,192.67,192.19,192.42,13494.0,191.8685,191.9183,191.4402,191.6693,13494.0
2023-10-25 15:30:00,192.57,192.62,191.5,191.64,41423.0,191.8187,191.8685,190.7529,190.8924,41423.0
2023-10-26 09:30:00,206.74,209.0,202.38,207.58,58309.0,205.9334,208.1846,201.5905,206.7702,58309.0
2023-10-26 10:00:00,207.06,208.1,203.34,206.01,22528.0,206.2522,207.2881,202.5467,205.2063,22528.0
2023-10-26 10:30:00,205.37,205.43,202.57,203.12,20585.0,204.5688,204.6286,201.7797,202.3276,20585.0
2023-10-26 11:00:00,203.22,203.52,202.15,203.2,17159.0,202.4272,202.726,201.3614,202.4073,17159.0
2023-10-26 11:30:00,203.43,203.63,202.01,203.45,32799.0,202.6364,202.8356,201.2219,202.6563,32799.0
2023-10-26 12:00:00,203.17,203.84,202.47,203.0,12995.0,202.3774,203.0448,201.6801,202.208,12995.0
2023-10-26 12:30:00,203.42,203.89,202.71,203.38,5261.0,202.6264,203.0946,201.9192,202.5866,5261.0
2023-10-26 13:00:00,203.01,204.64,203.01,204.01,11958.0,202.218,203.8416,202.218,203.2141,11958.0
2023-10-26 13:30:00,204.0,205.24,203.65,205.24,8413.0,203.2041,204.4393,202.8555,204.4393,8413.0
2023-10-26 14:00:00,205.46,206.71,204.88,206.45,18052.0,204.6584,205.9036,204.0807,205.6446,18052.0
2023-10-26 14:30:00,206.25,206.65,205.91,206.65,12375.0,205.4454,205.8438,205.1067,205.8438,12375.0
2023-10-26 15:00:00,207.0,209.74,206.98,208.61,28118.0,206.1924,208.9217,206.1725,207.7962,28118.0
2023-10-26 15:30:00,208.36,209.16,205.83,205.84,113983.0,207.5471,208.344,205.027,205.037,113983.0
2023-10-27 09:30:00,207.12,207.63,201.96,204.15,15282.0,206.312,206.82,201.1721,203.3536,15282.0
2023-10-27 10:00:00,203.79,205.09,203.78,204.83,6894.0,202.995,204.2899,202.985,204.0309,6894.0
2023-10-27 10:30:00,205.12,205.41,204.03,205.1,6973.0,204.3198,204.6086,203.234,204.2998,6973.0
2023-10-27 11:00:00,205.13,207.02,205.13,206.19,8246.0,204.3297,206.2124,204.3297,205.3856,8246.0
2023-10-27 11:30:00,206.3,206.5,205.76,206.12,7939.0,205.4952,205.6944,204.9573,205.3159,7939.0
2023-10-27 12:00:00,206.0,206.0,204.72,205.34,6704.0,205.1963,205.1963,203.9213,204.5389,6704.0
2023-10-27 12:30:00,205.24,205.3,204.69,205.3,4440.0,204.4393,204.4991,203.8914,204.4991,4440.0
2023-10-27 13:00:00,205.33,205.33,204.1,204.21,4019.0,204.5289,204.5289,203.3037,203.4133,4019.0
2023-10-27 13:30:00,204.19,204.31,203.29,203.99,6774.0,203.3934,203.5129,202.4969,203.1942,6774.0
2023-10-27 14:00:00,204.01,204.45,203.69,203.81,3178.0,203.2141,203.6524,202.8953,203.0149,3178.0
2023-10-27 14:30:00,204.03,204.84,204.03,204.84,5960.0,203.234,204.0409,203.234,204.0409,5960.0
2023-10-27 15:00:00,205.0,205.4,204.58,205.4,6662.0,204.2002,204.5987,203.7819,204.5987,6662.0
2023-10-27 15:30:00,205.38,205.78,204.56,205.42,70245.0,204.5788,204.9772,203.762,204.6186,70245.0
2023-10-30 09:30:00,207.24,209.86,205.82,205.82,10485.0,206.4315,209.0413,205.017,205.017,10485.0
2023-10-30 10:00:00,206.32,206.56,203.57,204.39,6264.0,205.5151,205.7541,202.7758,203.5926,6264.0
2023-10-30 10:30:00,204.42,204.84,203.89,204.84,5696.0,203.6225,204.0409,203.0946,204.0409,5696.0
2023-10-30 11:00:00,204.87,205.62,204.83,205.37,4312.0,204.0707,204.8178,204.0309,204.5688,4312.0
2023-10-30 11:30:00,205.54,206.07,204.93,205.6,9037.0,204.7381,205.2661,204.1305,204.7979,9037.0
2023-10-30 12:00:00,205.74,205.74,204.7,204.7,3412.0,204.9373,204.9373,203.9014,203.9014,3412.0
2023-10-30 12:30:00,204.93,204.93,204.38,204.38,2434.0,204.1305,204.1305,203.5827,203.5827,2434.0
2023-10-30 13:00:00,204.51,205.26,204.49,205.16,8533.0,203.7121,204.4592,203.6922,204.3596,8533.0
2023-10-30 13:30:00,205.53,205.86,205.27,205.86,4837.0,204.7282,205.0569,204.4692,205.0569,4837.0
2023-10-30 14:00:00,205.68,206.16,205.33,205.48,5459.0,204.8776,205.3557,204.5289,204.6784,5459.0
2023-10-30 14:30:00,205.45,205.8,205.06,205.44,5740.0,204.6485,204.9971,204.26,204.6385,5740.0
2023-10-30 15:00:00,205.49,205.91,205.37,205.73,6358.0,204.6883,205.1067,204.5688,204.9274,6358.0
2023-10-30 15:30:00,205.83,205.98,204.79,204.96,38382.0,205.027,205.1764,203.9911,204.1604,38382.0
2023-10-31 09:30:00,204.7,207.86,204.7,207.75,5975.0,203.9014,207.0491,203.9014,206.9395,5975.0
2023-10-31 10:00:00,207.33,207.33,206.08,206.13,4264.0,206.5211,206.5211,205.276,205.3258,4264.0
2023-10-31 10:30:00,206.0,206.19,204.74,205.53,9798.0,205.1963,205.3856,203.9412,204.7282,9798.0
2023-10-31 11:00:00,205.51,207.0,205.51,206.58,5472.0,204.7082,206.1924,204.7082,205.7741,5472.0
2023-10-31 11:30:00,206.5,207.54,206.24,207.54,11851.0,205.6944,206.7303,205.4354,206.7303,11851.0
2023-10-31 12:00:00,207.31,207.31,206.25,206.35,3013.0,206.5012,206.5012,205.4454,205.545,3013.0
2023-10-31 12:30:00,206.57,206.85,205.94,206.51,4184.0,205.7641,206.043,205.1366,205.7043,4184.0
2023-10-31 13:00:00,206.66,206.66,205.92,206.05,2359.0,205.8538,205.8538,205.1166,205.2461,2359.0
2023-10-31 13:30:00,206.13,206.42,205.85,206.42,1789.0,205.3258,205.6147,205.0469,205.6147,1789.0
2023-10-31 14:00:00,206.31,206.58,206.11,206.26,2928.0,205.5051,205.7741,205.3059,205.4553,2928.0
2023-10-31 14:30:00,206.26,206.55,206.0,206.55,4350.0,205.4553,205.7442,205.1963,205.7442,4350.0
2023-10-31 15:00:00,206.69,206.92,206.4,206.6,3405.0,205.8836,206.1127,205.5948,205.794,3405.0
2023-10-31 15:30:00,206.67,206.77,206.21,206.57,36404.0,205.8637,205.9633,205.4055,205.7641,36404.0
2023-11-01 09:30:00,206.37,206.37,204.11,205.82,10476.0,205.5649,205.5649,203.3137,205.017,10476.0
2023-11-01 10:00:00,206.76,206.76,205.44,206.64,2453.0,205.9534,205.9534,204.6385,205.8338,2453.0
2023-11-01 10:30:00,207.52,207.54,206.54,206.91,16513.0,206.7104,206.7303,205.7342,206.1028,16513.0
2023-11-01 11:00:00,206.97,207.19,206.61,207.07,4548.0,206.1625,206.3817,205.804,206.2622,4548.0
2023-11-01 11:30:00,207.69,207.69,206.98,207.36,4739.0,206.8797,206.8797,206.1725,206.551,4739.0
2023-11-01 12:00:00,207.34,207.77,206.57,206.7,4457.0,206.5311,206.9594,205.7641,205.8936,4457.0
2023-11-01 12:30:00,206.9,206.9,205.82,206.08,3079.0,206.0928,206.0928,205.017,205.276,3079.0
2023-11-01 13:00:00,206.26,206.92,205.92,206.82,3342.0,205.4553,206.1127,205.1166,206.0131,3342.0
2023-11-01 13:30:00,206.53,206.87,206.37,206.46,5108.0,205.7243,206.0629,205.5649,205.6545,5108.0
2023-11-01 14:00:00,206.37,206.68,205.84,206.33,12497.0,205.5649,205.8737,205.037,205.525,12497.0
2023-11-01 14:30:00,206.57,206.97,205.52,206.35,19733.0,205.7641,206.1625,204.7182,205.545,19733.0
2023-11-01 15:00:00,206.59,207.35,206.5,207.09,10672.0,205.784,206.5411,205.6944,206.2821,10672.0
2023-11-01 15:30:00,207.09,207.75,206.61,206.69,47634.0,206.2821,206.9395,205.804,205.8836,47634.0
2023-11-02 09:30:00,209.66,212.06,209.4,210.31,9843.0,208.8421,211.2327,208.5831,209.4895,9843.0
2023-11-02 10:00:00,210.63,210.64,208.64,209.63,12723.0,209.8083,209.8182,207.826,208.8122,12723.0
2023-11-02 10:30:00,209.37,209.46,208.81,209.0,9632.0,208.5532,208.6428,207.9954,208.1846,9632.0
2023-11-02 11:00:00,209.08,209.7,209.08,209.48,16796.0,208.2643,208.8819,208.2643,208.6628,16796.0
2023-11-02 11:30:00,209.3,209.3,208.56,208.91,9331.0,208.4835,208.4835,207.7463,208.095,9331.0
2023-11-02 12:00:00,208.99,209.09,208.61,208.97,5936.0,208.1747,208.2743,207.7962,208.1547,5936.0
2023-11-02 12:30:00,208.91,209.51,208.91,209.11,2206.0,208.095,208.6926,208.095,208.2942,2206.0
2023-11-02 13:00:00,209.19,209.25,208.91,208.91,1566.0,208.3739,208.4337,208.095,208.095,1566.0
2023-11-02 13:30:00,209.08,209.42,208.71,208.87,5060.0,208.2643,208.603,207.8958,208.0551,5060.0
2023-11-02 14:00:00,208.94,209.07,208.1,208.43,7310.0,208.1249,208.2544,207.2881,207.6169,7310.0
2023-11-02 14:30:00,208.48,209.23,208.24,209.04,5411.0,207.6667,208.4137,207.4276,208.2245,5411.0
2023-11-02 15:00:00,208.98,209.22,208.61,208.68,4939.0,208.1647,208.4038,207.7962,207.8659,4939.0
2023-11-02 15:30:00,208.51,208.59,207.35,207.49,27397.0,207.6965,207.7762,206.5411,206.6805,27397.0
2023-11-03 09:30:00,209.45,213.29,209.45,212.64,8055.0,208.6329,212.4579,208.6329,211.8104,8055.0
2023-11-03 10:00:00,212.59,212.93,209.55,209.55,11156.0,211.7606,212.0993,208.7325,208.7325,11156.0
2023-11-03 10:30:00,209.53,209.62,208.97,209.18,1715.0,208.7126,208.8022,208.1547,208.3639,1715.0
2023-11-03 11:00:00,209.16,209.34,208.35,209.34,6091.0,208.344,208.5233,207.5372,208.5233,6091.0
2023-11-03 11:30:00,209.34,209.48,208.58,209.35,12241.0,208.5233,208.6628,207.7663,208.5333,12241.0
2023-11-03 12:00:00,209.27,209.79,208.92,209.41,9598.0,208.4536,208.9715,208.1049,208.593,9598.0
2023-11-03 12:30:00,209.32,209.42,207.42,207.94,11744.0,208.5034,208.603,206.6108,207.1288,11744.0
2023-11-03 13:00:00,208.03,208.39,207.92,208.39,2468.0,207.2184,207.577,207.1088,207.577,2468.0
2023-11-03 13:30:00,208.45,208.55,208.09,208.55,10510.0,207.6368,207.7364,207.2782,207.7364,10510.0
2023-11-03 14:00:00,208.48,209.21,208.42,209.19,3112.0,207.6667,208.3938,207.6069,208.3739,3112.0
2023-11-03 14:30:00,209.2,209.29,208.76,209.23,3172.0,208.3838,208.4735,207.9456,208.4137,3172.0
2023-11-03 15:00:00,209.03,209.23,208.92,209.23,2867.0,208.2145,208.4137,208.1049,208.4137,2867.0
2023-11-03 15:30:00,209.26,210.88,209.24,210.24,66353.0,208.4436,210.0573,208.4237,209.4198,66353.0
2023-11-06 09:30:00,209.96,209.96,208.52,209.0,4296.0,209.1409,209.1409,207.7065,208.1846,4296.0
2023-11-06 10:00:00,208.59,209.83,208.12,209.41,4745.0,207.7762,209.0114,207.3081,208.593,4745.0
2023-11-06 10:30:00,209.14,209.76,209.13,209.62,4395.0,208.3241,208.9417,208.3141,208.8022,4395.0
2023-11-06 11:00:00,209.53,210.6,209.53,210.57,5802.0,208.7126,209.7784,208.7126,209.7485,5802.0
2023-11-06 11:30:00,210.52,210.77,210.14,210.68,5461.0,209.6987,209.9477,209.3202,209.8581,5461.0
2023-11-06 12:00:00,210.56,211.15,210.56,210.56,2455.0,209.7385,210.3262,209.7385,209.7385,2455.0
2023-11-06 12:30:00,210.63,210.9,209.73,209.73,2995.0,209.8083,210.0772,208.9118,208.9118,2995.0
2023-11-06 13:00:00,210.18,210.51,209.51,210.5,14195.0,209.36,209.6887,208.6926,209.6788,14195.0
2023-11-06 13:30:00,210.47,211.52,210.04,211.39,4574.0,209.6489,210.6948,209.2206,210.5653,4574.0
2023-11-06 14:00:00,211.44,211.44,210.9,210.9,7584.0,210.6151,210.6151,210.0772,210.0772,7584.0
2023-11-06 14:30:00,210.96,211.43,210.8,211.13,9827.0,210.137,210.6051,209.9776,210.3063,9827.0
2023-11-06 15:00:00,211.21,211.38,210.72,210.73,6333.0,210.386,210.5553,209.8979,209.9079,6333.0
2023-11-06 15:30:00,210.67,210.99,210.13,210.79,23643.0,209.8481,210.1669,209.3102,209.9676,23643.0
2023-11-07 09:30:00,210.0,210.0,207.32,207.93,5319.0,209.1807,209.1807,206.5112,207.1188,5319.0
2023-11-07 10:00:00,207.33,208.22,206.82,207.03,6853.0,206.5211,207.4077,206.0131,206.2223,6853.0
2023-11-07 10:30:00,207.35,208.11,207.26,207.53,4001.0,206.5411,207.2981,206.4514,206.7204,4001.0
2023-11-07 11:00:00,207.27,207.27,206.37,206.37,9288.0,206.4614,206.4614,205.5649,205.5649,9288.0
2023-11-07 11:30:00,206.68,208.0,206.53,207.86,10796.0,205.8737,207.1885,205.7243,207.0491,10796.0
2023-11-07 12:00:00,208.01,208.01,207.01,207.01,7625.0,207.1985,207.1985,206.2024,206.2024,7625.0
2023-11-07 12:30:00,206.79,208.01,206.59,207.68,6567.0,205.9833,207.1985,205.784,206.8698,6567.0
2023-11-07 13:00:00,208.17,208.17,207.46,207.62,2791.0,207.3579,207.3579,206.6506,206.81,2791.0
2023-11-07 13:30:00,207.79,209.03,207.79,208.48,10811.0,206.9793,208.2145,206.9793,207.6667,10811.0
2023-11-07 14:00:00,208.53,208.64,208.22,208.34,3987.0,207.7165,207.826,207.4077,207.5272,3987.0
2023-11-07 14:30:00,208.17,208.81,208.15,208.69,4535.0,207.3579,207.9954,207.3379,207.8758,4535.0
2023-11-07 15:00:00,208.74,209.57,208.24,209.57,14545.0,207.9256,208.7524,207.4276,208.7524,14545.0
2023-11-07 15:30:00,209.43,209.82,208.45,208.48,43710.0,208.613,209.0014,207.6368,207.6667,43710.0
2023-11-08 09:30:00,209.77,211.65,208.42,210.87,4188.0,208.9516,210.8243,207.6069,210.0473,4188.0
2023-11-08 10:00:00,210.7,210.7,208.34,208.89,6558.0,209.878,209.878,207.5272,208.0751,6558.0
2023-11-08 10:30:00,209.1,209.8,208.43,208.62,4062.0,208.2842,208.9815,207.6169,207.8061,4062.0
2023-11-08 11:00:00,208.7,208.89,208.42,208.69,3790.0,207.8858,208.0751,207.6069,207.8758,3790.0
2023-11-08 11:30:00,209.12,209.66,208.86,209.11,3557.0,208.3042,208.8421,208.0452,208.2942,3557.0
2023-11-08 12:00:00,208.9,209.12,208.31,208.75,9714.0,208.085,208.3042,207.4973,207.9356,9714.0
2023-11-08 12:30:00,208.46,209.06,207.93,208.59,6206.0,207.6467,208.2444,207.1188,207.7762,6206.0
2023-11-08 13:00:00,208.58,208.9,208.26,208.65,4266.0,207.7663,208.085,207.4475,207.836,4266.0
2023-11-08 13:30:00,208.67,208.7,208.46,208.57,3771.0,207.8559,207.8858,207.6467,207.7563,3771.0
2023-11-08 14:00:00,208.57,208.6,208.28,208.47,3612.0,207.7563,207.7862,207.4674,207.6567,3612.0
2023-11-08 14:30:00,208.48,208.99,208.42,208.5,4806.0,207.6667,208.1747,207.6069,207.6866,4806.0
2023-11-08 15:00:00,208.52,208.52,208.01,208.21,10675.0,207.7065,207.7065,207.1985,207.3977,10675.0
2023-11-08 15:30:00,208.12,208.22,207.31,207.62,37608.0,207.3081,207.4077,206.5012,206.81,37608.0
2023-11-09 09:30:00,208.98,210.19,207.36,209.49,2855.0,208.1647,209.37,206.551,208.6727,2855.0
2023-11-09 10:00:00,208.72,209.24,207.99,208.51,1963.0,207.9057,208.4237,207.1786,207.6965,1963.0
2023-11-09 10:30:00,208.02,208.71,208.02,208.71,1378.0,207.2085,207.8958,207.2085,207.8958,1378.0
2023-11-09 11:00:00,208.71,208.97,208.33,208.63,2794.0,207.8958,208.1547,207.5172,207.8161,2794.0
2023-11-09 11:30:00,208.63,209.23,208.54,209.14,1398.0,207.8161,208.4137,207.7264,208.3241,1398.0
2023-11-09 12:00:00,209.22,209.22,208.54,208.91,1069.0,208.4038,208.4038,207.7264,208.095,1069.0
2023-11-09 12:30:00,208.98,208.98,208.51,208.67,2030.0,208.1647,208.1647,207.6965,207.8559,2030.0
2023-11-09 13:00:00,208.49,208.66,207.78,208.3,5695.0,207.6766,207.846,206.9694,207.4874,5695.0
2023-11-09 13:30:00,208.29,208.32,208.0,208.09,8798.0,207.4774,207.5073,207.1885,207.2782,8798.0
2023-11-09 14:00:00,208.06,208.2,207.85,208.12,8490.0,207.2483,207.3878,207.0391,207.3081,8490.0
2023-11-09 14:30:00,208.21,208.21,207.68,207.77,8728.0,207.3977,207.3977,206.8698,206.9594,8728.0
2023-11-09 15:00:00,207.67,208.51,207.67,208.32,4080.0,206.8598,207.6965,206.8598,207.5073,4080.0
2023-11-09 15:30:00,208.45,209.25,208.32,209.1,22377.0,207.6368,208.4337,207.5073,208.2842,22377.0
2023-11-10 09:30:00,210.37,211.05,208.56,210.86,6382.0,209.5493,210.2266,207.7463,210.0374,6382.0
2023-11-10 10:00:00,210.13,211.2,210.12,210.59,4171.0,209.3102,210.376,209.3003,209.7684,4171.0
2023-11-10 10:30:00,210.32,210.36,209.8,209.96,2632.0,209.4995,209.5393,208.9815,209.1409,2632.0
2023-11-10 11:00:00,209.95,210.74,209.76,210.74,6793.0,209.1309,209.9178,208.9417,209.9178,6793.0
2023-11-10 11:30:00,210.52,210.52,210.05,210.05,800.0,209.6987,209.6987,209.2305,209.2305,800.0
2023-11-10 12:00:00,210.21,210.21,209.81,209.86,1050.0,209.3899,209.3899,208.9915,209.0413,1050.0
2023-11-10 12:30:00,209.97,211.04,209.82,210.87,3307.0,209.1508,210.2167,209.0014,210.0473,3307.0
2023-11-10 13:00:00,210.91,211.12,210.16,210.5,4679.0,210.0872,210.2964,209.3401,209.6788,4679.0
2023-11-10 13:30:00,210.59,210.87,210.5,210.55,3101.0,209.7684,210.0473,209.6788,209.7286,3101.0
2023-11-10 14:00:00,210.56,210.85,210.38,210.47,2760.0,209.7385,210.0274,209.5592,209.6489,2760.0
2023-11-10 14:30:00,210.47,210.65,210.46,210.47,1452.0,209.6489,209.8282,209.6389,209.6489,1452.0
2023-11-10 15:00:00,210.27,210.57,210.22,210.56,3717.0,209.4497,209.7485,209.3999,209.7385,3717.0
2023-11-10 15:30:00,210.54,210.75,210.39,210.69,9407.0,209.7186,209.9278,209.5692,209.868,9407.0
2023-11-13 09:30:00,210.03,211.78,210.0,211.58,5063.0,209.2106,210.9538,209.1807,210.7546,5063.0
2023-11-13 10:00:00,210.92,211.82,210.92,211.37,3123.0,210.0971,210.9936,210.0971,210.5454,3123.0
2023-11-13 10:30:00,211.32,211.32,210.68,210.91,3915.0,210.4956,210.4956,209.8581,210.0872,3915.0
2023-11-13 11:00:00,211.0,211.42,210.41,211.34,2748.0,210.1768,210.5952,209.5891,210.5155,2748.0
2023-11-13 11:30:00,211.45,211.78,210.94,211.48,3563.0,210.6251,210.9538,210.1171,210.655,3563.0
2023-11-13 12:00:00,211.59,211.64,210.97,211.6,18496.0,210.7645,210.8143,210.1469,210.7745,18496.0
2023-11-13 12:30:00,211.5,211.59,211.27,211.59,1739.0,210.6749,210.7645,210.4458,210.7645,1739.0
2023-11-13 13:00:00,211.61,212.14,211.35,211.7,3855.0,210.7844,211.3124,210.5255,210.8741,3855.0
2023-11-13 13:30:00,211.56,211.94,211.45,211.65,2286.0,210.7346,211.1132,210.6251,210.8243,2286.0
2023-11-13 14:00:00,211.68,211.81,211.59,211.59,1767.0,210.8542,210.9837,210.7645,210.7645,1767.0
2023-11-13 14:30:00,211.56,212.06,211.56,211.72,2515.0,210.7346,211.2327,210.7346,210.894,2515.0
2023-11-13 15:00:00,211.8,211.92,211.45,211.79,5275.0,210.9737,211.0932,210.6251,210.9637,5275.0
2023-11-13 15:30:00,211.86,211.88,211.27,211.63,12126.0,211.0335,211.0534,210.4458,210.8044,12126.0
2023-11-14 09:30:00,214.29,216.98,214.29,214.67,10782.0,213.454,216.1335,213.454,213.8325,10782.0
2023-11-14 10:00:00,214.8,216.11,214.8,215.84,3281.0,213.962,215.2669,213.962,214.9979,3281.0
2023-11-14 10:30:00,216.5,217.75,216.34,217.0,4714.0,215.6554,216.9005,215.496,216.1534,4714.0
2023-11-14 11:00:00,217.15,217.35,216.49,217.01,10005.0,216.3028,216.5021,215.6454,216.1634,10005.0
2023-11-14 11:30:00,217.16,217.36,216.75,216.84,3850.0,216.3128,216.512,215.9044,215.994,3850.0
2023-11-14 12:00:00,216.99,217.05,216.57,216.82,4826.0,216.1435,216.2032,215.7251,215.9741,4826.0
2023-11-14 12:30:00,217.02,217.02,216.59,216.59,4312.0,216.1733,216.1733,215.745,215.745,4312.0
2023-11-14 13:00:00,216.91,217.72,216.85,217.66,5152.0,216.0638,216.8706,216.004,216.8108,5152.0
2023-11-14 13:30:00,217.56,217.91,217.35,217.76,6751.0,216.7112,217.0599,216.5021,216.9105,6751.0
2023-11-14 14:00:00,217.82,218.0,217.04,217.56,3490.0,216.9702,217.1495,216.1933,216.7112,3490.0
2023-11-14 14:30:00,217.83,218.58,217.82,218.43,5293.0,216.9802,217.7273,216.9702,217.5778,5293.0
2023-11-14 15:00:00,218.72,218.81,218.28,218.44,6109.0,217.8667,217.9564,217.4284,217.5878,6109.0
2023-11-14 15:30:00,218.41,218.66,217.57,217.7,22027.0,217.5579,217.8069,216.7212,216.8507,22027.0
2023-11-15 09:30:00,217.47,218.72,216.95,217.1,11092.0,216.6216,217.8667,216.1036,216.253,11092.0
2023-11-15 10:00:00,217.41,217.66,215.95,215.96,7734.0,216.5618,216.8108,215.1075,215.1175,7734.0
2023-11-15 10:30:00,216.33,217.2,215.83,216.33,6204.0,215.486,216.3526,214.988,215.486,6204.0
2023-11-15 11:00:00,216.01,216.91,215.08,215.62,5241.0,215.1673,216.0638,214.2409,214.7788,5241.0
2023-11-15 11:30:00,215.53,216.14,215.45,215.62,23074.0,214.6892,215.2968,214.6095,214.7788,23074.0
2023-11-15 12:00:00,215.61,216.07,215.45,216.05,4476.0,214.7688,215.227,214.6095,215.2071,4476.0
2023-11-15 12:30:00,215.94,215.94,215.14,215.56,28433.0,215.0976,215.0976,214.3007,214.719,28433.0
2023-11-15 13:00:00,215.54,215.83,215.17,215.56,12323.0,214.6991,214.988,214.3306,214.719,12323.0
2023-11-15 13:30:00,215.8,216.1,215.56,215.89,2408.0,214.9581,215.2569,214.719,215.0477,2408.0
2023-11-15 14:00:00,215.94,216.0,214.3,214.61,16806.0,215.0976,215.1573,213.464,213.7727,16806.0
2023-11-15 14:30:00,214.69,214.7,214.18,214.25,4741.0,213.8524,213.8624,213.3444,213.4141,4741.0
2023-11-15 15:00:00,214.11,214.19,213.69,213.8,5826.0,213.2747,213.3544,212.8563,212.9659,5826.0
2023-11-15 15:30:00,213.4,214.81,212.86,214.75,60205.0,212.5675,213.972,212.0296,213.9122,60205.0
2023-11-16 09:30:00,214.98,216.61,213.79,213.83,24383.0,214.1413,215.7649,212.9559,212.9958,24383.0
2023-11-16 10:00:00,213.76,213.76,212.88,213.09,4121.0,212.9261,212.9261,212.0495,212.2587,4121.0
2023-11-16 10:30:00,213.24,213.44,211.73,211.73,4271.0,212.4081,212.6073,210.904,210.904,4271.0
2023-11-16 11:00:00,211.78,212.3,210.73,211.0,3346.0,210.9538,211.4718,209.9079,210.1768,3346.0
2023-11-16 11:30:00,211.04,211.13,209.88,210.58,17603.0,210.2167,210.3063,209.0612,209.7585,17603.0
2023-11-16 12:00:00,210.73,211.42,210.73,210.86,4113.0,209.9079,210.5952,209.9079,210.0374,4113.0
2023-11-16 12:30:00,211.19,211.2,211.02,211.09,1260.0,210.3661,210.376,210.1967,210.2665,1260.0
2023-11-16 13:00:00,211.11,211.17,210.23,210.67,4457.0,210.2864,210.3462,209.4098,209.8481,4457.0
2023-11-16 13:30:00,210.47,212.22,210.47,212.09,7985.0,209.6489,211.3921,209.6489,211.2626,7985.0
2023-11-16 14:00:00,211.95,212.11,211.57,211.57,3655.0,211.1231,211.2825,210.7446,210.7446,3655.0
2023-11-16 14:30:00,211.5,212.24,211.5,211.99,3069.0,210.6749,211.412,210.6749,211.163,3069.0
2023-11-16 15:00:00,211.82,212.05,211.06,211.29,5213.0,210.9936,211.2227,210.2366,210.4657,5213.0
2023-11-16 15:30:00,211.11,211.11,209.61,209.71,57459.0,210.2864,210.2864,208.7922,208.8919,57459.0
2023-11-17 09:30:00,210.15,212.19,209.78,212.18,9745.0,209.3301,211.3622,208.9616,211.3522,9745.0
2023-11-17 10:00:00,211.35,212.75,211.34,212.75,4090.0,210.5255,211.92,210.5155,211.92,4090.0
2023-11-17 10:30:00,213.13,213.96,212.76,213.96,3810.0,212.2985,213.1253,211.93,213.1253,3810.0
2023-11-17 11:00:00,213.93,213.93,213.05,213.52,5119.0,213.0954,213.0954,212.2188,212.687,5119.0
2023-11-17 11:30:00,213.22,214.18,213.22,214.0,9073.0,212.3882,213.3444,212.3882,213.1651,9073.0
2023-11-17 12:00:00,214.2,214.3,213.8,213.97,3946.0,213.3643,213.464,212.9659,213.1352,3946.0
2023-11-17 12:30:00,213.99,214.39,213.9,213.93,2692.0,213.1552,213.5536,213.0655,213.0954,2692.0
2023-11-17 13:00:00,214.22,214.54,213.7,214.54,5572.0,213.3843,213.703,212.8663,213.703,5572.0
2023-11-17 13:30:00,214.42,214.47,213.71,214.14,4008.0,213.5835,213.6333,212.8763,213.3046,4008.0
2023-11-17 14:00:00,214.28,214.4,213.86,214.4,4369.0,213.444,213.5636,213.0257,213.5636,4369.0
2023-11-17 14:30:00,214.21,214.79,214.1,214.63,6345.0,213.3743,213.952,213.2647,213.7927,6345.0
2023-11-17 15:00:00,214.68,214.82,214.24,214.51,7516.0,213.8425,213.9819,213.4042,213.6731,7516.0
2023-11-17 15:30:00,214.55,215.38,214.32,214.54,56527.0,213.713,214.5397,213.4839,213.703,56527.0
2023-11-20 09:30:00,214.3,214.3,213.5,214.03,6074.0,213.464,213.464,212.6671,213.195,6074.0
2023-11-20 10:00:00,214.02,214.03,213.09,213.34,2123.0,213.185,213.195,212.2587,212.5077,2123.0
2023-11-20 10:30:00,213.45,213.64,213.1,213.13,5080.0,212.6173,212.8065,212.2686,212.2985,5080.0
2023-11-20 11:00:00,213.44,213.9,213.26,213.26,2114.0,212.6073,213.0655,212.428,212.428,2114.0
2023-11-20 11:30:00,213.06,213.2,212.6,212.6,2283.0,212.2288,212.3682,211.7706,211.7706,2283.0
2023-11-20 12:00:00,212.63,212.99,212.49,212.99,2205.0,211.8005,212.1591,211.661,212.1591,2205.0
2023-11-20 12:30:00,213.0,213.53,213.0,213.53,1629.0,212.169,212.697,212.169,212.697,1629.0
2023-11-20 13:00:00,213.55,214.01,213.45,214.0,2795.0,212.7169,213.1751,212.6173,213.1651,2795.0
2023-11-20 13:30:00,213.87,214.0,213.43,213.83,12627.0,213.0356,213.1651,212.5973,212.9958,12627.0
2023-11-20 14:00:00,213.61,213.61,213.09,213.18,2719.0,212.7766,212.7766,212.2587,212.3483,2719.0
2023-11-20 14:30:00,213.22,213.67,213.21,213.63,3334.0,212.3882,212.8364,212.3782,212.7966,3334.0
2023-11-20 15:00:00,213.71,214.12,213.71,213.99,5720.0,212.8763,213.2847,212.8763,213.1552,5720.0
2023-11-20 15:30:00,213.98,214.05,213.16,213.64,23643.0,213.1452,213.2149,212.3284,212.8065,23643.0
2023-11-21 09:30:00,213.18,214.85,213.18,214.47,7982.0,212.3483,214.0118,212.3483,213.6333,7982.0
2023-11-21 10:00:00,215.0,215.25,214.26,215.23,22330.0,214.1612,214.4102,213.4241,214.3903,22330.0
2023-11-21 10:30:00,214.99,216.15,214.95,216.11,18711.0,214.1513,215.3067,214.1114,215.2669,18711.0
2023-11-21 11:00:00,216.15,216.15,214.91,215.12,15255.0,215.3067,215.3067,214.0716,214.2808,15255.0
2023-11-21 11:30:00,215.3,215.35,214.82,215.26,4510.0,214.4601,214.5099,213.9819,214.4202,4510.0
2023-11-21 12:00:00,215.35,215.6,215.11,215.52,892.0,214.5099,214.7589,214.2708,214.6792,892.0
2023-11-21 12:30:00,215.49,215.75,215.38,215.61,3269.0,214.6493,214.9083,214.5397,214.7688,3269.0
2023-11-21 13:00:00,215.7,215.7,214.95,214.95,16502.0,214.8585,214.8585,214.1114,214.1114,16502.0
2023-11-21 13:30:00,215.05,215.05,214.28,214.28,2646.0,214.211,214.211,213.444,213.444,2646.0
2023-11-21 14:00:00,213.84,214.22,213.65,213.65,3081.0,213.0057,213.3843,212.8165,212.8165,3081.0
2023-11-21 14:30:00,213.53,213.61,213.15,213.46,5333.0,212.697,212.7766,212.3184,212.6272,5333.0
2023-11-21 15:00:00,213.51,214.12,213.41,213.91,3881.0,212.677,213.2847,212.5774,213.0755,3881.0
2023-11-21 15:30:00,214.0,214.62,213.68,213.77,43084.0,213.1651,213.7827,212.8464,212.936,43084.0
2023-11-22 09:30:00,214.77,216.04,213.71,215.05,4561.0,213.9321,215.1972,212.8763,214.211,4561.0
2023-11-22 10:00:00,216.05,216.09,214.88,215.4,4102.0,215.2071,215.247,214.0417,214.5597,4102.0
2023-11-22 10:30:00,215.4,215.55,215.12,215.23,2384.0,214.5597,214.7091,214.2808,214.3903,2384.0
2023-11-22 11:00:00,215.4,215.45,215.26,215.45,1820.0,214.5597,214.6095,214.4202,214.6095,1820.0
2023-11-22 11:30:00,215.61,215.69,215.28,215.66,2318.0,214.7688,214.8485,214.4401,214.8186,2318.0
2023-11-22 12:00:00,216.48,216.49,215.41,215.41,2864.0,215.6354,215.6454,214.5696,214.5696,2864.0
2023-11-22 12:30:00,215.6,215.8,215.6,215.79,1506.0,214.7589,214.9581,214.7589,214.9481,1506.0
2023-11-22 13:00:00,215.86,216.1,215.86,215.92,1575.0,215.0179,215.2569,215.0179,215.0776,1575.0
2023-11-22 13:30:00,215.98,216.21,215.81,215.81,934.0,215.1374,215.3665,214.9681,214.9681,934.0
2023-11-22 14:00:00,215.77,215.87,215.6,215.67,2478.0,214.9282,215.0278,214.7589,214.8286,2478.0
2023-11-22 14:30:00,215.45,216.11,215.3,216.04,2529.0,214.6095,215.2669,214.4601,215.1972,2529.0
2023-11-22 15:00:00,216.08,216.25,216.08,216.13,1220.0,215.237,215.4063,215.237,215.2868,1220.0
2023-11-22 15:30:00,216.13,216.43,215.76,216.26,27851.0,215.2868,215.5856,214.9183,215.4163,27851.0
2023-11-24 09:30:00,215.86,216.43,215.86,215.97,2913.0,215.0179,215.5856,215.0179,215.1274,2913.0
2023-11-24 10:00:00,216.13,216.17,215.62,216.17,2265.0,215.2868,215.3267,214.7788,215.3267,2265.0
2023-11-24 10:30:00,216.17,216.81,216.16,216.42,3623.0,215.3267,215.9642,215.3167,215.5757,3623.0
2023-11-24 11:00:00,216.55,216.55,216.26,216.33,1402.0,215.7052,215.7052,215.4163,215.486,1402.0
2023-11-24 11:30:00,216.34,216.54,216.32,216.5,1705.0,215.496,215.6952,215.4761,215.6554,1705.0
2023-11-24 12:00:00,216.76,216.77,215.95,215.95,800.0,215.9144,215.9243,215.1075,215.1075,800.0
2023-11-24 12:30:00,215.81,216.69,215.81,216.53,6047.0,214.9681,215.8446,214.9681,215.6853,6047.0
2023-11-27 09:30:00,216.47,217.51,215.92,216.93,4695.0,215.6255,216.6614,215.0776,216.0837,4695.0
2023-11-27 10:00:00,217.23,217.7,216.29,216.87,6996.0,216.3825,216.8507,215.4462,216.0239,6996.0
2023-11-27 10:30:00,217.19,218.65,217.18,217.78,9445.0,216.3427,217.797,216.3327,216.9304,9445.0
2023-11-27 11:00:00,217.7,220.0,217.57,219.82,38366.0,216.8507,219.1417,216.7212,218.9624,38366.0
2023-11-27 11:30:00,219.91,220.65,219.0,219.02,18026.0,219.0521,219.7892,218.1456,218.1655,18026.0
2023-11-27 12:00:00,219.21,219.23,218.5,218.63,8197.0,218.3548,218.3747,217.6476,217.7771,8197.0
2023-11-27 12:30:00,218.52,219.52,218.41,219.12,6398.0,217.6675,218.6636,217.5579,218.2651,6398.0
2023-11-27 13:00:00,219.2,219.2,218.22,218.22,1879.0,218.3448,218.3448,217.3687,217.3687,1879.0
2023-11-27 13:30:00,218.63,219.19,218.62,219.12,4278.0,217.7771,218.3349,217.7671,218.2651,4278.0
2023-11-27 14:00:00,218.97,219.38,218.67,219.2,3230.0,218.1157,218.5241,217.8169,218.3448,3230.0
2023-11-27 14:30:00,219.42,219.84,219.42,219.64,5154.0,218.564,218.9823,218.564,218.7831,5154.0
2023-11-27 15:00:00,219.76,219.84,219.54,219.65,3142.0,218.9027,218.9823,218.6835,218.7931,3142.0
2023-11-27 15:30:00,219.65,220.93,219.34,219.34,53484.0,218.7931,220.0681,218.4843,218.4843,53484.0
2023-11-28 09:30:00,218.4,219.93,217.25,218.68,9542.0,217.548,219.072,216.4024,217.8269,9542.0
2023-11-28 10:00:00,219.26,219.26,217.87,218.62,2066.0,218.4046,218.4046,217.02,217.7671,2066.0
2023-11-28 10:30:00,217.85,218.11,217.45,218.11,5227.0,217.0001,217.2591,216.6017,217.2591,5227.0
2023-11-28 11:00:00,218.28,218.29,217.24,218.01,4864.0,217.4284,217.4384,216.3925,217.1595,4864.0
2023-11-28 11:30:00,218.01,218.21,216.53,216.58,10275.0,217.1595,217.3587,215.6853,215.7351,10275.0
2023-11-28 12:00:00,216.67,216.7,215.29,215.29,7893.0,215.8247,215.8546,214.4501,214.4501,7893.0
2023-11-28 12:30:00,215.4,216.13,215.32,215.39,6044.0,214.5597,215.2868,214.48,214.5497,6044.0
2023-11-28 13:00:00,215.24,215.24,213.36,213.72,8738.0,214.4003,214.4003,212.5276,212.8862,8738.0
2023-11-28 13:30:00,213.56,213.89,212.56,212.92,10632.0,212.7268,213.0556,211.7307,212.0893,10632.0
2023-11-28 14:00:00,213.0,213.13,212.67,212.67,5680.0,212.169,212.2985,211.8403,211.8403,5680.0
2023-11-28 14:30:00,212.56,213.42,212.55,213.22,6637.0,211.7307,212.5874,211.7208,212.3882,6637.0
2023-11-28 15:00:00,213.11,213.33,212.85,213.33,8567.0,212.2786,212.4977,212.0196,212.4977,8567.0
2023-11-28 15:30:00,213.2,213.21,211.24,211.64,48915.0,212.3682,212.3782,210.4159,210.8143,48915.0
2023-11-29 09:30:00,213.04,214.23,212.04,212.81,9213.0,212.2089,213.3942,211.2128,211.9798,9213.0
2023-11-29 10:00:00,212.93,213.33,211.64,211.64,5405.0,212.0993,212.4977,210.8143,210.8143,5405.0
2023-11-29 10:30:00,211.6,211.62,210.97,211.3,2606.0,210.7745,210.7944,210.1469,210.4757,2606.0
2023-11-29 11:00:00,211.33,212.05,210.76,211.17,9803.0,210.5055,211.2227,209.9378,210.3462,9803.0
2023-11-29 11:30:00,211.15,212.44,211.14,212.23,9037.0,210.3262,211.6112,210.3163,211.402,9037.0
2023-11-29 12:00:00,212.45,212.48,211.65,212.06,8784.0,211.6212,211.6511,210.8243,211.2327,8784.0
2023-11-29 12:30:00,212.01,212.55,211.97,211.97,6356.0,211.1829,211.7208,211.143,211.143,6356.0
2023-11-29 13:00:00,212.07,212.52,211.56,211.78,8349.0,211.2427,211.6909,210.7346,210.9538,8349.0
2023-11-29 13:30:00,211.65,211.9,211.63,211.89,1931.0,210.8243,211.0733,210.8044,211.0634,1931.0
2023-11-29 14:00:00,211.79,212.67,211.74,212.23,14255.0,210.9637,211.8403,210.9139,211.402,14255.0
2023-11-29 14:30:00,212.18,212.31,211.95,212.13,8009.0,211.3522,211.4817,211.1231,211.3024,8009.0
2023-11-29 15:00:00,212.14,212.63,212.14,212.62,5724.0,211.3124,211.8005,211.3124,211.7905,5724.0
2023-11-29 15:30:00,212.71,212.71,211.2,211.39,29795.0,211.8802,211.8802,210.376,210.5653,29795.0
2023-11-30 09:30:00,211.63,213.25,211.49,213.25,4490.0,210.8044,212.418,210.6649,212.418,4490.0
2023-11-30 10:00:00,213.51,213.51,212.6,212.72,7404.0,212.677,212.677,211.7706,211.8901,7404.0
2023-11-30 10:30:00,212.95,213.45,212.49,213.24,2970.0,212.1192,212.6173,211.661,212.4081,2970.0
2023-11-30 11:00:00,213.22,213.22,212.9,213.04,5589.0,212.3882,212.3882,212.0694,212.2089,5589.0
2023-11-30 11:30:00,213.06,213.61,212.87,212.97,3148.0,212.2288,212.7766,212.0395,212.1391,3148.0
2023-11-30 12:00:00,212.82,213.13,212.37,212.37,3823.0,211.9897,212.2985,211.5415,211.5415,3823.0
2023-11-30 12:30:00,212.56,212.56,212.4,212.4,1100.0,211.7307,211.7307,211.5714,211.5714,1100.0
2023-11-30 13:00:00,212.4,213.08,212.4,212.9,2567.0,211.5714,212.2487,211.5714,212.0694,2567.0
2023-11-30 13:30:00,213.0,213.25,212.96,213.2,2483.0,212.169,212.418,212.1292,212.3682,2483.0
2023-11-30 14:00:00,213.25,213.63,213.25,213.36,2881.0,212.418,212.7966,212.418,212.5276,2881.0
2023-11-30 14:30:00,213.34,213.58,213.17,213.17,2467.0,212.5077,212.7468,212.3384,212.3384,2467.0
2023-11-30 15:00:00,213.2,213.37,212.98,213.2,4052.0,212.3682,212.5376,212.1491,212.3682,4052.0
2023-11-30 15:30:00,212.84,213.12,212.29,212.47,23983.0,212.0096,212.2886,211.4618,211.6411,23983.0
2023-12-01 09:30:00,212.15,213.39,212.15,212.48,13267.0,211.3223,212.5575,211.3223,211.6511,13267.0
2023-12-01 10:00:00,212.42,213.3,211.09,211.65,4307.0,211.5913,212.4679,210.2665,210.8243,4307.0
2023-12-01 10:30:00,211.5,212.9,211.46,212.79,6049.0,210.6749,212.0694,210.635,211.9598,6049.0
2023-12-01 11:00:00,212.59,214.07,212.02,214.07,5710.0,211.7606,213.2348,211.1928,213.2348,5710.0
2023-12-01 11:30:00,214.01,214.98,213.81,214.98,5269.0,213.1751,214.1413,212.9759,214.1413,5269.0
2023-12-01 12:00:00,214.84,214.85,214.36,214.4,1467.0,214.0018,214.0118,213.5237,213.5636,1467.0
2023-12-01 12:30:00,214.57,215.3,214.37,215.24,3516.0,213.7329,214.4601,213.5337,214.4003,3516.0
2023-12-01 13:00:00,215.31,215.31,214.62,214.62,1155.0,214.47,214.47,213.7827,213.7827,1155.0
2023-12-01 13:30:00,214.72,214.74,213.89,213.89,1278.0,213.8823,213.9022,213.0556,213.0556,1278.0
2023-12-01 14:00:00,214.0,214.17,213.43,213.43,3267.0,213.1651,213.3345,212.5973,212.5973,3267.0
2023-12-01 14:30:00,213.47,214.15,213.44,214.15,5937.0,212.6372,213.3145,212.6073,213.3145,5937.0
2023-12-01 15:00:00,214.05,214.05,213.43,213.49,5638.0,213.2149,213.2149,212.5973,212.6571,5638.0
2023-12-01 15:30:00,213.51,214.79,213.16,214.4,25419.0,212.677,213.952,212.3284,213.5636,25419.0
2023-12-04 09:30:00,214.3,215.24,212.4,212.99,7035.0,213.464,214.4003,211.5714,212.1591,7035.0
2023-12-04 10:00:00,212.47,214.08,211.76,214.08,29965.0,211.6411,213.2448,210.9339,213.2448,29965.0
2023-12-04 10:30:00,214.0,214.22,212.97,213.15,4917.0,213.1651,213.3843,212.1391,212.3184,4917.0
2023-12-04 11:00:00,213.15,213.85,213.14,213.67,1620.0,212.3184,213.0157,212.3085,212.8364,1620.0
2023-12-04 11:30:00,213.49,214.2,213.47,214.12,3532.0,212.6571,213.3643,212.6372,213.2847,3532.0
2023-12-04 12:00:00,213.82,214.2,213.75,213.76,11443.0,212.9858,213.3643,212.9161,212.9261,11443.0
2023-12-04 12:30:00,214.42,215.32,213.88,215.31,5994.0,213.5835,214.48,213.0456,214.47,5994.0
2023-12-04 13:00:00,215.47,215.65,214.95,215.13,4613.0,214.6294,214.8087,214.1114,214.2907,4613.0
2023-12-04 13:30:00,215.1,215.49,214.86,215.02,6791.0,214.2608,214.6493,214.0218,214.1811,6791.0
2023-12-04 14:00:00,215.02,216.01,215.02,215.82,5170.0,214.1811,215.1673,214.1811,214.978,5170.0
2023-12-04 14:30:00,215.96,216.4,215.7,215.77,4876.0,215.1175,215.5558,214.8585,214.9282,4876.0
2023-12-04 15:00:00,215.41,215.6,215.24,215.43,9046.0,214.5696,214.7589,214.4003,214.5895,9046.0
2023-12-04 15:30:00,215.43,217.24,215.39,216.86,28867.0,214.5895,216.3925,214.5497,216.014,28867.0
2023-12-05 09:30:00,216.21,216.21,214.41,214.89,5712.0,215.3665,215.3665,213.5735,214.0517,5712.0
2023-12-05 10:00:00,215.09,215.09,213.29,214.38,37956.0,214.2509,214.2509,212.4579,213.5436,37956.0
2023-12-05 10:30:00,214.12,214.89,212.63,214.79,3169.0,213.2847,214.0517,211.8005,213.952,3169.0
2023-12-05 11:00:00,214.46,214.93,214.34,214.93,3393.0,213.6233,214.0915,213.5038,214.0915,3393.0
2023-12-05 11:30:00,214.95,215.28,214.37,214.59,1920.0,214.1114,214.4401,213.5337,213.7528,1920.0
2023-12-05 12:00:00,214.72,215.2,214.71,214.74,2272.0,213.8823,214.3604,213.8724,213.9022,2272.0
2023-12-05 12:30:00,214.63,214.63,213.62,214.32,3311.0,213.7927,213.7927,212.7866,213.4839,3311.0
2023-12-05 13:00:00,214.71,215.27,214.56,214.8,6381.0,213.8724,214.4302,213.7229,213.962,6381.0
2023-12-05 13:30:00,214.65,215.39,214.54,214.56,2983.0,213.8126,214.5497,213.703,213.7229,2983.0
2023-12-05 14:00:00,214.71,214.98,214.25,214.39,4630.0,213.8724,214.1413,213.4141,213.5536,4630.0
2023-12-05 14:30:00,214.41,214.42,213.71,213.71,4329.0,213.5735,213.5835,212.8763,212.8763,4329.0
2023-12-05 15:00:00,213.81,213.81,213.09,213.48,3887.0,212.9759,212.9759,212.2587,212.6472,3887.0
2023-12-05 15:30:00,213.32,213.35,211.55,211.89,41407.0,212.4878,212.5177,210.7247,211.0634,41407.0
2023-12-06 09:30:00,212.98,214.7,212.77,214.47,4104.0,212.1491,213.8624,211.9399,213.6333,4104.0
2023-12-06 10:00:00,214.08,214.37,213.04,213.56,3087.0,213.2448,213.5337,212.2089,212.7268,3087.0
2023-12-06 10:30:00,213.77,213.85,211.59,211.59,11902.0,212.936,213.0157,210.7645,210.7645,11902.0
2023-12-06 11:00:00,211.7,213.0,211.61,211.79,9598.0,210.8741,212.169,210.7844,210.9637,9598.0
2023-12-06 11:30:00,211.79,212.36,211.76,212.02,2242.0,210.9637,211.5315,210.9339,211.1928,2242.0
2023-12-06 12:00:00,212.03,212.04,211.56,211.64,863.0,211.2028,211.2128,210.7346,210.8143,863.0
2023-12-06 12:30:00,211.59,211.85,211.17,211.17,3119.0,210.7645,211.0235,210.3462,210.3462,3119.0
2023-12-06 13:00:00,211.19,211.9,211.16,211.89,1101.0,210.3661,211.0733,210.3362,211.0634,1101.0
2023-12-06 13:30:00,211.9,211.99,211.83,211.83,2898.0,211.0733,211.163,211.0036,211.0036,2898.0
2023-12-06 14:00:00,211.91,211.91,211.11,211.33,3322.0,211.0833,211.0833,210.2864,210.5055,3322.0
2023-12-06 14:30:00,210.98,211.29,210.53,210.64,10020.0,210.1569,210.4657,209.7087,209.8182,10020.0
2023-12-06 15:00:00,210.88,212.06,210.68,212.06,7344.0,210.0573,211.2327,209.8581,211.2327,7344.0
2023-12-06 15:30:00,212.01,212.46,211.58,211.88,30980.0,211.1829,211.6311,210.7546,211.0534,30980.0
2023-12-07 09:30:00,211.5,213.89,210.34,213.55,20586.0,210.6749,213.0556,209.5194,212.7169,20586.0
2023-12-07 10:00:00,213.86,213.89,212.7,212.7,6620.0,213.0257,213.0556,211.8702,211.8702,6620.0
2023-12-07 10:30:00,213.09,213.13,212.83,213.0,18644.0,212.2587,212.2985,211.9997,212.169,18644.0
2023-12-07 11:00:00,213.02,213.33,212.97,213.14,2417.0,212.1889,212.4977,212.1391,212.3085,2417.0
2023-12-07 11:30:00,213.19,213.23,212.71,212.72,4636.0,212.3583,212.3981,211.8802,211.8901,4636.0
2023-12-07 12:00:00,212.83,213.09,212.33,212.64,2675.0,211.9997,212.2587,211.5016,211.8104,2675.0
2023-12-07 12:30:00,212.7,212.97,212.6,212.78,2299.0,211.8702,212.1391,211.7706,211.9499,2299.0
2023-12-07 13:00:00,212.78,212.78,212.43,212.59,1841.0,211.9499,211.9499,211.6012,211.7606,1841.0
2023-12-07 13:30:00,212.7,212.76,212.01,212.01,26317.0,211.8702,211.93,211.1829,211.1829,26317.0
2023-12-07 14:00:00,211.83,212.57,211.83,212.57,1147.0,211.0036,211.7407,211.0036,211.7407,1147.0
2023-12-07 14:30:00,212.33,212.33,211.93,212.03,2344.0,211.5016,211.5016,211.1032,211.2028,2344.0
2023-12-07 15:00:00,212.11,212.34,211.96,212.23,2188.0,211.2825,211.5116,211.1331,211.402,2188.0
2023-12-07 15:30:00,212.21,212.54,211.8,212.47,21661.0,211.3821,211.7108,210.9737,211.6411,21661.0
2023-12-08 09:30:00,212.49,213.86,212.49,213.07,2820.0,211.661,213.0257,211.661,212.2388,2820.0
2023-12-08 10:00:00,213.75,214.0,212.64,212.64,6468.0,212.9161,213.1651,211.8104,211.8104,6468.0
2023-12-08 10:30:00,212.78,213.31,212.6,212.76,9301.0,211.9499,212.4778,211.7706,211.93,9301.0
2023-12-08 11:00:00,212.9,212.93,212.2,212.35,9897.0,212.0694,212.0993,211.3721,211.5216,9897.0
2023-12-08 11:30:00,212.31,212.98,212.27,212.67,9247.0,211.4817,212.1491,211.4419,211.8403,9247.0
2023-12-08 12:00:00,212.77,212.77,212.01,212.55,7382.0,211.9399,211.9399,211.1829,211.7208,7382.0
2023-12-08 12:30:00,212.56,213.02,212.32,212.98,9277.0,211.7307,212.1889,211.4917,212.1491,9277.0
2023-12-08 13:00:00,213.11,213.11,212.63,213.09,5094.0,212.2786,212.2786,211.8005,212.2587,5094.0
2023-12-08 13:30:00,212.85,213.5,212.85,213.49,5081.0,212.0196,212.6671,212.0196,212.6571,5081.0
2023-12-08 14:00:00,214.05,214.16,213.88,214.01,975.0,213.2149,213.3245,213.0456,213.1751,975.0
2023-12-08 14:30:00,214.04,214.12,213.62,213.8,1654.0,213.205,213.2847,212.7866,212.9659,1654.0
2023-12-08 15:00:00,214.23,214.5,214.19,214.39,1310.0,213.3942,213.6632,213.3544,213.5536,1310.0
2023-12-08 15:30:00,214.47,215.23,214.44,214.76,16379.0,213.6333,214.3903,213.6034,213.9222,16379.0
2023-12-11 09:30:00,215.21,215.91,215.21,215.37,2634.0,214.3704,215.0677,214.3704,214.5298,2634.0
2023-12-11 10:00:00,215.54,215.57,215.2,215.22,2359.0,214.6991,214.729,214.3604,214.3804,2359.0
2023-12-11 10:30:00,215.29,216.08,215.29,215.98,5812.0,214.4501,215.237,214.4501,215.1374,5812.0
2023-12-11 11:00:00,215.91,216.03,215.25,215.25,3167.0,215.0677,215.1872,214.4102,214.4102,3167.0
2023-12-11 11:30:00,215.38,215.41,215.04,215.1,6206.0,214.5397,214.5696,214.2011,214.2608,6206.0
2023-12-11 12:00:00,215.06,215.43,214.98,215.19,1236.0,214.221,214.5895,214.1413,214.3505,1236.0
2023-12-11 12:30:00,215.29,215.7,215.16,215.7,702.0,214.4501,214.8585,214.3206,214.8585,702.0
2023-12-11 13:00:00,216.08,216.23,215.91,215.93,1503.0,215.237,215.3864,215.0677,215.0876,1503.0
2023-12-11 13:30:00,215.77,215.9,215.16,215.52,3899.0,214.9282,215.0577,214.3206,214.6792,3899.0
2023-12-11 14:00:00,215.56,215.61,215.35,215.54,2831.0,214.719,214.7688,214.5099,214.6991,2831.0
2023-12-11 14:30:00,215.64,216.24,215.53,215.83,2433.0,214.7987,215.3964,214.6892,214.988,2433.0
2023-12-11 15:00:00,215.58,215.97,215.57,215.84,1945.0,214.739,215.1274,214.729,214.9979,1945.0
2023-12-11 15:30:00,215.81,216.54,215.64,216.16,17112.0,214.9681,215.6952,214.7987,215.3167,17112.0
2023-12-12 09:30:00,216.66,216.93,215.29,215.92,3302.0,215.8147,216.0837,214.4501,215.0776,3302.0
2023-12-12 10:00:00,215.89,216.49,215.76,215.99,6246.0,215.0477,215.6454,214.9183,215.1474,6246.0
2023-12-12 10:30:00,215.8,216.96,215.8,216.96,4674.0,214.9581,216.1136,214.9581,216.1136,4674.0
2023-12-12 11:00:00,217.04,217.29,216.81,217.01,11891.0,216.1933,216.4423,215.9642,216.1634,11891.0
2023-12-12 11:30:00,216.85,217.22,216.85,217.06,5691.0,216.004,216.3726,216.004,216.2132,5691.0
2023-12-12 12:00:00,216.98,218.24,216.91,218.24,4051.0,216.1335,217.3886,216.0638,217.3886,4051.0
2023-12-12 12:30:00,218.33,218.64,217.99,217.99,1801.0,217.4782,217.787,217.1396,217.1396,1801.0
2023-12-12 13:00:00,218.19,218.87,218.18,218.76,3967.0,217.3388,218.0161,217.3288,217.9066,3967.0
2023-12-12 13:30:00,219.1,219.28,218.65,218.76,4372.0,218.2452,218.4245,217.797,217.9066,4372.0
2023-12-12 14:00:00,218.6,218.88,218.46,218.69,3099.0,217.7472,218.0261,217.6077,217.8368,3099.0
2023-12-12 14:30:00,218.59,218.74,218.27,218.73,2532.0,217.7372,217.8866,217.4185,217.8767,2532.0
2023-12-12 15:00:00,218.86,219.1,218.8,218.93,6632.0,218.0062,218.2452,217.9464,218.0759,6632.0
2023-12-12 15:30:00,218.91,218.91,216.67,216.74,25815.0,218.056,218.056,215.8247,215.8944,25815.0
2023-12-13 09:30:00,216.49,217.67,216.06,216.09,3368.0,215.6454,216.8208,215.2171,215.247,3368.0
2023-12-13 10:00:00,216.1,216.48,215.75,215.87,4010.0,215.2569,215.6354,214.9083,215.0278,4010.0
2023-12-13 10:30:00,215.76,217.11,215.7,216.76,3902.0,214.9183,216.263,214.8585,215.9144,3902.0
2023-12-13 11:00:00,216.84,217.13,216.8,216.81,3262.0,215.994,216.2829,215.9542,215.9642,3262.0
2023-12-13 11:30:00,216.69,216.79,216.31,216.5,3369.0,215.8446,215.9442,215.4661,215.6554,3369.0
2023-12-13 12:00:00,216.4,216.4,215.68,215.68,3824.0,215.5558,215.5558,214.8386,214.8386,3824.0
2023-12-13 12:30:00,215.72,215.81,215.32,215.72,3965.0,214.8784,214.9681,214.48,214.8784,3965.0
2023-12-13 13:00:00,215.83,216.19,215.32,215.32,7303.0,214.988,215.3466,214.48,214.48,7303.0
2023-12-13 13:30:00,215.36,215.58,214.82,214.82,8750.0,214.5198,214.739,213.9819,213.9819,8750.0
2023-12-13 14:00:00,214.96,216.42,214.82,216.04,41938.0,214.1214,215.5757,213.9819,215.1972,41938.0
2023-12-13 14:30:00,216.26,217.25,216.07,217.21,29557.0,215.4163,216.4024,215.227,216.3626,29557.0
2023-12-13 15:00:00,217.45,217.5,215.95,216.43,18638.0,216.6017,216.6515,215.1075,215.5856,18638.0
2023-12-13 15:30:00,216.38,217.69,216.19,217.57,43164.0,215.5358,216.8407,215.3466,216.7212,43164.0
2023-12-14 09:30:00,219.95,221.84,219.66,219.96,12195.0,219.0919,220.9745,218.803,219.1019,12195.0
2023-12-14 10:00:00,220.07,220.31,219.57,219.97,7488.0,219.2114,219.4505,218.7134,219.1118,7488.0
2023-12-14 10:30:00,219.77,220.25,219.06,219.55,4208.0,218.9126,219.3907,218.2054,218.6935,4208.0
2023-12-14 11:00:00,219.44,219.73,218.68,219.27,12120.0,218.5839,218.8728,217.8269,218.4146,12120.0
2023-12-14 11:30:00,219.23,219.3,218.91,219.0,5385.0,218.3747,218.4444,218.056,218.1456,5385.0
2023-12-14 12:00:00,219.0,219.66,218.77,219.49,6741.0,218.1456,218.803,217.9165,218.6337,6741.0
2023-12-14 12:30:00,219.15,220.5,219.15,219.91,2068.0,218.295,219.6398,218.295,219.0521,2068.0
2023-12-14 13:00:00,219.89,219.89,218.5,218.5,9539.0,219.0321,219.0321,217.6476,217.6476,9539.0
2023-12-14 13:30:00,218.2,218.25,217.73,218.07,1062.0,217.3487,217.3985,216.8806,217.2192,1062.0
2023-12-14 14:00:00,218.52,219.0,218.44,218.77,4270.0,217.6675,218.1456,217.5878,217.9165,4270.0
2023-12-14 14:30:00,218.65,219.39,218.52,219.12,6773.0,217.797,218.5341,217.6675,218.2651,6773.0
2023-12-14 15:00:00,219.38,219.49,219.16,219.42,5933.0,218.5241,218.6337,218.305,218.564,5933.0
2023-12-14 15:30:00,219.4,219.43,218.55,218.6,44733.0,218.5441,218.5739,217.6974,217.7472,44733.0
2023-12-15 09:30:00,218.43,220.66,217.66,218.8,31806.0,217.5778,219.7991,216.8108,217.9464,31806.0
2023-12-15 10:00:00,218.99,220.06,218.89,219.51,8606.0,218.1357,219.2015,218.036,218.6536,8606.0
2023-12-15 10:30:00,219.59,219.94,219.02,219.69,11894.0,218.7333,219.0819,218.1655,218.8329,11894.0
2023-12-15 11:00:00,219.36,219.87,218.43,218.66,4042.0,218.5042,219.0122,217.5778,217.8069,4042.0
2023-12-15 11:30:00,218.55,218.77,218.0,218.55,4780.0,217.6974,217.9165,217.1495,217.6974,4780.0
2023-12-15 12:00:00,218.69,218.69,218.33,218.53,3448.0,217.8368,217.8368,217.4782,217.6774,3448.0
2023-12-15 12:30:00,218.45,218.59,217.74,218.2,5758.0,217.5978,217.7372,216.8905,217.3487,5758.0
2023-12-15 13:00:00,218.35,218.35,217.93,218.11,2898.0,217.4982,217.4982,217.0798,217.2591,2898.0
2023-12-15 13:30:00,218.11,218.12,216.81,217.11,4845.0,217.2591,217.269,215.9642,216.263,4845.0
2023-12-15 14:00:00,216.96,217.23,216.86,217.13,3619.0,216.1136,216.3825,216.014,216.2829,3619.0
2023-12-15 14:30:00,217.19,217.33,217.03,217.22,7697.0,216.3427,216.4821,216.1833,216.3726,7697.0
2023-12-15 15:00:00,217.58,218.08,217.21,217.21,12158.0,216.7312,217.2292,216.3626,216.3626,12158.0
2023-12-15 15:30:00,217.17,217.97,216.1,216.84,86278.0,216.3228,217.1196,215.2569,215.994,86278.0
2023-12-18 09:30:00,215.25,216.9,214.85,216.0,11674.0,214.4102,216.0538,214.0118,215.1573,11674.0
2023-12-18 10:00:00,216.64,217.92,216.58,217.92,4275.0,215.7948,217.0698,215.7351,217.0698,4275.0
2023-12-18 10:30:00,217.91,217.91,216.13,216.15,5428.0,217.0599,217.0599,215.2868,215.3067,5428.0
2023-12-18 11:00:00,216.22,216.92,216.22,216.52,3208.0,215.3765,216.0737,215.3765,215.6753,3208.0
2023-12-18 11:30:00,216.26,216.26,215.46,216.15,5498.0,215.4163,215.4163,214.6194,215.3067,5498.0
2023-12-18 12:00:00,215.96,216.15,215.32,215.47,4286.0,215.1175,215.3067,214.48,214.6294,4286.0
2023-12-18 12:30:00,215.52,216.49,215.52,216.26,20530.0,214.6792,215.6454,214.6792,215.4163,20530.0
2023-12-18 13:00:00,216.16,216.25,215.59,215.98,10471.0,215.3167,215.4063,214.7489,215.1374,10471.0
2023-12-18 13:30:00,216.04,216.16,215.93,215.93,2015.0,215.1972,215.3167,215.0876,215.0876,2015.0
2023-12-18 14:00:00,216.07,216.48,215.75,215.75,8136.0,215.227,215.6354,214.9083,214.9083,8136.0
2023-12-18 14:30:00,215.79,216.16,215.65,216.16,1593.0,214.9481,215.3167,214.8087,215.3167,1593.0
2023-12-18 15:00:00,216.21,216.55,215.82,216.49,6247.0,215.3665,215.7052,214.978,215.6454,6247.0
2023-12-18 15:30:00,216.49,217.03,216.4,216.77,32974.0,215.6454,216.1833,215.5558,215.9243,32974.0
2023-12-19 09:30:00,218.99,220.45,217.02,219.94,13410.0,218.1357,219.59,216.1733,219.0819,13410.0
2023-12-19 10:00:00,220.27,221.03,218.62,219.09,12216.0,219.4107,220.1677,217.7671,218.2353,12216.0
2023-12-19 10:30:00,218.85,219.0,218.39,218.76,11392.0,217.9962,218.1456,217.538,217.9066,11392.0
2023-12-19 11:00:00,218.89,219.77,218.75,219.14,19203.0,218.036,218.9126,217.8966,218.2851,19203.0
2023-12-19 11:30:00,219.12,219.13,218.58,218.58,36552.0,218.2651,218.2751,217.7273,217.7273,36552.0
2023-12-19 12:00:00,218.66,218.87,218.39,218.43,3682.0,217.8069,218.0161,217.538,217.5778,3682.0
2023-12-19 12:30:00,218.41,219.01,218.16,218.87,16030.0,217.5579,218.1556,217.3089,218.0161,16030.0
2023-12-19 13:00:00,218.86,219.42,218.79,219.42,13154.0,218.0062,218.564,217.9364,218.564,13154.0
2023-12-19 13:30:00,219.5,219.77,218.65,218.67,26282.0,218.6437,218.9126,217.797,217.8169,26282.0
2023-12-19 14:00:00,218.78,218.95,218.57,218.73,4563.0,217.9265,218.0958,217.7173,217.8767,4563.0
2023-12-19 14:30:00,218.72,219.0,218.29,218.59,10272.0,217.8667,218.1456,217.4384,217.7372,10272.0
2023-12-19 15:00:00,218.59,218.67,218.24,218.33,9869.0,217.7372,217.8169,217.3886,217.4782,9869.0
2023-12-19 15:30:00,218.36,218.46,217.98,218.09,19158.0,217.5081,217.6077,217.1296,217.2392,19158.0
2023-12-20 09:30:00,218.2,218.2,217.1,217.1,8050.0,217.3487,217.3487,216.253,216.253,8050.0
2023-12-20 10:00:00,217.36,218.46,217.2,218.17,4394.0,216.512,217.6077,216.3526,217.3189,4394.0
2023-12-20 10:30:00,218.3,218.58,218.09,218.57,8611.0,217.4483,217.7273,217.2392,217.7173,8611.0
2023-12-20 11:00:00,218.31,218.31,218.12,218.12,1539.0,217.4583,217.4583,217.269,217.269,1539.0
2023-12-20 11:30:00,218.17,218.67,218.17,218.37,3001.0,217.3189,217.8169,217.3189,217.5181,3001.0
2023-12-20 12:00:00,218.34,218.41,217.99,218.36,5043.0,217.4882,217.5579,217.1396,217.5081,5043.0
2023-12-20 12:30:00,218.19,218.73,218.02,218.73,2249.0,217.3388,217.8767,217.1694,217.8767,2249.0
2023-12-20 13:00:00,218.77,218.77,217.5,217.74,2839.0,217.9165,217.9165,216.6515,216.8905,2839.0
2023-12-20 13:30:00,217.67,218.25,217.51,217.51,9603.0,216.8208,217.3985,216.6614,216.6614,9603.0
2023-12-20 14:00:00,217.34,217.66,217.16,217.66,5591.0,216.4921,216.8108,216.3128,216.8108,5591.0
2023-12-20 14:30:00,217.8,217.84,216.93,216.94,8954.0,216.9503,216.9901,216.0837,216.0937,8954.0
2023-12-20 15:00:00,217.03,217.16,216.37,216.48,10057.0,216.1833,216.3128,215.5259,215.6354,10057.0
2023-12-20 15:30:00,216.36,216.6,214.94,214.97,31489.0,215.5159,215.755,214.1015,214.1313,31489.0
2023-12-21 09:30:00,216.03,216.77,215.59,215.6,5991.0,215.1872,215.9243,214.7489,214.7589,5991.0
2023-12-21 10:00:00,215.56,215.94,214.79,215.12,4754.0,214.719,215.0976,213.952,214.2808,4754.0
2023-12-21 10:30:00,214.98,215.18,214.81,214.81,2589.0,214.1413,214.3405,213.972,213.972,2589.0
2023-12-21 11:00:00,214.93,214.93,214.13,214.86,2990.0,214.0915,214.0915,213.2946,214.0218,2990.0
2023-12-21 11:30:00,214.86,214.87,213.6,213.6,3546.0,214.0218,214.0317,212.7667,212.7667,3546.0
2023-12-21 12:00:00,213.49,213.5,212.83,213.15,7155.0,212.6571,212.6671,211.9997,212.3184,7155.0
2023-12-21 12:30:00,213.07,213.64,212.8,213.34,4880.0,212.2388,212.8065,211.9698,212.5077,4880.0
2023-12-21 13:00:00,213.48,213.48,212.54,213.1,13035.0,212.6472,212.6472,211.7108,212.2686,13035.0
2023-12-21 13:30:00,213.02,213.03,211.58,212.09,19891.0,212.1889,212.1989,210.7546,211.2626,19891.0
2023-12-21 14:00:00,212.12,212.62,211.88,212.62,20167.0,211.2925,211.7905,211.0534,211.7905,20167.0
2023-12-21 14:30:00,212.78,213.4,212.65,213.08,7250.0,211.9499,212.5675,211.8204,212.2487,7250.0
2023-12-21 15:00:00,213.26,213.26,212.64,212.89,9918.0,212.428,212.428,211.8104,212.0595,9918.0
2023-12-21 15:30:00,213.03,214.18,212.75,214.15,27462.0,212.1989,213.3444,211.92,213.3145,27462.0
2023-12-22 09:30:00,215.25,215.5,213.74,214.19,22830.0,214.4102,214.6593,212.9061,213.3544,22830.0
2023-12-22 10:00:00,214.41,215.44,213.27,215.44,17896.0,213.5735,214.5995,212.438,214.5995,17896.0
2023-12-22 10:30:00,216.29,216.29,215.4,215.46,3416.0,215.4462,215.4462,214.5597,214.6194,3416.0
2023-12-22 11:00:00,215.11,215.44,214.72,215.3,4770.0,214.2708,214.5995,213.8823,214.4601,4770.0
2023-12-22 11:30:00,215.22,215.22,214.5,214.87,2203.0,214.3804,214.3804,213.6632,214.0317,2203.0
2023-12-22 12:00:00,215.01,215.49,215.01,215.34,10551.0,214.1712,214.6493,214.1712,214.4999,10551.0
2023-12-22 12:30:00,215.38,216.62,215.37,216.51,5271.0,214.5397,215.7749,214.5298,215.6653,5271.0
2023-12-22 13:00:00,216.74,216.96,216.35,216.47,4150.0,215.8944,216.1136,215.506,215.6255,4150.0
2023-12-22 13:30:00,216.47,217.23,215.99,217.13,14340.0,215.6255,216.3825,215.1474,216.2829,14340.0
2023-12-22 14:00:00,217.25,217.26,215.84,215.97,2564.0,216.4024,216.4124,214.9979,215.1274,2564.0
2023-12-22 14:30:00,215.8,216.73,215.8,216.65,3738.0,214.9581,215.8845,214.9581,215.8048,3738.0
2023-12-22 15:00:00,216.78,216.81,216.43,216.73,4922.0,215.9343,215.9642,215.5856,215.8845,4922.0
2023-12-22 15:30:00,216.53,216.65,215.99,216.1,18358.0,215.6853,215.8048,215.1474,215.2569,18358.0
2023-12-26 09:30:00,215.7,216.11,215.14,215.78,2209.0,214.8585,215.2669,214.3007,214.9382,2209.0
2023-12-26 10:00:00,215.63,216.33,215.17,215.24,7848.0,214.7888,215.486,214.3306,214.4003,7848.0
2023-12-26 10:30:00,215.51,216.43,215.5,216.43,951.0,214.6692,215.5856,214.6593,215.5856,951.0
2023-12-26 11:00:00,216.25,216.58,216.24,216.58,619.0,215.4063,215.7351,215.3964,215.7351,619.0
2023-12-26 11:30:00,216.63,216.63,216.17,216.17,3900.0,215.7849,215.7849,215.3267,215.3267,3900.0
2023-12-26 12:00:00,216.17,216.89,216.17,216.89,1004.0,215.3267,216.0438,215.3267,216.0438,1004.0
2023-12-26 12:30:00,216.7,216.87,216.48,216.53,1560.0,215.8546,216.0239,215.6354,215.6853,1560.0
2023-12-26 13:00:00,216.52,217.07,216.52,216.96,2734.0,215.6753,216.2231,215.6753,216.1136,2734.0
2023-12-26 13:30:00,217.09,217.12,216.99,217.0,610.0,216.2431,216.273,216.1435,216.1534,610.0
2023-12-26 14:00:00,216.95,217.63,216.95,217.63,5124.0,216.1036,216.781,216.1036,216.781,5124.0
2023-12-26 14:30:00,217.63,217.87,217.3,217.79,6725.0,216.781,217.02,216.4522,216.9403,6725.0
2023-12-26 15:00:00,217.79,217.79,217.28,217.35,4331.0,216.9403,216.9403,216.4323,216.5021,4331.0
2023-12-26 15:30:00,217.26,217.35,216.48,216.63,12312.0,216.4124,216.5021,215.6354,215.7849,12312.0
2023-12-27 09:30:00,217.05,218.37,217.05,218.36,16635.0,216.2032,217.5181,216.2032,217.5081,16635.0
2023-12-27 10:00:00,218.31,218.8,217.16,217.16,6324.0,217.4583,217.9464,216.3128,216.3128,6324.0
2023-12-27 10:30:00,217.35,217.36,216.2,216.2,3372.0,216.5021,216.512,215.3565,215.3565,3372.0
2023-12-27 11:00:00,216.05,216.7,216.05,216.63,868.0,215.2071,215.8546,215.2071,215.7849,868.0
2023-12-27 11:30:00,216.23,216.68,216.23,216.46,2297.0,215.3864,215.8347,215.3864,215.6155,2297.0
2023-12-27 12:00:00,216.4,216.71,216.21,216.47,4047.0,215.5558,215.8646,215.3665,215.6255,4047.0
2023-12-27 12:30:00,216.31,216.59,216.18,216.25,7732.0,215.4661,215.745,215.3366,215.4063,7732.0
2023-12-27 13:00:00,216.27,216.63,215.77,215.87,3437.0,215.4263,215.7849,214.9282,215.0278,3437.0
2023-12-27 13:30:00,215.87,216.43,215.86,216.07,6465.0,215.0278,215.5856,215.0179,215.227,6465.0
2023-12-27 14:00:00,215.51,216.29,215.5,216.13,2586.0,214.6692,215.4462,214.6593,215.2868,2586.0
2023-12-27 14:30:00,215.97,215.97,215.6,215.79,2721.0,215.1274,215.1274,214.7589,214.9481,2721.0
2023-12-27 15:00:00,215.8,216.01,215.64,215.92,2550.0,214.9581,215.1673,214.7987,215.0776,2550.0
2023-12-27 15:30:00,216.07,216.22,215.01,216.22,26297.0,215.227,215.3765,214.1712,215.3765,26297.0
2023-12-28 09:30:00,215.72,216.93,215.59,215.74,3288.0,214.8784,216.0837,214.7489,214.8983,3288.0
2023-12-28 10:00:00,215.47,216.44,215.46,215.86,3798.0,214.6294,215.5956,214.6194,215.0179,3798.0
2023-12-28 10:30:00,215.68,216.05,215.68,215.92,3432.0,214.8386,215.2071,214.8386,215.0776,3432.0
2023-12-28 11:00:00,215.87,216.12,215.74,215.97,2865.0,215.0278,215.2769,214.8983,215.1274,2865.0
2023-12-28 11:30:00,216.01,216.05,215.72,215.98,4480.0,215.1673,215.2071,214.8784,215.1374,4480.0
2023-12-28 12:00:00,216.22,216.22,215.84,216.17,3229.0,215.3765,215.3765,214.9979,215.3267,3229.0
2023-12-28 12:30:00,216.33,216.44,216.0,216.0,1700.0,215.486,215.5956,215.1573,215.1573,1700.0
2023-12-28 13:00:00,215.77,216.0,215.69,215.87,1944.0,214.9282,215.1573,214.8485,215.0278,1944.0
2023-12-28 13:30:00,215.87,216.15,215.84,215.97,2567.0,215.0278,215.3067,214.9979,215.1274,2567.0
2023-12-28 14:00:00,216.14,216.28,216.01,216.28,1977.0,215.2968,215.4362,215.1673,215.4362,1977.0
2023-12-28 14:30:00,216.34,216.34,216.09,216.21,2700.0,215.496,215.496,215.247,215.3665,2700.0
2023-12-28 15:00:00,216.27,216.4,216.21,216.23,3269.0,215.4263,215.5558,215.3665,215.3864,3269.0
2023-12-28 15:30:00,216.09,216.5,216.01,216.11,13582.0,215.247,215.6554,215.1673,215.2669,13582.0
2023-12-29 09:30:00,215.89,217.51,215.5,216.5,5766.0,215.0477,216.6614,214.6593,215.6554,5766.0
2023-12-29 10:00:00,216.7,217.68,216.51,216.73,11490.0,215.8546,216.8308,215.6653,215.8845,11490.0
2023-12-29 10:30:00,216.58,216.87,216.16,216.16,1539.0,215.7351,216.0239,215.3167,215.3167,1539.0
2023-12-29 11:00:00,216.49,217.08,216.49,216.58,6831.0,215.6454,216.2331,215.6454,215.7351,6831.0
2023-12-29 11:30:00,216.42,216.71,216.1,216.63,1922.0,215.5757,215.8646,215.2569,215.7849,1922.0
2023-12-29 12:00:00,216.63,216.65,216.0,216.36,1815.0,215.7849,215.8048,215.1573,215.5159,1815.0
2023-12-29 12:30:00,216.27,217.0,216.26,217.0,2395.0,215.4263,216.1534,215.4163,216.1534,2395.0
2023-12-29 13:00:00,216.87,216.87,216.28,216.28,2301.0,216.0239,216.0239,215.4362,215.4362,2301.0
2023-12-29 13:30:00,216.35,216.47,216.24,216.24,924.0,215.506,215.6255,215.3964,215.3964,924.0
2023-12-29 14:00:00,216.12,216.45,216.11,216.2,2474.0,215.2769,215.6056,215.2669,215.3565,2474.0
2023-12-29 14:30:00,216.19,216.45,216.19,216.45,1635.0,215.3466,215.6056,215.3466,215.6056,1635.0
2023-12-29 15:00:00,216.35,216.85,216.35,216.62,2714.0,215.506,216.004,215.506,215.7749,2714.0
2023-12-29 15:30:00,216.54,216.64,215.4,215.44,19784.0,215.6952,215.7948,214.5597,214.5995,19784.0
2024-01-02 09:30:00,213.68,215.22,212.5,213.99,9177.0,212.8464,214.3804,211.671,213.1552,9177.0
2024-01-02 10:00:00,213.98,214.4,211.79,212.12,8522.0,213.1452,213.5636,210.9637,211.2925,8522.0
2024-01-02 10:30:00,211.85,211.95,210.99,211.9,14760.0,211.0235,211.1231,210.1669,211.0733,14760.0
2024-01-02 11:00:00,212.08,213.08,212.07,212.9,3591.0,211.2526,212.2487,211.2427,212.0694,3591.0
2024-01-02 11:30:00,212.54,212.77,212.44,212.59,4192.0,211.7108,211.9399,211.6112,211.7606,4192.0
2024-01-02 12:00:00,212.59,212.59,211.73,211.73,3767.0,211.7606,211.7606,210.904,210.904,3767.0
2024-01-02 12:30:00,211.76,212.12,211.36,211.36,3209.0,210.9339,211.2925,210.5354,210.5354,3209.0
2024-01-02 13:00:00,211.43,211.65,211.32,211.53,4093.0,210.6051,210.8243,210.4956,210.7048,4093.0
2024-01-02 13:30:00,211.98,212.08,211.8,211.89,2171.0,211.153,211.2526,210.9737,211.0634,2171.0
2024-01-02 14:00:00,211.8,212.52,211.8,211.83,2784.0,210.9737,211.6909,210.9737,211.0036,2784.0
2024-01-02 14:30:00,211.87,212.31,211.87,212.31,1456.0,211.0434,211.4817,211.0434,211.4817,1456.0
2024-01-02 15:00:00,212.29,212.51,211.91,212.43,5660.0,211.4618,211.6809,211.0833,211.6012,5660.0
2024-01-02 15:30:00,212.26,212.89,211.8,212.83,17880.0,211.4319,212.0595,210.9737,211.9997,17880.0
2024-01-03 09:30:00,211.58,212.03,209.3,209.59,9137.0,210.7546,211.2028,208.4835,208.7723,9137.0
2024-01-03 10:00:00,210.34,211.17,209.55,211.17,22202.0,209.5194,210.3462,208.7325,210.3462,22202.0
2024-01-03 10:30:00,210.95,211.21,210.4,211.11,5373.0,210.127,210.386,209.5792,210.2864,5373.0
2024-01-03 11:00:00,210.73,211.55,210.73,211.44,1818.0,209.9079,210.7247,209.9079,210.6151,1818.0
2024-01-03 11:30:00,211.26,211.71,211.26,211.5,2482.0,210.4358,210.8841,210.4358,210.6749,2482.0
2024-01-03 12:00:00,211.2,211.23,210.44,210.78,4419.0,210.376,210.4059,209.619,209.9577,4419.0
2024-01-03 12:30:00,210.78,210.82,210.5,210.7,4917.0,209.9577,209.9975,209.6788,209.878,4917.0
2024-01-03 13:00:00,210.81,210.81,210.5,210.8,2054.0,209.9876,209.9876,209.6788,209.9776,2054.0
2024-01-03 13:30:00,210.95,210.95,210.68,210.68,1972.0,210.127,210.127,209.8581,209.8581,1972.0
2024-01-03 14:00:00,210.5,211.33,210.49,211.07,7311.0,209.6788,210.5055,209.6688,210.2466,7311.0
2024-01-03 14:30:00,211.34,211.34,210.92,210.92,2006.0,210.5155,210.5155,210.0971,210.0971,2006.0
2024-01-03 15:00:00,210.71,210.83,210.5,210.83,3912.0,209.888,210.0075,209.6788,210.0075,3912.0
2024-01-03 15:30:00,210.85,211.07,210.49,210.5,21727.0,210.0274,210.2466,209.6688,209.6788,21727.0
2024-01-04 09:30:00,210.68,211.79,210.68,210.93,7488.0,209.8581,210.9637,209.8581,210.1071,7488.0
2024-01-04 10:00:00,211.07,211.81,211.07,211.48,4099.0,210.2466,210.9837,210.2466,210.655,4099.0
2024-01-04 10:30:00,211.58,211.71,211.29,211.38,8141.0,210.7546,210.8841,210.4657,210.5553,8141.0
2024-01-04 11:00:00,211.43,211.86,211.31,211.64,3389.0,210.6051,211.0335,210.4856,210.8143,3389.0
2024-01-04 11:30:00,211.67,211.8,211.46,211.73,8378.0,210.8442,210.9737,210.635,210.904,8378.0
2024-01-04 12:00:00,211.67,211.7,211.48,211.64,6697.0,210.8442,210.8741,210.655,210.8143,6697.0
2024-01-04 12:30:00,211.54,211.68,211.48,211.62,7428.0,210.7147,210.8542,210.655,210.7944,7428.0
2024-01-04 13:00:00,211.62,211.66,211.3,211.3,4856.0,210.7944,210.8343,210.4757,210.4757,4856.0
2024-01-04 13:30:00,211.41,211.52,211.28,211.38,7289.0,210.5852,210.6948,210.4557,210.5553,7289.0
2024-01-04 14:00:00,211.38,211.54,210.82,211.52,14867.0,210.5553,210.7147,209.9975,210.6948,14867.0
2024-01-04 14:30:00,211.45,211.82,211.15,211.63,22573.0,210.6251,210.9936,210.3262,210.8044,22573.0
2024-01-04 15:00:00,211.76,212.12,211.67,211.75,4442.0,210.9339,211.2925,210.8442,210.9239,4442.0
2024-01-04 15:30:00,211.74,212.04,211.07,211.12,25788.0,210.9139,211.2128,210.2466,210.2964,25788.0
2024-01-05 09:30:00,211.14,212.17,211.1,211.11,4465.0,210.3163,211.3423,210.2764,210.2864,4465.0
2024-01-05 10:00:00,211.35,212.38,211.26,211.45,4421.0,210.5255,211.5514,210.4358,210.6251,4421.0
2024-01-05 10:30:00,211.74,212.28,211.49,211.49,14311.0,210.9139,211.4518,210.6649,210.6649,14311.0
2024-01-05 11:00:00,211.9,212.31,211.26,211.62,4291.0,211.0733,211.4817,210.4358,210.7944,4291.0
2024-01-05 11:30:00,211.63,212.02,211.63,211.66,2261.0,210.8044,211.1928,210.8044,210.8343,2261.0
2024-01-05 12:00:00,211.6,211.86,211.32,211.86,8623.0,210.7745,211.0335,210.4956,211.0335,8623.0
2024-01-05 12:30:00,211.72,212.01,211.72,211.98,400.0,210.894,211.1829,210.894,211.153,400.0
2024-01-05 13:00:00,211.86,212.05,211.86,212.05,1904.0,211.0335,211.2227,211.0335,211.2227,1904.0
2024-01-05 13:30:00,212.17,212.49,211.94,212.02,2408.0,211.3423,211.661,211.1132,211.1928,2408.0
2024-01-05 14:00:00,212.19,212.79,212.15,212.36,5977.0,211.3622,211.9598,211.3223,211.5315,5977.0
2024-01-05 14:30:00,212.44,212.44,211.6,211.6,3486.0,211.6112,211.6112,210.7745,210.7745,3486.0
2024-01-05 15:00:00,211.7,212.41,211.66,212.34,4446.0,210.8741,211.5813,210.8343,211.5116,4446.0
2024-01-05 15:30:00,212.44,212.68,212.1,212.5,21417.0,211.6112,211.8503,211.2725,211.671,21417.0
2024-01-08 09:30:00,213.17,214.31,212.53,212.74,5372.0,212.3384,213.4739,211.7009,211.91,5372.0
2024-01-08 10:00:00,212.4,212.4,211.83,212.3,5105.0,211.5714,211.5714,211.0036,211.4718,5105.0
2024-01-08 10:30:00,212.59,212.84,211.82,212.0,6019.0,211.7606,212.0096,210.9936,211.1729,6019.0
2024-01-08 11:00:00,211.99,212.14,211.73,211.73,3556.0,211.163,211.3124,210.904,210.904,3556.0
2024-01-08 11:30:00,211.73,211.92,211.45,211.77,6872.0,210.904,211.0932,210.6251,210.9438,6872.0
2024-01-08 12:00:00,211.77,211.77,210.9,211.03,1920.0,210.9438,210.9438,210.0772,210.2067,1920.0
2024-01-08 12:30:00,211.06,211.18,210.48,210.52,3786.0,210.2366,210.3561,209.6589,209.6987,3786.0
2024-01-08 13:00:00,210.38,211.12,210.38,211.12,3042.0,209.5592,210.2964,209.5592,210.2964,3042.0
2024-01-08 13:30:00,210.96,211.43,210.87,211.31,2966.0,210.137,210.6051,210.0473,210.4856,2966.0
2024-01-08 14:00:00,211.52,211.69,211.36,211.68,2759.0,210.6948,210.8641,210.5354,210.8542,2759.0
2024-01-08 14:30:00,211.78,212.0,211.7,212.0,3034.0,210.9538,211.1729,210.8741,211.1729,3034.0
2024-01-08 15:00:00,211.78,212.59,211.64,212.44,8227.0,210.9538,211.7606,210.8143,211.6112,8227.0
2024-01-08 15:30:00,212.4,213.86,212.4,213.82,36177.0,211.5714,213.0257,211.5714,212.9858,36177.0
2024-01-09 09:30:00,212.46,212.46,211.09,211.97,13125.0,211.6311,211.6311,210.2665,211.143,13125.0
2024-01-09 10:00:00,211.89,213.07,211.89,212.5,4633.0,211.0634,212.2388,211.0634,211.671,4633.0
2024-01-09 10:30:00,212.5,212.88,212.35,212.49,4725.0,211.671,212.0495,211.5216,211.661,4725.0
2024-01-09 11:00:00,212.69,213.15,212.49,213.15,1552.0,211.8602,212.3184,211.661,212.3184,1552.0
2024-01-09 11:30:00,213.38,213.55,213.2,213.53,2084.0,212.5475,212.7169,212.3682,212.697,2084.0
2024-01-09 12:00:00,213.55,214.34,213.48,214.34,6102.0,212.7169,213.5038,212.6472,213.5038,6102.0
2024-01-09 12:30:00,214.15,214.45,213.98,214.41,1414.0,213.3145,213.6134,213.1452,213.5735,1414.0
2024-01-09 13:00:00,214.29,214.29,214.08,214.09,800.0,213.454,213.454,213.2448,213.2548,800.0
2024-01-09 13:30:00,213.71,214.55,213.57,214.55,3849.0,212.8763,213.713,212.7368,213.713,3849.0
2024-01-09 14:00:00,214.49,214.9,214.49,214.63,9479.0,213.6532,214.0616,213.6532,213.7927,9479.0
2024-01-09 14:30:00,214.58,215.17,214.58,215.15,2798.0,213.7429,214.3306,213.7429,214.3106,2798.0
2024-01-09 15:00:00,215.4,215.41,214.84,214.84,4067.0,214.5597,214.5696,214.0018,214.0018,4067.0
2024-01-09 15:30:00,214.77,214.77,213.99,214.22,20486.0,213.9321,213.9321,213.1552,213.3843,20486.0
2024-01-10 09:30:00,214.04,215.3,214.04,215.3,64655.0,213.205,214.4601,213.205,214.4601,64655.0
2024-01-10 10:00:00,215.2,216.96,214.7,216.71,28356.0,214.3604,216.1136,213.8624,215.8646,28356.0
2024-01-10 10:30:00,216.71,216.79,216.26,216.68,3838.0,215.8646,215.9442,215.4163,215.8347,3838.0
2024-01-10 11:00:00,217.13,217.58,216.47,216.78,2898.0,216.2829,216.7312,215.6255,215.9343,2898.0
2024-01-10 11:30:00,216.77,217.21,216.77,217.06,4653.0,215.9243,216.3626,215.9243,216.2132,4653.0
2024-01-10 12:00:00,217.05,217.39,216.85,217.31,3007.0,216.2032,216.5419,216.004,216.4622,3007.0
2024-01-10 12:30:00,217.3,217.65,217.3,217.36,1300.0,216.4522,216.8009,216.4522,216.512,1300.0
2024-01-10 13:00:00,217.44,217.76,217.27,217.68,3615.0,216.5917,216.9105,216.4224,216.8308,3615.0
2024-01-10 13:30:00,217.65,217.76,217.44,217.64,3741.0,216.8009,216.9105,216.5917,216.7909,3741.0
2024-01-10 14:00:00,217.66,217.86,217.56,217.86,3654.0,216.8108,217.0101,216.7112,217.0101,3654.0
2024-01-10 14:30:00,217.91,217.95,217.7,217.87,4574.0,217.0599,217.0997,216.8507,217.02,4574.0
2024-01-10 15:00:00,217.87,218.06,217.45,218.05,13016.0,217.02,217.2093,216.6017,217.1993,13016.0
2024-01-10 15:30:00,218.06,218.66,217.87,218.36,29693.0,217.2093,217.8069,217.02,217.5081,29693.0
2024-01-11 09:30:00,218.45,220.63,218.0,220.16,6569.0,217.5978,219.7693,217.1495,219.3011,6569.0
2024-01-11 10:00:00,220.16,220.44,218.91,219.01,5089.0,219.3011,219.58,218.056,218.1556,5089.0
2024-01-11 10:30:00,219.12,219.12,218.41,218.49,3834.0,218.2651,218.2651,217.5579,217.6376,3834.0
2024-01-11 11:00:00,218.43,218.62,217.93,218.01,2590.0,217.5778,217.7671,217.0798,217.1595,2590.0
2024-01-11 11:30:00,217.99,218.27,217.58,218.03,5308.0,217.1396,217.4185,216.7312,217.1794,5308.0
2024-01-11 12:00:00,218.04,218.13,217.85,217.9,3349.0,217.1894,217.279,217.0001,217.0499,3349.0
2024-01-11 12:30:00,218.02,218.34,218.0,218.08,3048.0,217.1694,217.4882,217.1495,217.2292,3048.0
2024-01-11 13:00:00,218.47,219.16,218.47,219.14,2340.0,217.6177,218.305,217.6177,218.2851,2340.0
2024-01-11 13:30:00,219.09,219.6,219.07,219.57,1560.0,218.2353,218.7433,218.2153,218.7134,1560.0
2024-01-11 14:00:00,219.67,219.67,219.11,219.38,5006.0,218.813,218.813,218.2552,218.5241,5006.0
2024-01-11 14:30:00,219.55,220.08,219.49,220.08,4308.0,218.6935,219.2214,218.6337,219.2214,4308.0
2024-01-11 15:00:00,220.19,220.56,219.91,220.42,5626.0,219.331,219.6995,219.0521,219.5601,5626.0
2024-01-11 15:30:00,220.4,221.45,220.22,221.22,30074.0,219.5402,220.5861,219.3609,220.357,30074.0
2024-01-12 09:30:00,222.63,222.74,221.46,222.01,3186.0,221.9437,222.0534,220.7773,221.3257,3186.0
2024-01-12 10:00:00,220.93,221.47,220.62,221.06,3004.0,220.249,220.7873,219.9399,220.3786,3004.0
2024-01-12 10:30:00,221.07,221.09,219.13,219.4,5013.0,220.3885,220.4085,218.4545,218.7237,5013.0
2024-01-12 11:00:00,219.39,220.26,219.38,220.26,1630.0,218.7137,219.581,218.7038,219.581,1630.0
2024-01-12 11:30:00,219.87,220.02,219.87,219.96,450.0,219.1922,219.3418,219.1922,219.282,450.0
2024-01-12 12:00:00,219.97,220.43,219.81,219.81,3800.0,219.2919,219.7505,219.1324,219.1324,3800.0
2024-01-12 12:30:00,219.98,220.15,219.71,219.83,1899.0,219.3019,219.4714,219.0327,219.1524,1899.0
2024-01-12 13:00:00,220.08,220.09,219.91,219.99,1072.0,219.4016,219.4116,219.2321,219.3119,1072.0
2024-01-12 13:30:00,220.04,220.04,219.34,219.74,8036.0,219.3617,219.3617,218.6639,219.0626,8036.0
2024-01-12 14:00:00,219.76,219.94,219.52,219.75,3865.0,219.0826,219.262,218.8433,219.0726,3865.0
2024-01-12 14:30:00,219.67,219.92,219.59,219.69,5553.0,218.9929,219.2421,218.9131,219.0128,5553.0
2024-01-12 15:00:00,219.61,219.82,219.31,219.49,16500.0,218.9331,219.1424,218.634,218.8134,16500.0
2024-01-12 15:30:00,219.59,219.59,218.93,218.95,36983.0,218.9131,218.9131,218.2551,218.2751,36983.0
2024-01-16 09:30:00,217.26,218.45,217.08,217.91,3959.0,216.5903,217.7766,216.4108,217.2383,3959.0
2024-01-16 10:00:00,218.16,218.46,217.9,218.26,3291.0,217.4875,217.7866,217.2283,217.5872,3291.0
2024-01-16 10:30:00,218.45,218.59,218.07,218.08,2868.0,217.7766,217.9162,217.3978,217.4078,2868.0
2024-01-16 11:00:00,218.02,218.36,217.64,218.2,1877.0,217.348,217.6869,216.9691,217.5274,1877.0
2024-01-16 11:30:00,218.21,218.45,218.06,218.32,4802.0,217.5374,217.7766,217.3878,217.647,4802.0
2024-01-16 12:00:00,218.38,218.63,218.3,218.48,971.0,217.7068,217.9561,217.6271,217.8065,971.0
2024-01-16 12:30:00,218.5,218.57,218.28,218.28,1005.0,217.8265,217.8963,217.6071,217.6071,1005.0
2024-01-16 13:00:00,218.25,218.67,218.25,218.6,4111.0,217.5772,217.9959,217.5772,217.9262,4111.0
2024-01-16 13:30:00,218.94,219.21,218.94,219.21,1750.0,218.2651,218.5343,218.2651,218.5343,1750.0
2024-01-16 14:00:00,219.48,219.73,219.0,219.24,3079.0,218.8035,219.0527,218.3249,218.5642,3079.0
2024-01-16 14:30:00,219.14,219.39,218.98,219.24,3714.0,218.4645,218.7137,218.305,218.5642,3714.0
2024-01-16 15:00:00,219.57,219.59,219.16,219.39,3185.0,218.8932,218.9131,218.4844,218.7137,3185.0
2024-01-16 15:30:00,219.32,220.35,219.18,220.32,17535.0,218.6439,219.6708,218.5044,219.6409,17535.0
2024-01-17 09:30:00,218.76,219.08,217.85,219.06,4370.0,218.0857,218.4047,217.1785,218.3847,4370.0
2024-01-17 10:00:00,219.11,219.29,218.8,218.81,700.0,218.4346,218.614,218.1255,218.1355,700.0
2024-01-17 10:30:00,218.84,219.78,218.83,219.62,2160.0,218.1654,219.1025,218.1555,218.943,2160.0
2024-01-17 11:00:00,219.53,219.9,219.44,219.65,1400.0,218.8533,219.2222,218.7636,218.9729,1400.0
2024-01-17 11:30:00,219.65,220.3,219.5,220.3,2445.0,218.9729,219.6209,218.8234,219.6209,2445.0
2024-01-17 12:00:00,220.02,220.03,219.62,219.63,1800.0,219.3418,219.3518,218.943,218.953,1800.0
2024-01-17 12:30:00,219.63,219.63,219.36,219.46,820.0,218.953,218.953,218.6838,218.7835,820.0
2024-01-17 13:00:00,219.37,219.48,219.24,219.31,1418.0,218.6938,218.8035,218.5642,218.634,1418.0
2024-01-17 13:30:00,219.45,219.45,219.16,219.37,2653.0,218.7735,218.7735,218.4844,218.6938,2653.0
2024-01-17 14:00:00,219.44,219.45,219.17,219.22,2148.0,218.7636,218.7735,218.4944,218.5443,2148.0
2024-01-17 14:30:00,219.22,219.69,219.21,219.23,2882.0,218.5443,219.0128,218.5343,218.5542,2882.0
2024-01-17 15:00:00,219.11,219.11,217.95,218.15,8255.0,218.4346,218.4346,217.2782,217.4776,8255.0
2024-01-17 15:30:00,218.22,219.08,218.1,218.99,26273.0,217.5473,218.4047,217.4277,218.315,26273.0
2024-01-18 09:30:00,220.32,227.85,220.32,224.0,61167.0,219.6409,227.1477,219.6409,223.3095,61167.0
2024-01-18 10:00:00,224.16,224.65,223.43,224.03,8111.0,223.469,223.9575,222.7413,223.3394,8111.0
2024-01-18 10:30:00,224.07,224.27,223.78,223.85,6102.0,223.3793,223.5787,223.0902,223.16,6102.0
2024-01-18 11:00:00,223.83,223.98,222.89,222.89,8216.0,223.14,223.2896,222.2029,222.2029,8216.0
2024-01-18 11:30:00,222.59,222.99,221.61,221.97,3736.0,221.9039,222.3026,220.9269,221.2858,3736.0
2024-01-18 12:00:00,221.66,221.66,220.36,220.89,4017.0,220.9767,220.9767,219.6807,220.2091,4017.0
2024-01-18 12:30:00,220.76,221.21,220.75,221.19,1479.0,220.0795,220.5281,220.0695,220.5082,1479.0
2024-01-18 13:00:00,221.07,221.32,220.26,220.48,5946.0,220.3885,220.6378,219.581,219.8004,5946.0
2024-01-18 13:30:00,220.15,221.54,220.15,221.53,2519.0,219.4714,220.8571,219.4714,220.8471,2519.0
2024-01-18 14:00:00,221.53,222.03,221.53,222.03,2201.0,220.8471,221.3456,220.8471,221.3456,2201.0
2024-01-18 14:30:00,222.42,222.45,221.97,222.43,4158.0,221.7344,221.7643,221.2858,221.7444,4158.0
2024-01-18 15:00:00,222.44,222.81,222.24,222.68,5177.0,221.7543,222.1232,221.5549,221.9936,5177.0
2024-01-18 15:30:00,222.73,223.28,222.51,223.27,25316.0,222.0434,222.5917,221.8241,222.5818,25316.0
2024-01-19 09:30:00,224.55,225.22,221.22,222.2,8442.0,223.8578,224.5258,220.5381,221.5151,8442.0
2024-01-19 10:00:00,222.17,222.2,217.22,218.12,12340.0,221.4852,221.5151,216.5504,217.4476,12340.0
2024-01-19 10:30:00,217.6,219.41,217.59,218.77,9497.0,216.9292,218.7337,216.9193,218.0956,9497.0
2024-01-19 11:00:00,218.73,219.78,218.4,219.78,4123.0,218.0558,219.1025,217.7268,219.1025,4123.0
2024-01-19 11:30:00,219.98,219.98,219.15,219.72,4395.0,219.3019,219.3019,218.4745,219.0427,4395.0
2024-01-19 12:00:00,219.56,219.73,218.98,219.72,3181.0,218.8832,219.0527,218.305,219.0427,3181.0
2024-01-19 12:30:00,219.78,220.31,219.62,220.19,2241.0,219.1025,219.6309,218.943,219.5113,2241.0
2024-01-19 13:00:00,220.17,220.64,220.04,220.61,2751.0,219.4913,219.9599,219.3617,219.93,2751.0
2024-01-19 13:30:00,220.71,221.05,220.62,220.75,5275.0,220.0297,220.3686,219.9399,220.0695,5275.0
2024-01-19 14:00:00,220.81,220.87,220.39,220.74,3833.0,220.1294,220.1892,219.7106,220.0596,3833.0
2024-01-19 14:30:00,220.64,220.65,219.9,219.94,4268.0,219.9599,219.9698,219.2222,219.262,4268.0
2024-01-19 15:00:00,219.85,219.94,219.44,219.67,4018.0,219.1723,219.262,218.7636,218.9929,4018.0
2024-01-19 15:30:00,219.63,219.66,218.5,218.68,21303.0,218.953,218.9829,217.8265,218.0059,21303.0
2024-01-22 09:30:00,219.94,220.93,218.42,219.74,7402.0,219.262,220.249,217.7467,219.0626,7402.0
2024-01-22 10:00:00,219.68,220.72,219.46,220.62,13343.0,219.0028,220.0396,218.7835,219.9399,13343.0
2024-01-22 10:30:00,220.01,221.58,220.0,221.4,5759.0,219.3318,220.897,219.3218,220.7175,5759.0
2024-01-22 11:00:00,221.4,222.81,221.4,222.81,5264.0,220.7175,222.1232,220.7175,222.1232,5264.0
2024-01-22 11:30:00,222.84,223.55,222.63,223.31,6718.0,222.1531,222.8609,221.9437,222.6216,6718.0
2024-01-22 12:00:00,223.34,223.34,222.44,222.66,4998.0,222.6516,222.6516,221.7543,221.9736,4998.0
2024-01-22 12:30:00,222.55,222.82,222.38,222.62,3996.0,221.864,222.1332,221.6945,221.9338,3996.0
2024-01-22 13:00:00,222.68,222.9,222.51,222.58,3579.0,221.9936,222.2129,221.8241,221.8939,3579.0
2024-01-22 13:30:00,222.5,223.86,222.5,223.69,6907.0,221.8141,223.1699,221.8141,223.0005,6907.0
2024-01-22 14:00:00,223.58,224.12,223.52,223.76,5993.0,222.8908,223.4291,222.831,223.0703,5993.0
2024-01-22 14:30:00,223.75,223.93,223.52,223.84,4598.0,223.0603,223.2397,222.831,223.15,4598.0
2024-01-22 15:00:00,223.8,224.37,223.65,224.37,9133.0,223.1101,223.6784,222.9606,223.6784,9133.0
2024-01-22 15:30:00,224.36,224.36,222.81,223.88,16326.0,223.6684,223.6684,222.1232,223.1899,16326.0
2024-01-23 09:30:00,224.58,225.0,222.59,223.7,6113.0,223.8877,224.3064,221.9039,223.0104,6113.0
2024-01-23 10:00:00,222.81,222.81,220.02,220.47,4188.0,222.1232,222.1232,219.3418,219.7904,4188.0
2024-01-23 10:30:00,220.47,220.69,220.27,220.28,2501.0,219.7904,220.0097,219.591,219.601,2501.0
2024-01-23 11:00:00,220.47,221.08,220.02,220.04,8522.0,219.7904,220.3985,219.3418,219.3617,8522.0
2024-01-23 11:30:00,220.0,220.56,219.88,220.49,3874.0,219.3218,219.8801,219.2022,219.8103,3874.0
2024-01-23 12:00:00,220.82,220.82,220.18,220.34,2994.0,220.1393,220.1393,219.5013,219.6608,2994.0
2024-01-23 12:30:00,220.35,220.56,220.15,220.56,2568.0,219.6708,219.8801,219.4714,219.8801,2568.0
2024-01-23 13:00:00,220.51,220.63,220.4,220.49,2800.0,219.8303,219.9499,219.7206,219.8103,2800.0
2024-01-23 13:30:00,220.5,221.58,220.48,221.46,2644.0,219.8203,220.897,219.8004,220.7773,2644.0
2024-01-23 14:00:00,221.56,221.71,221.17,221.29,6251.0,220.877,221.0266,220.4882,220.6079,6251.0
2024-01-23 14:30:00,221.48,221.76,221.25,221.39,5121.0,220.7973,221.0764,220.568,220.7076,5121.0
2024-01-23 15:00:00,221.52,222.14,221.27,221.73,5522.0,220.8372,221.4553,220.5879,221.0465,5522.0
2024-01-23 15:30:00,221.63,221.9,221.36,221.36,15714.0,220.9468,221.216,220.6777,220.6777,15714.0
2024-01-24 09:30:00,223.17,223.43,221.8,221.8,4514.0,222.4821,222.7413,221.1163,221.1163,4514.0
2024-01-24 10:00:00,221.9,222.47,221.38,222.32,2009.0,221.216,221.7842,220.6976,221.6347,2009.0
2024-01-24 10:30:00,222.42,222.85,221.79,221.79,2520.0,221.7344,222.1631,221.1063,221.1063,2520.0
2024-01-24 11:00:00,221.87,222.19,221.73,221.97,2381.0,221.1861,221.5051,221.0465,221.2858,2381.0
2024-01-24 11:30:00,222.05,222.15,221.87,222.01,1567.0,221.3655,221.4652,221.1861,221.3257,1567.0
2024-01-24 12:00:00,222.02,222.02,221.45,221.59,2817.0,221.3356,221.3356,220.7674,220.9069,2817.0
2024-01-24 12:30:00,221.55,221.65,221.29,221.5,4887.0,220.8671,220.9668,220.6079,220.8172,4887.0
2024-01-24 13:00:00,221.5,221.65,221.26,221.49,6607.0,220.8172,220.9668,220.578,220.8073,6607.0
2024-01-24 13:30:00,221.38,221.4,221.06,221.14,8077.0,220.6976,220.7175,220.3786,220.4583,8077.0
2024-01-24 14:00:00,221.25,221.25,220.0,220.0,6720.0,220.568,220.568,219.3218,219.3218,6720.0
2024-01-24 14:30:00,220.22,220.24,219.4,219.4,4936.0,219.5412,219.5611,218.7237,218.7237,4936.0
2024-01-24 15:00:00,219.37,220.12,219.07,219.38,10465.0,218.6938,219.4415,218.3947,218.7038,10465.0
2024-01-24 15:30:00,219.49,220.49,219.49,220.0,24418.0,218.8134,219.8103,218.8134,219.3218,24418.0
2024-01-25 09:30:00,222.46,222.73,221.7,222.43,2494.0,221.7743,222.0434,221.0166,221.7444,2494.0
2024-01-25 10:00:00,222.09,223.48,221.74,222.97,4527.0,221.4054,222.7911,221.0565,222.2827,4527.0
2024-01-25 10:30:00,222.69,223.47,221.77,221.99,8488.0,222.0036,222.7812,221.0864,221.3057,8488.0
2024-01-25 11:00:00,221.75,222.09,221.38,221.86,2703.0,221.0665,221.4054,220.6976,221.1761,2703.0
2024-01-25 11:30:00,221.81,221.81,221.27,221.43,2207.0,221.1263,221.1263,220.5879,220.7474,2207.0
2024-01-25 12:00:00,221.33,221.46,221.04,221.43,2848.0,220.6477,220.7773,220.3586,220.7474,2848.0
2024-01-25 12:30:00,221.38,221.46,221.11,221.35,3036.0,220.6976,220.7773,220.4284,220.6677,3036.0
2024-01-25 13:00:00,221.28,221.39,220.44,220.66,14289.0,220.5979,220.7076,219.7605,219.9798,14289.0
2024-01-25 13:30:00,220.66,221.22,220.66,220.7,1663.0,219.9798,220.5381,219.9798,220.0197,1663.0
2024-01-25 14:00:00,220.71,221.05,220.51,221.05,4115.0,220.0297,220.3686,219.8303,220.3686,4115.0
2024-01-25 14:30:00,220.98,221.08,220.67,220.8,4357.0,220.2988,220.3985,219.9898,220.1194,4357.0
2024-01-25 15:00:00,220.83,221.09,220.76,220.8,3142.0,220.1493,220.4085,220.0795,220.1194,3142.0
2024-01-25 15:30:00,220.8,221.18,220.45,220.49,23712.0,220.1194,220.4982,219.7705,219.8103,23712.0
2024-01-26 09:30:00,220.94,221.5,220.53,220.74,9091.0,220.259,220.8172,219.8502,220.0596,9091.0
2024-01-26 10:00:00,221.16,222.03,220.91,222.03,2984.0,220.4783,221.3456,220.229,221.3456,2984.0
2024-01-26 10:30:00,222.31,223.38,222.3,222.96,2473.0,221.6247,222.6914,221.6148,222.2727,2473.0
2024-01-26 11:00:00,222.97,223.2,222.47,223.14,1992.0,222.2827,222.512,221.7842,222.4522,1992.0
2024-01-26 11:30:00,223.07,223.07,222.43,222.63,2248.0,222.3824,222.3824,221.7444,221.9437,2248.0
2024-01-26 12:00:00,222.77,222.95,222.57,222.78,3471.0,222.0833,222.2628,221.8839,222.0933,3471.0
2024-01-26 12:30:00,222.81,222.81,221.97,222.09,2581.0,222.1232,222.1232,221.2858,221.4054,2581.0
2024-01-26 13:00:00,222.19,222.65,222.11,222.63,1638.0,221.5051,221.9637,221.4253,221.9437,1638.0
2024-01-26 13:30:00,222.43,222.66,222.43,222.66,447.0,221.7444,221.9736,221.7444,221.9736,447.0
2024-01-26 14:00:00,222.78,223.14,222.77,222.96,2174.0,222.0933,222.4522,222.0833,222.2727,2174.0
2024-01-26 14:30:00,222.98,224.12,222.94,223.98,7173.0,222.2927,223.4291,222.2528,223.2896,7173.0
2024-01-26 15:00:00,223.97,224.51,223.84,224.36,7911.0,223.2796,223.8179,223.15,223.6684,7911.0
2024-01-26 15:30:00,224.37,224.37,223.84,224.22,22236.0,223.6784,223.6784,223.15,223.5288,22236.0
2024-01-29 09:30:00,223.54,228.9,223.41,225.89,67428.0,222.8509,228.1944,222.7213,225.1937,67428.0
2024-01-29 10:00:00,226.21,226.45,223.0,223.18,20440.0,225.5127,225.752,222.3126,222.492,20440.0
2024-01-29 10:30:00,222.93,223.29,221.76,222.01,11495.0,222.2428,222.6017,221.0764,221.3257,11495.0
2024-01-29 11:00:00,221.79,221.79,220.62,221.19,7111.0,221.1063,221.1063,219.9399,220.5082,7111.0
2024-01-29 11:30:00,221.15,221.74,221.15,221.74,5982.0,220.4683,221.0565,220.4683,221.0565,5982.0
2024-01-29 12:00:00,222.1,222.31,221.95,222.16,3002.0,221.4154,221.6247,221.2658,221.4752,3002.0
2024-01-29 12:30:00,222.22,222.27,221.85,221.95,3490.0,221.535,221.5849,221.1661,221.2658,3490.0
2024-01-29 13:00:00,221.81,222.58,221.75,222.47,2302.0,221.1263,221.8939,221.0665,221.7842,2302.0
2024-01-29 13:30:00,222.48,222.76,222.16,222.6,1897.0,221.7942,222.0733,221.4752,221.9138,1897.0
2024-01-29 14:00:00,222.67,223.67,222.67,223.67,5293.0,221.9836,222.9805,221.9836,222.9805,5293.0
2024-01-29 14:30:00,223.76,224.16,223.55,223.61,4905.0,223.0703,223.469,222.8609,222.9207,4905.0
2024-01-29 15:00:00,223.8,225.1,223.8,224.62,9965.0,223.1101,224.4061,223.1101,223.9276,9965.0
2024-01-29 15:30:00,224.77,225.19,224.46,224.62,46024.0,224.0771,224.4958,223.7681,223.9276,46024.0
2024-01-30 09:30:00,226.51,230.89,226.51,229.36,14202.0,225.8118,230.1783,225.8118,228.653,14202.0
2024-01-30 10:00:00,229.05,230.56,227.75,229.01,16392.0,228.344,229.8493,227.048,228.3041,16392.0
2024-01-30 10:30:00,228.51,229.26,228.4,229.0,5403.0,227.8056,228.5533,227.696,228.2941,5403.0
2024-01-30 11:00:00,229.06,229.61,228.8,228.97,8345.0,228.3539,228.9022,228.0947,228.2642,8345.0
2024-01-30 11:30:00,229.2,229.71,228.98,229.26,6786.0,228.4935,229.0019,228.2742,228.5533,6786.0
2024-01-30 12:00:00,229.26,229.3,229.05,229.2,1806.0,228.5533,228.5932,228.344,228.4935,1806.0
2024-01-30 12:30:00,229.32,229.32,228.9,228.9,1473.0,228.6131,228.6131,228.1944,228.1944,1473.0
2024-01-30 13:00:00,229.07,229.32,228.96,229.3,2367.0,228.3639,228.6131,228.2542,228.5932,2367.0
2024-01-30 13:30:00,229.0,229.57,229.0,229.02,5483.0,228.2941,228.8623,228.2941,228.314,5483.0
2024-01-30 14:00:00,229.01,230.29,229.01,230.29,3452.0,228.3041,229.5801,228.3041,229.5801,3452.0
2024-01-30 14:30:00,230.34,230.34,229.47,230.05,5054.0,229.63,229.63,228.7627,229.3409,5054.0
2024-01-30 15:00:00,230.1,230.9,229.97,230.89,5180.0,229.3907,230.1882,229.2611,230.1783,5180.0
2024-01-30 15:30:00,230.64,231.02,230.02,230.71,20941.0,229.929,230.3079,229.311,229.9988,20941.0
2024-01-31 09:30:00,231.58,233.03,230.26,232.73,19573.0,230.8662,232.3117,229.5502,232.0126,19573.0
2024-01-31 10:00:00,232.75,232.84,230.77,231.98,19292.0,232.0325,232.1223,230.0586,231.2649,19292.0
2024-01-31 10:30:00,232.22,232.22,229.85,229.91,14088.0,231.5042,231.5042,229.1415,229.2013,14088.0
2024-01-31 11:00:00,229.77,229.82,228.95,228.95,5315.0,229.0617,229.1116,228.2443,228.2443,5315.0
2024-01-31 11:30:00,228.71,228.81,228.19,228.33,5858.0,228.005,228.1047,227.4866,227.6262,5858.0
2024-01-31 12:00:00,228.06,228.53,228.06,228.43,2450.0,227.357,227.8256,227.357,227.7259,2450.0
2024-01-31 12:30:00,228.26,228.76,228.24,228.73,2040.0,227.5564,228.0548,227.5364,228.0249,2040.0
2024-01-31 13:00:00,228.83,228.93,228.22,228.29,3706.0,228.1246,228.2243,227.5165,227.5863,3706.0
2024-01-31 13:30:00,228.28,228.98,228.1,228.71,3464.0,227.5763,228.2742,227.3969,228.005,3464.0
2024-01-31 14:00:00,228.64,228.91,227.56,228.29,7943.0,227.9352,228.2044,226.8585,227.5863,7943.0
2024-01-31 14:30:00,228.16,229.95,228.14,228.43,4697.0,227.4567,229.2412,227.4368,227.7259,4697.0
2024-01-31 15:00:00,227.81,228.16,226.99,227.69,8076.0,227.1078,227.4567,226.2903,226.9881,8076.0
2024-01-31 15:30:00,227.51,228.43,227.07,228.09,32988.0,226.8087,227.7259,226.3701,227.3869,32988.0
2024-02-01 09:30:00,229.26,230.71,228.63,230.58,17780.0,228.5533,229.9988,227.9252,229.8692,17780.0
2024-02-01 10:00:00,229.89,229.89,228.78,229.41,3476.0,229.1814,229.1814,228.0748,228.7028,3476.0
2024-02-01 10:30:00,229.11,229.11,228.45,228.62,2303.0,228.4038,228.4038,227.7458,227.9153,2303.0
2024-02-01 11:00:00,228.47,229.33,228.3,229.33,6908.0,227.7657,228.6231,227.5963,228.6231,6908.0
2024-02-01 11:30:00,229.43,230.65,229.24,230.65,9369.0,228.7228,229.939,228.5334,229.939,9369.0
2024-02-01 12:00:00,230.96,231.74,230.43,231.09,9418.0,230.2481,231.0257,229.7197,230.3777,9418.0
2024-02-01 12:30:00,231.0,231.88,230.54,231.88,3630.0,230.2879,231.1652,229.8294,231.1652,3630.0
2024-02-01 13:00:00,232.01,232.06,231.51,231.51,2592.0,231.2948,231.3447,230.7964,230.7964,2592.0
2024-02-01 13:30:00,231.94,232.37,231.62,232.19,5103.0,231.225,231.6537,230.906,231.4743,5103.0
2024-02-01 14:00:00,232.07,232.82,232.07,232.81,2545.0,231.3546,232.1023,231.3546,232.0924,2545.0
2024-02-01 14:30:00,232.81,233.09,232.37,232.59,1810.0,232.0924,232.3715,231.6537,231.873,1810.0
2024-02-01 15:00:00,232.53,232.83,232.47,232.7,7345.0,231.8132,232.1123,231.7534,231.9827,7345.0
2024-02-01 15:30:00,232.75,233.73,232.46,233.72,31397.0,232.0325,233.0095,231.7434,232.9996,31397.0
2024-02-02 09:30:00,232.71,233.87,231.34,233.87,12155.0,231.9927,233.1491,230.6269,233.1491,12155.0
2024-02-02 10:00:00,233.95,234.8,233.17,234.64,5090.0,233.2288,234.0762,232.4513,233.9167,5090.0
2024-02-02 10:30:00,234.71,235.14,234.52,235.14,30105.0,233.9865,234.4152,233.7971,234.4152,30105.0
2024-02-02 11:00:00,234.96,235.94,234.96,235.94,11989.0,234.2357,235.2127,234.2357,235.2127,11989.0
2024-02-02 11:30:00,236.07,236.22,235.67,235.67,1679.0,235.3423,235.4918,234.9435,234.9435,1679.0
2024-02-02 12:00:00,235.5,236.14,235.49,236.14,3533.0,234.7741,235.4121,234.7641,235.4121,3533.0
2024-02-02 12:30:00,236.14,236.77,235.47,235.87,9389.0,235.4121,236.0402,234.7442,235.1429,9389.0
2024-02-02 13:00:00,236.1,236.25,235.66,235.92,4092.0,235.3722,235.5218,234.9336,235.1928,4092.0
2024-02-02 13:30:00,236.04,236.99,236.04,236.99,2258.0,235.3124,236.2595,235.3124,236.2595,2258.0
2024-02-02 14:00:00,236.84,237.21,236.76,236.8,4201.0,236.1099,236.4788,236.0302,236.0701,4201.0
2024-02-02 14:30:00,236.74,236.98,236.33,236.49,3915.0,236.0102,236.2495,235.6015,235.761,3915.0
2024-02-02 15:00:00,236.39,236.73,236.03,236.54,4777.0,235.6613,236.0003,235.3024,235.8109,4777.0
2024-02-02 15:30:00,236.57,236.57,235.21,235.21,36214.0,235.8408,235.8408,234.485,234.485,36214.0
2024-02-05 09:30:00,233.45,234.94,232.7,234.37,10821.0,232.7304,234.2158,231.9827,233.6476,10821.0
2024-02-05 10:00:00,232.7,233.09,229.75,231.17,10617.0,231.9827,232.3715,229.0418,230.4574,10617.0
2024-02-05 10:30:00,231.05,232.5,231.05,232.36,5850.0,230.3378,231.7833,230.3378,231.6437,5850.0
2024-02-05 11:00:00,232.39,232.58,232.18,232.35,3119.0,231.6737,231.8631,231.4643,231.6338,3119.0
2024-02-05 11:30:00,232.29,233.06,232.22,233.06,3400.0,231.574,232.3416,231.5042,232.3416,3400.0
2024-02-05 12:00:00,233.07,233.39,232.77,233.39,2608.0,232.3516,232.6706,232.0525,232.6706,2608.0
2024-02-05 12:30:00,233.5,233.69,233.14,233.47,2185.0,232.7802,232.9696,232.4213,232.7503,2185.0
2024-02-05 13:00:00,233.27,233.62,233.27,233.62,400.0,232.5509,232.8999,232.5509,232.8999,400.0
2024-02-05 13:30:00,233.44,233.89,233.44,233.89,2255.0,232.7204,233.169,232.7204,233.169,2255.0
2024-02-05 14:00:00,233.64,233.96,233.59,233.92,4393.0,232.9198,233.2388,232.87,233.1989,4393.0
2024-02-05 14:30:00,234.01,234.8,233.92,234.66,5827.0,233.2887,234.0762,233.1989,233.9367,5827.0
2024-02-05 15:00:00,234.71,234.71,233.91,234.22,5507.0,233.9865,233.9865,233.189,233.498,5507.0
2024-02-05 15:30:00,234.13,234.57,233.44,233.44,22920.0,233.4083,233.8469,232.7204,232.7204,22920.0
2024-02-06 09:30:00,233.63,235.15,233.63,234.37,4817.0,232.9098,234.4251,232.9098,233.6476,4817.0
2024-02-06 10:00:00,233.99,233.99,232.92,233.4,2939.0,233.2687,233.2687,232.202,232.6805,2939.0
2024-02-06 10:30:00,233.76,234.19,233.58,234.14,2572.0,233.0394,233.4681,232.86,233.4183,2572.0
2024-02-06 11:00:00,234.53,234.53,234.14,234.25,1171.0,233.8071,233.8071,233.4183,233.5279,1171.0
2024-02-06 11:30:00,234.37,234.62,234.21,234.44,4883.0,233.6476,233.8968,233.488,233.7173,4883.0
2024-02-06 12:00:00,234.44,234.98,234.41,234.9,5781.0,233.7173,234.2557,233.6874,234.1759,5781.0
2024-02-06 12:30:00,234.96,235.71,234.92,235.44,3866.0,234.2357,234.9834,234.1959,234.7143,3866.0
2024-02-06 13:00:00,235.34,235.67,235.13,235.56,4205.0,234.6146,234.9435,234.4052,234.8339,4205.0
2024-02-06 13:30:00,235.65,235.91,235.5,235.84,3974.0,234.9236,235.1828,234.7741,235.113,3974.0
2024-02-06 14:00:00,236.13,236.13,234.67,235.23,4200.0,235.4021,235.4021,233.9466,234.5049,4200.0
2024-02-06 14:30:00,235.49,235.52,234.98,235.52,2703.0,234.7641,234.794,234.2557,234.794,2703.0
2024-02-06 15:00:00,235.59,236.05,235.59,236.0,2802.0,234.8638,235.3224,234.8638,235.2725,2802.0
2024-02-06 15:30:00,236.01,236.96,235.78,236.94,32253.0,235.2825,236.2296,235.0532,236.2096,32253.0
2024-02-07 09:30:00,238.38,238.54,237.63,237.81,10371.0,237.6452,237.8047,236.8975,237.0769,10371.0
2024-02-07 10:00:00,238.02,238.92,237.98,238.92,4363.0,237.2863,238.1835,237.2464,238.1835,4363.0
2024-02-07 10:30:00,238.88,239.74,238.8,239.6,8568.0,238.1437,239.001,238.0639,238.8614,8568.0
2024-02-07 11:00:00,239.49,239.66,239.05,239.61,6023.0,238.7518,238.9212,238.3131,238.8714,6023.0
2024-02-07 11:30:00,239.66,239.8,239.38,239.55,3597.0,238.9212,239.0608,238.6421,238.8116,3597.0
2024-02-07 12:00:00,239.43,239.55,239.0,239.05,3703.0,238.692,238.8116,238.2633,238.3131,3703.0
2024-02-07 12:30:00,239.17,240.4,239.17,240.4,3029.0,238.4328,239.659,238.4328,239.659,3029.0
2024-02-07 13:00:00,240.47,240.7,239.83,240.27,7807.0,239.7287,239.958,239.0907,239.5294,7807.0
2024-02-07 13:30:00,240.19,240.33,239.66,240.23,11724.0,239.4496,239.5892,238.9212,239.4895,11724.0
2024-02-07 14:00:00,240.43,240.5,239.94,240.0,5628.0,239.6889,239.7587,239.2004,239.2602,5628.0
2024-02-07 14:30:00,239.97,240.86,239.97,240.86,6540.0,239.2303,240.1175,239.2303,240.1175,6540.0
2024-02-07 15:00:00,240.86,240.94,239.82,240.08,5699.0,240.1175,240.1973,239.0808,239.34,5699.0
2024-02-07 15:30:00,240.15,240.3,238.74,238.99,25410.0,239.4097,239.5593,238.0041,238.2533,25410.0
2024-02-08 09:30:00,239.26,240.52,239.26,240.37,2798.0,238.5225,239.7786,238.5225,239.6291,2798.0
2024-02-08 10:00:00,240.08,240.35,239.9,239.95,5361.0,239.34,239.6091,239.1605,239.2104,5361.0
2024-02-08 10:30:00,239.92,240.17,239.64,239.68,4820.0,239.1804,239.4297,238.9013,238.9412,4820.0
2024-02-08 11:00:00,240.1,240.5,239.69,239.69,2442.0,239.3599,239.7587,238.9512,238.9512,2442.0
2024-02-08 11:30:00,239.53,240.06,239.53,239.91,1340.0,238.7916,239.32,238.7916,239.1705,1340.0
2024-02-08 12:00:00,239.84,240.48,239.84,240.44,1576.0,239.1007,239.7387,239.1007,239.6988,1576.0
2024-02-08 12:30:00,240.11,240.42,239.76,240.42,5206.0,239.3699,239.6789,239.0209,239.6789,5206.0
2024-02-08 13:00:00,240.3,240.8,240.14,240.8,2374.0,239.5593,240.0577,239.3998,240.0577,2374.0
2024-02-08 13:30:00,240.92,240.98,240.6,240.63,2413.0,240.1774,240.2372,239.8583,239.8883,2413.0
2024-02-08 14:00:00,240.99,241.52,240.83,240.87,2589.0,240.2471,240.7755,240.0876,240.1275,2589.0
2024-02-08 14:30:00,240.81,240.9,240.5,240.73,2433.0,240.0677,240.1574,239.7587,239.9879,2433.0
2024-02-08 15:00:00,240.67,241.03,240.64,240.84,5366.0,239.9281,240.287,239.8982,240.0976,5366.0
2024-02-08 15:30:00,240.86,242.03,240.68,242.0,25543.0,240.1175,241.2839,239.9381,241.254,25543.0
2024-02-09 09:30:00,241.73,242.38,241.02,241.42,4656.0,240.9849,241.6329,240.2771,240.6758,4656.0
2024-02-09 10:00:00,241.67,241.89,241.35,241.38,1660.0,240.925,241.1444,240.606,240.6359,1660.0
2024-02-09 10:30:00,241.53,242.25,241.53,242.25,1990.0,240.7855,241.5033,240.7855,241.5033,1990.0
2024-02-09 11:00:00,242.11,242.91,242.09,242.88,5086.0,241.3637,242.1612,241.3438,242.1313,5086.0
2024-02-09 11:30:00,242.89,243.07,242.79,242.88,3793.0,242.1413,242.3207,242.0416,242.1313,3793.0
2024-02-09 12:00:00,243.0,243.6,242.87,243.58,2683.0,242.251,242.8491,242.1214,242.8292,2683.0
2024-02-09 12:30:00,243.72,243.97,243.6,243.77,4731.0,242.9687,243.218,242.8491,243.0186,4731.0
2024-02-09 13:00:00,243.78,244.36,243.78,244.36,3058.0,243.0285,243.6068,243.0285,243.6068,3058.0
2024-02-09 13:30:00,244.09,244.09,243.96,244.02,1836.0,243.3376,243.3376,243.208,243.2678,1836.0
2024-02-09 14:00:00,244.03,244.61,244.03,244.48,5159.0,243.2778,243.856,243.2778,243.7264,5159.0
2024-02-09 14:30:00,244.39,244.9,244.25,244.44,9096.0,243.6367,244.1451,243.4971,243.6865,9096.0
2024-02-09 15:00:00,244.19,244.89,244.19,244.76,6530.0,243.4373,244.1351,243.4373,244.0055,6530.0
2024-02-09 15:30:00,244.65,245.47,244.48,245.23,28905.0,243.8959,244.7133,243.7264,244.4741,28905.0
2024-02-12 09:30:00,245.3,245.46,243.65,243.86,5422.0,244.5439,244.7034,242.8989,243.1083,5422.0
2024-02-12 10:00:00,244.4,245.1,243.71,244.98,9536.0,243.6466,244.3445,242.9588,244.2248,9536.0
2024-02-12 10:30:00,244.94,245.42,244.94,245.39,5949.0,244.185,244.6635,244.185,244.6336,5949.0
2024-02-12 11:00:00,245.52,245.69,245.22,245.64,3019.0,244.7632,244.9327,244.4641,244.8828,3019.0
2024-02-12 11:30:00,245.64,245.84,245.62,245.62,1288.0,244.8828,245.0822,244.8629,244.8629,1288.0
2024-02-12 12:00:00,245.76,245.87,245.52,245.69,3313.0,245.0024,245.1121,244.7632,244.9327,3313.0
2024-02-12 12:30:00,245.56,245.95,245.53,245.95,2210.0,244.8031,245.1919,244.7732,245.1919,2210.0
2024-02-12 13:00:00,245.82,246.13,245.53,245.53,7765.0,245.0623,245.3713,244.7732,244.7732,7765.0
2024-02-12 13:30:00,245.66,245.82,244.84,244.92,2943.0,244.9028,245.0623,244.0853,244.165,2943.0
2024-02-12 14:00:00,245.04,245.25,244.3,244.63,2790.0,244.2847,244.494,243.5469,243.8759,2790.0
2024-02-12 14:30:00,244.44,244.66,243.84,244.51,3267.0,243.6865,243.9058,243.0884,243.7563,3267.0
2024-02-12 15:00:00,244.49,245.08,244.23,244.8,6035.0,243.7364,244.3245,243.4772,244.0454,6035.0
2024-02-12 15:30:00,244.68,244.68,243.51,243.52,24626.0,243.9258,243.9258,242.7594,242.7693,24626.0
2024-02-13 09:30:00,239.19,241.08,238.94,241.0,33520.0,238.4527,240.3369,238.2035,240.2571,33520.0
2024-02-13 10:00:00,241.0,241.24,240.0,240.85,14870.0,240.2571,240.4964,239.2602,240.1076,14870.0
2024-02-13 10:30:00,240.8,242.61,240.8,242.36,20942.0,240.0577,241.8622,240.0577,241.6129,20942.0
2024-02-13 11:00:00,242.48,244.63,242.48,244.1,16619.0,241.7326,243.8759,241.7326,243.3476,16619.0
2024-02-13 11:30:00,244.25,244.45,243.73,244.19,4860.0,243.4971,243.6965,242.9787,243.4373,4860.0
2024-02-13 12:00:00,244.34,245.02,244.21,244.41,7707.0,243.5868,244.2647,243.4572,243.6566,7707.0
2024-02-13 12:30:00,244.43,245.18,243.77,243.77,1611.0,243.6765,244.4242,243.0186,243.0186,1611.0
2024-02-13 13:00:00,243.54,243.57,242.64,243.45,3791.0,242.7893,242.8192,241.8921,242.6996,3791.0
2024-02-13 13:30:00,243.32,243.32,242.7,242.91,2733.0,242.57,242.57,241.9519,242.1612,2733.0
2024-02-13 14:00:00,242.9,243.01,241.78,241.78,6110.0,242.1513,242.2609,241.0347,241.0347,6110.0
2024-02-13 14:30:00,241.96,242.49,240.44,241.32,15859.0,241.2142,241.7425,239.6988,240.5761,15859.0
2024-02-13 15:00:00,241.13,241.53,240.83,241.37,5644.0,240.3867,240.7855,240.0876,240.626,5644.0
2024-02-13 15:30:00,241.27,242.88,241.0,242.75,27897.0,240.5263,242.1313,240.2571,242.0017,27897.0
2024-02-14 09:30:00,245.04,245.2,244.39,244.81,2256.0,244.2847,244.4442,243.6367,244.0554,2256.0
2024-02-14 10:00:00,244.41,245.28,244.29,245.2,2400.0,243.6566,244.5239,243.537,244.4442,2400.0
2024-02-14 10:30:00,244.76,244.97,244.05,244.87,2659.0,244.0055,244.2149,243.2977,244.1152,2659.0
2024-02-14 11:00:00,244.8,245.05,244.63,245.0,1969.0,244.0454,244.2946,243.8759,244.2448,1969.0
2024-02-14 11:30:00,245.22,245.71,244.89,245.05,44815.0,244.4641,244.9526,244.1351,244.2946,44815.0
2024-02-14 12:00:00,244.79,244.79,243.98,244.59,1908.0,244.0354,244.0354,243.2279,243.836,1908.0
2024-02-14 12:30:00,245.15,245.71,245.15,245.71,600.0,244.3943,244.9526,244.3943,244.9526,600.0
2024-02-14 13:00:00,245.93,248.0,245.86,247.43,16936.0,245.1719,247.2355,245.1021,246.6673,16936.0
2024-02-14 13:30:00,247.53,247.97,247.41,247.51,3807.0,246.767,247.2056,246.6474,246.747,3807.0
2024-02-14 14:00:00,247.86,248.09,247.54,248.09,5103.0,247.096,247.3253,246.777,247.3253,5103.0
2024-02-14 14:30:00,248.27,248.79,248.21,248.58,7215.0,247.5047,248.0231,247.4449,247.8137,7215.0
2024-02-14 15:00:00,248.49,248.49,247.95,248.33,10698.0,247.724,247.724,247.1857,247.5645,10698.0
2024-02-14 15:30:00,248.23,248.75,247.51,248.56,26640.0,247.4648,247.9832,246.747,247.7938,26640.0
2024-02-15 09:30:00,250.0,250.61,247.24,247.8,6092.0,249.2294,249.8375,246.4779,247.0362,6092.0
2024-02-15 10:00:00,247.62,249.01,247.62,249.0,4477.0,246.8567,248.2424,246.8567,248.2325,4477.0
2024-02-15 10:30:00,249.14,249.33,248.83,249.24,3312.0,248.372,248.5614,248.063,248.4717,3312.0
2024-02-15 11:00:00,249.61,249.61,248.75,249.3,1500.0,248.8406,248.8406,247.9832,248.5315,1500.0
2024-02-15 11:30:00,249.45,249.98,249.06,249.06,3647.0,248.6811,249.2094,248.2923,248.2923,3647.0
2024-02-15 12:00:00,249.05,249.73,249.02,249.64,6734.0,248.2823,248.9602,248.2524,248.8705,6734.0
2024-02-15 12:30:00,249.55,249.66,249.09,249.52,12434.0,248.7808,248.8904,248.3222,248.7509,12434.0
2024-02-15 13:00:00,249.41,250.12,249.25,249.85,3661.0,248.6412,249.349,248.4817,249.0798,3661.0
2024-02-15 13:30:00,249.91,250.11,249.25,249.98,3906.0,249.1397,249.339,248.4817,249.2094,3906.0
2024-02-15 14:00:00,250.19,250.82,250.18,250.66,3632.0,249.4188,250.0468,249.4088,249.8873,3632.0
2024-02-15 14:30:00,250.7,251.16,250.65,250.84,3977.0,249.9272,250.3858,249.8774,250.0668,3977.0
2024-02-15 15:00:00,250.94,251.36,250.82,251.01,24795.0,250.1665,250.5852,250.0468,250.2363,24795.0
2024-02-15 15:30:00,250.88,252.95,250.87,252.34,37523.0,250.1067,252.1703,250.0967,251.5622,37523.0
2024-02-16 09:30:00,252.61,253.4,252.22,253.05,5798.0,251.8313,252.6189,251.4425,252.27,5798.0
2024-02-16 10:00:00,253.04,253.82,252.75,253.74,2397.0,252.26,253.0376,251.9709,252.9578,2397.0
2024-02-16 10:30:00,253.71,254.42,253.43,254.42,2716.0,252.9279,253.6357,252.6488,253.6357,2716.0
2024-02-16 11:00:00,254.37,255.0,254.26,254.95,4823.0,253.5859,254.214,253.4762,254.1641,4823.0
2024-02-16 11:30:00,254.88,255.47,254.88,255.34,1655.0,254.0943,254.6825,254.0943,254.5529,1655.0
2024-02-16 12:00:00,255.21,255.27,254.56,254.57,3434.0,254.4233,254.4831,253.7753,253.7853,3434.0
2024-02-16 12:30:00,254.69,255.02,254.55,254.73,5051.0,253.9049,254.2339,253.7653,253.9448,5051.0
2024-02-16 13:00:00,254.62,255.11,254.53,255.1,3580.0,253.8351,254.3236,253.7454,254.3137,3580.0
2024-02-16 13:30:00,255.19,255.39,255.14,255.38,1670.0,254.4034,254.6028,254.3535,254.5928,1670.0
2024-02-16 14:00:00,255.47,255.71,255.24,255.24,1983.0,254.6825,254.9218,254.4532,254.4532,1983.0
2024-02-16 14:30:00,254.92,255.03,253.48,253.76,7203.0,254.1342,254.2439,252.6986,252.9778,7203.0
2024-02-16 15:00:00,253.78,254.45,253.73,254.23,6725.0,252.9977,253.6657,252.9479,253.4463,6725.0
2024-02-16 15:30:00,254.18,254.4,252.77,252.99,36290.0,253.3965,253.6158,251.9908,252.2102,36290.0
2024-02-20 09:30:00,250.2,252.06,250.2,251.08,18970.0,249.4288,251.283,249.4288,250.306,18970.0
2024-02-20 10:00:00,250.83,251.68,250.62,251.67,16693.0,250.0568,250.9042,249.8475,250.8942,16693.0
2024-02-20 10:30:00,251.75,252.23,251.5,251.88,2719.0,250.974,251.4525,250.7247,251.1036,2719.0
2024-02-20 11:00:00,251.92,251.96,251.0,251.04,2078.0,251.1435,251.1833,250.2263,250.2662,2078.0
2024-02-20 11:30:00,251.12,251.25,250.86,251.13,4267.0,250.3459,250.4755,250.0867,250.3559,4267.0
2024-02-20 12:00:00,250.85,250.92,249.19,249.19,4185.0,250.0768,250.1465,248.4219,248.4219,4185.0
2024-02-20 12:30:00,249.08,249.16,248.44,248.8,5999.0,248.3122,248.392,247.6742,248.0331,5999.0
2024-02-20 13:00:00,248.99,249.01,248.56,248.7,3744.0,248.2225,248.2424,247.7938,247.9334,3744.0
2024-02-20 13:30:00,248.42,249.48,248.31,249.44,7711.0,247.6542,248.711,247.5446,248.6711,7711.0
2024-02-20 14:00:00,249.46,250.04,249.38,249.7,4943.0,248.691,249.2692,248.6113,248.9303,4943.0
2024-02-20 14:30:00,249.69,250.01,249.43,249.98,9731.0,248.9203,249.2393,248.6611,249.2094,9731.0
2024-02-20 15:00:00,250.06,251.08,249.87,251.08,8245.0,249.2892,250.306,249.0998,250.306,8245.0
2024-02-20 15:30:00,251.0,251.25,249.55,251.21,31032.0,250.2263,250.4755,248.7808,250.4356,31032.0
2024-02-21 09:30:00,250.74,251.41,250.53,251.38,3650.0,249.9671,250.635,249.7577,250.6051,3650.0
2024-02-21 10:00:00,251.75,252.39,251.2,251.45,5126.0,250.974,251.612,250.4257,250.6749,5126.0
2024-02-21 10:30:00,251.43,252.77,251.02,252.6,3377.0,250.655,251.9908,250.2462,251.8214,3377.0
2024-02-21 11:00:00,252.66,252.66,250.73,250.75,6709.0,251.8812,251.8812,249.9571,249.9771,6709.0
2024-02-21 11:30:00,250.83,251.04,250.23,250.7,11198.0,250.0568,250.2662,249.4587,249.9272,11198.0
2024-02-21 12:00:00,250.86,250.86,250.47,250.77,4976.0,250.0867,250.0867,249.6979,249.997,4976.0
2024-02-21 12:30:00,250.7,251.02,250.51,250.93,5862.0,249.9272,250.2462,249.7378,250.1565,5862.0
2024-02-21 13:00:00,250.93,251.08,250.64,250.75,6965.0,250.1565,250.306,249.8674,249.9771,6965.0
2024-02-21 13:30:00,250.75,251.03,250.65,250.97,5548.0,249.9771,250.2562,249.8774,250.1964,5548.0
2024-02-21 14:00:00,250.76,250.76,249.3,249.92,10716.0,249.987,249.987,248.5315,249.1496,10716.0
2024-02-21 14:30:00,249.92,250.05,249.78,249.84,9804.0,249.1496,249.2792,249.0101,249.0699,9804.0
2024-02-21 15:00:00,249.78,249.78,248.61,249.14,12032.0,249.0101,249.0101,247.8437,248.372,12032.0
2024-02-21 15:30:00,249.14,252.7,249.14,252.23,25932.0,248.372,251.921,248.372,251.4525,25932.0
2024-02-22 09:30:00,254.62,256.67,254.32,255.44,12477.0,253.8351,255.8788,253.5361,254.6526,12477.0
2024-02-22 10:00:00,255.4,255.42,254.08,254.7,5609.0,254.6127,254.6327,253.2968,253.9149,5609.0
2024-02-22 10:30:00,254.98,254.98,254.17,254.74,4618.0,254.194,254.194,253.3865,253.9548,4618.0
2024-02-22 11:00:00,254.87,256.51,254.84,256.51,5978.0,254.0844,255.7193,254.0545,255.7193,5978.0
2024-02-22 11:30:00,256.55,257.01,255.94,256.41,5579.0,255.7592,256.2178,255.1511,255.6196,5579.0
2024-02-22 12:00:00,256.18,256.32,255.95,256.28,2178.0,255.3903,255.5299,255.161,255.49,2178.0
2024-02-22 12:30:00,256.23,256.84,256.23,256.79,3354.0,255.4402,256.0483,255.4402,255.9984,3354.0
2024-02-22 13:00:00,256.82,256.82,256.11,256.58,1573.0,256.0283,256.0283,255.3205,255.7891,1573.0
2024-02-22 13:30:00,256.47,257.29,256.47,257.29,4667.0,255.6794,256.4969,255.6794,256.4969,4667.0
2024-02-22 14:00:00,257.3,257.37,256.86,257.21,7343.0,256.5069,256.5767,256.0682,256.4171,7343.0
2024-02-22 14:30:00,257.31,257.32,257.03,257.19,3873.0,256.5168,256.5268,256.2377,256.3972,3873.0
2024-02-22 15:00:00,257.07,257.82,257.06,257.59,10099.0,256.2776,257.0253,256.2676,256.796,10099.0
2024-02-22 15:30:00,257.53,259.28,257.41,259.19,58854.0,256.7362,258.4808,256.6165,258.391,58854.0
2024-02-23 09:30:00,260.64,264.78,260.62,262.09,35838.0,259.8366,263.9638,259.8166,261.2821,35838.0
2024-02-23 10:00:00,261.86,262.27,260.83,261.51,12154.0,261.0528,261.4616,260.026,260.7039,12154.0
2024-02-23 10:30:00,261.51,262.24,261.23,261.53,15214.0,260.7039,261.4316,260.4248,260.7238,15214.0
2024-02-23 11:00:00,261.53,264.41,261.52,263.98,47546.0,260.7238,263.595,260.7139,263.1663,47546.0
2024-02-23 11:30:00,263.95,264.11,262.3,263.99,37410.0,263.1364,263.2959,261.4915,263.1762,37410.0
2024-02-23 12:00:00,264.0,265.46,263.89,265.41,11808.0,263.1862,264.6417,263.0766,264.5919,11808.0
2024-02-23 12:30:00,265.38,265.47,264.92,264.99,9650.0,264.562,264.6517,264.1034,264.1732,9650.0
2024-02-23 13:00:00,264.96,267.01,264.89,266.87,11280.0,264.1433,266.1869,264.0735,266.0474,11280.0
2024-02-23 13:30:00,266.88,267.45,266.84,267.01,45189.0,266.0573,266.6256,266.0175,266.1869,45189.0
2024-02-23 14:00:00,267.0,267.17,266.65,266.94,16615.0,266.177,266.3464,265.828,266.1172,16615.0
2024-02-23 14:30:00,266.95,267.69,266.89,267.58,27961.0,266.1271,266.8648,266.0673,266.7552,27961.0
2024-02-23 15:00:00,267.63,269.05,267.29,268.87,56347.0,266.805,268.2207,266.4661,268.0412,56347.0
2024-02-23 15:30:00,268.88,270.39,268.36,269.72,83224.0,268.0512,269.5565,267.5328,268.8886,83224.0
2024-02-26 09:30:00,269.35,272.33,269.06,271.94,54806.0,268.5197,271.4905,268.2306,271.1017,54806.0
2024-02-26 10:00:00,271.44,271.89,270.59,271.68,28906.0,270.6033,271.0519,269.7559,270.8425,28906.0
2024-02-26 10:30:00,271.52,273.43,271.52,272.93,23149.0,270.683,272.5871,270.683,272.0887,23149.0
2024-02-26 11:00:00,272.87,273.25,272.09,273.03,58353.0,272.0289,272.4077,271.2513,272.1884,58353.0
2024-02-26 11:30:00,273.0,273.66,272.18,273.5,26197.0,272.1585,272.8164,271.341,272.6569,26197.0
2024-02-26 12:00:00,273.5,274.77,273.38,274.75,9024.0,272.6569,273.923,272.5373,273.9031,9024.0
2024-02-26 12:30:00,274.77,275.42,273.68,274.07,17279.0,273.923,274.571,272.8364,273.2252,17279.0
2024-02-26 13:00:00,274.04,274.56,273.86,274.01,36541.0,273.1953,273.7137,273.0158,273.1654,36541.0
2024-02-26 13:30:00,274.0,274.62,273.75,274.62,22087.0,273.1554,273.7735,272.9062,273.7735,22087.0
2024-02-26 14:00:00,274.63,275.12,274.51,274.98,21503.0,273.7835,274.2719,273.6638,274.1324,21503.0
2024-02-26 14:30:00,275.02,275.06,274.82,275.03,18967.0,274.1722,274.2121,273.9729,274.1822,18967.0
2024-02-26 15:00:00,275.01,276.26,274.98,275.99,32366.0,274.1623,275.4084,274.1324,275.1393,32366.0
2024-02-26 15:30:00,276.0,276.04,274.23,274.69,172372.0,275.1492,275.1891,273.3847,273.8433,172372.0
2024-02-27 09:30:00,275.0,276.47,273.64,275.43,18429.0,274.1523,275.6178,272.7965,274.581,18429.0
2024-02-27 10:00:00,275.13,277.39,274.74,277.05,41404.0,274.2819,276.5349,273.8931,276.196,41404.0
2024-02-27 10:30:00,277.06,277.85,276.49,276.51,70251.0,276.206,276.9935,275.6377,275.6577,70251.0
2024-02-27 11:00:00,276.51,277.01,275.58,276.06,53517.0,275.6577,276.1561,274.7305,275.209,53517.0
2024-02-27 11:30:00,276.08,277.12,275.78,276.68,42330.0,275.229,276.2658,274.9299,275.8271,42330.0
2024-02-27 12:00:00,276.68,277.05,276.26,276.97,55752.0,275.8271,276.196,275.4084,276.1162,55752.0
2024-02-27 12:30:00,277.02,277.89,277.02,277.35,73906.0,276.1661,277.0334,276.1661,276.4951,73906.0
2024-02-27 13:00:00,277.51,277.7,274.65,274.65,80925.0,276.6546,276.844,273.8034,273.8034,80925.0
2024-02-27 13:30:00,274.33,274.8,272.29,273.68,10650.0,273.4844,273.9529,271.4507,272.8364,10650.0
2024-02-27 14:00:00,273.54,275.03,273.53,274.95,15996.0,272.6968,274.1822,272.6868,274.1025,15996.0
2024-02-27 14:30:00,275.07,275.36,273.84,274.53,14597.0,274.2221,274.5112,272.9959,273.6838,14597.0
2024-02-27 15:00:00,274.6,275.42,274.2,275.42,7846.0,273.7535,274.571,273.3548,274.571,7846.0
2024-02-27 15:30:00,275.63,278.39,275.16,277.28,64756.0,274.7804,277.5319,274.3118,276.4253,64756.0
2024-02-28 09:30:00,290.92,303.45,289.51,302.34,70117.0,290.0232,302.5146,288.6176,301.408,70117.0
2024-02-28 10:00:00,300.42,302.85,298.89,301.04,84112.0,299.494,301.9165,297.9687,300.112,84112.0
2024-02-28 10:30:00,301.3,302.32,297.29,297.66,30581.0,300.3712,301.3881,296.3736,296.7425,30581.0
2024-02-28 11:00:00,297.74,299.24,295.07,296.26,35288.0,296.8222,298.3176,294.1604,295.3468,35288.0
2024-02-28 11:30:00,296.52,299.65,296.0,298.79,41713.0,295.606,298.7263,295.0876,297.869,41713.0
2024-02-28 12:00:00,299.22,302.37,298.39,302.37,70517.0,298.2977,301.4379,297.4702,301.4379,70517.0
2024-02-28 12:30:00,302.24,302.56,299.65,301.34,23414.0,301.3083,301.6274,298.7263,300.4111,23414.0
2024-02-28 13:00:00,301.43,302.56,301.43,301.96,29502.0,300.5008,301.6274,300.5008,301.0292,29502.0
2024-02-28 13:30:00,301.61,302.5,300.43,302.25,9732.0,300.6803,301.5675,299.5039,301.3183,9732.0
2024-02-28 14:00:00,302.34,305.9,301.42,305.9,12713.0,301.408,304.9571,300.4909,304.9571,12713.0
2024-02-28 14:30:00,306.01,307.91,305.63,306.45,21302.0,305.0667,306.9609,304.6879,305.5054,21302.0
2024-02-28 15:00:00,306.46,307.99,305.52,306.43,25688.0,305.5153,307.0406,304.5782,305.4854,25688.0
2024-02-28 15:30:00,306.44,306.57,304.19,305.43,89897.0,305.4954,305.625,303.2523,304.4885,89897.0
2024-02-29 09:30:00,308.0,318.2,305.89,314.51,106216.0,307.0506,317.2191,304.9471,313.5405,106216.0
2024-02-29 10:00:00,314.17,316.6,311.28,312.84,27014.0,313.2016,315.6241,310.3205,311.8757,27014.0
2024-02-29 10:30:00,312.78,313.09,308.15,308.71,38410.0,311.8159,312.1249,307.2001,307.7584,38410.0
2024-02-29 11:00:00,308.95,310.97,307.82,308.49,49841.0,307.9977,310.0114,306.8711,307.5391,49841.0
2024-02-29 11:30:00,308.3,308.5,306.09,307.02,49465.0,307.3497,307.549,305.1465,306.0736,49465.0
2024-02-29 12:00:00,306.94,308.96,306.68,308.92,29493.0,305.9939,308.0076,305.7347,307.9678,29493.0
2024-02-29 12:30:00,308.75,310.18,308.75,309.75,24144.0,307.7983,309.2239,307.7983,308.7952,24144.0
2024-02-29 13:00:00,309.84,309.84,308.28,308.94,5740.0,308.8849,308.8849,307.3297,307.9877,5740.0
2024-02-29 13:30:00,308.91,312.13,308.9,312.13,16711.0,307.9578,311.1679,307.9478,311.1679,16711.0
2024-02-29 14:00:00,312.13,313.13,312.05,312.42,11074.0,311.1679,312.1648,311.0881,311.457,11074.0
2024-02-29 14:30:00,312.3,312.46,311.86,312.25,10123.0,311.3373,311.4968,310.8987,311.2875,10123.0
2024-02-29 15:00:00,312.39,312.59,311.36,311.84,11580.0,311.4271,311.6264,310.4002,310.8788,11580.0
2024-02-29 15:30:00,311.9,315.26,311.85,313.55,70437.0,310.9386,314.2882,310.8887,312.5835,70437.0
2024-03-01 09:30:00,315.79,320.54,314.77,320.52,38906.0,314.8166,319.5519,313.7997,319.532,38906.0
2024-03-01 10:00:00,320.74,321.16,318.8,318.8,20449.0,319.7513,320.17,317.8173,317.8173,20449.0
2024-03-01 10:30:00,318.67,318.67,316.87,317.97,13078.0,317.6877,317.6877,315.8932,316.9899,13078.0
2024-03-01 11:00:00,318.28,318.7,317.63,318.34,21689.0,317.2989,317.7176,316.6509,317.3587,21689.0
2024-03-01 11:30:00,318.37,318.44,317.52,317.77,12945.0,317.3886,317.4584,316.5412,316.7905,12945.0
2024-03-01 12:00:00,317.88,317.88,316.33,317.3,15925.0,316.9001,316.9001,315.3549,316.3219,15925.0
2024-03-01 12:30:00,317.33,318.85,317.25,317.43,30876.0,316.3518,317.8671,316.2721,316.4515,30876.0
2024-03-01 13:00:00,317.68,317.9,316.02,316.59,14711.0,316.7007,316.9201,315.0459,315.6141,14711.0
2024-03-01 13:30:00,316.62,316.62,315.36,316.57,12930.0,315.644,315.644,314.3879,315.5942,12930.0
2024-03-01 14:00:00,316.66,316.8,315.12,316.36,26272.0,315.6839,315.8235,314.1486,315.3848,26272.0
2024-03-01 14:30:00,316.43,316.43,315.3,315.72,6319.0,315.4546,315.4546,314.3281,314.7468,6319.0
2024-03-01 15:00:00,315.57,316.32,315.09,316.32,22052.0,314.5973,315.3449,314.1187,315.3449,22052.0
2024-03-01 15:30:00,316.18,320.0,316.17,320.0,47936.0,315.2054,319.0136,315.1954,319.0136,47936.0
2024-03-04 09:30:00,321.71,329.01,321.71,327.66,48761.0,320.7183,327.9958,320.7183,326.65,48761.0
2024-03-04 10:00:00,328.66,329.14,324.28,324.56,18842.0,327.6469,328.1254,323.2804,323.5595,18842.0
2024-03-04 10:30:00,324.13,326.93,323.68,325.46,17445.0,323.1309,325.9222,322.6823,324.4568,17445.0
2024-03-04 11:00:00,325.83,326.84,325.45,326.16,10386.0,324.8256,325.8325,324.4468,325.1546,10386.0
2024-03-04 11:30:00,326.58,327.04,326.37,326.72,9335.0,325.5733,326.0319,325.364,325.7129,9335.0
2024-03-04 12:00:00,326.75,327.67,326.61,327.5,9138.0,325.7428,326.66,325.6032,326.4905,9138.0
2024-03-04 12:30:00,327.38,327.51,325.51,325.66,12678.0,326.3708,326.5004,324.5066,324.6561,12678.0
2024-03-04 13:00:00,325.5,325.91,324.37,325.7,20083.0,324.4966,324.9054,323.3701,324.696,20083.0
2024-03-04 13:30:00,325.96,326.24,325.56,325.92,5304.0,324.9552,325.2344,324.5565,324.9153,5304.0
2024-03-04 14:00:00,325.97,327.16,325.71,325.81,7743.0,324.9652,326.1515,324.706,324.8057,7743.0
2024-03-04 14:30:00,325.93,326.67,325.47,326.41,6551.0,324.9253,325.663,324.4667,325.4038,6551.0
2024-03-04 15:00:00,326.34,326.34,325.0,325.0,8352.0,325.3341,325.3341,323.9982,323.9982,8352.0
2024-03-04 15:30:00,324.84,324.99,323.49,323.77,54278.0,323.8387,323.9882,322.4928,322.772,54278.0
2024-03-05 09:30:00,323.34,328.48,323.34,328.31,24823.0,322.3433,327.4675,322.3433,327.298,24823.0
2024-03-05 10:00:00,328.64,329.21,326.57,326.57,10947.0,327.627,328.1952,325.5633,325.5633,10947.0
2024-03-05 10:30:00,326.72,326.72,324.08,324.81,11335.0,325.7129,325.7129,323.081,323.8088,11335.0
2024-03-05 11:00:00,324.61,326.27,324.61,326.22,6112.0,323.6094,325.2643,323.6094,325.2144,6112.0
2024-03-05 11:30:00,326.27,326.56,325.14,325.94,9360.0,325.2643,325.5534,324.1378,324.9353,9360.0
2024-03-05 12:00:00,326.06,326.06,324.72,324.72,6606.0,325.0549,325.0549,323.719,323.719,6606.0
2024-03-05 12:30:00,324.73,324.99,324.01,324.59,5799.0,323.729,323.9882,323.0112,323.5894,5799.0
2024-03-05 13:00:00,324.49,325.06,324.11,324.93,9890.0,323.4898,324.058,323.1109,323.9284,9890.0
2024-03-05 13:30:00,325.12,325.66,324.02,324.77,17513.0,324.1178,324.6561,323.0212,323.7689,17513.0
2024-03-05 14:00:00,324.86,325.47,324.85,325.1,20645.0,323.8586,324.4667,323.8486,324.0979,20645.0
2024-03-05 14:30:00,325.04,325.04,323.3,323.75,6888.0,324.0381,324.0381,322.3034,322.752,6888.0
2024-03-05 15:00:00,323.62,323.99,322.46,323.15,8117.0,322.6224,322.9913,321.466,322.1539,8117.0
2024-03-05 15:30:00,323.06,325.29,323.01,324.41,52294.0,322.0642,324.2873,322.0143,323.41,52294.0
2024-03-06 09:30:00,325.67,326.81,324.34,325.75,20074.0,324.6661,325.8026,323.3402,324.7459,20074.0
2024-03-06 10:00:00,325.17,326.56,324.29,326.29,14976.0,324.1677,325.5534,323.2904,325.2842,14976.0
2024-03-06 10:30:00,326.45,327.89,326.17,327.88,12936.0,325.4437,326.8793,325.1646,326.8693,12936.0
2024-03-06 11:00:00,327.8,327.91,326.93,327.62,40946.0,326.7896,326.8992,325.9222,326.6101,40946.0
2024-03-06 11:30:00,327.72,328.9,327.39,328.12,13283.0,326.7098,327.8862,326.3808,327.1086,13283.0
2024-03-06 12:00:00,328.36,330.26,328.36,329.94,18105.0,327.3478,329.242,327.3478,328.923,18105.0
2024-03-06 12:30:00,329.87,330.06,328.89,328.9,10341.0,328.8532,329.0426,327.8762,327.8862,10341.0
2024-03-06 13:00:00,328.89,329.0,328.32,328.45,16480.0,327.8762,327.9859,327.308,327.4375,16480.0
2024-03-06 13:30:00,328.6,328.72,327.22,327.99,10819.0,327.5871,327.7067,326.2113,326.979,10819.0
2024-03-06 14:00:00,327.93,328.65,327.57,327.94,13532.0,326.9192,327.6369,326.5603,326.9291,13532.0
2024-03-06 14:30:00,328.08,328.2,327.08,327.61,13547.0,327.0687,327.1883,326.0718,326.6001,13547.0
2024-03-06 15:00:00,327.64,327.99,326.16,327.22,15583.0,326.63,326.979,325.1546,326.2113,15583.0
2024-03-06 15:30:00,327.16,327.26,325.67,325.98,56193.0,326.1515,326.2512,324.6661,324.9752,56193.0
2024-03-07 09:30:00,326.35,328.01,324.2,325.49,20071.0,325.344,326.9989,323.2007,324.4867,20071.0
2024-03-07 10:00:00,325.49,325.78,322.34,322.88,25967.0,324.4867,324.7758,321.3464,321.8847,25967.0
2024-03-07 10:30:00,322.65,324.59,322.32,323.15,13386.0,321.6554,323.5894,321.3264,322.1539,13386.0
2024-03-07 11:00:00,323.0,323.49,322.63,323.4,12780.0,322.0043,322.4928,321.6355,322.4031,12780.0
2024-03-07 11:30:00,323.44,324.05,322.8,323.79,17157.0,322.443,323.0511,321.805,322.7919,17157.0
2024-03-07 12:00:00,323.81,324.4,323.52,323.91,12423.0,322.8119,323.4,322.5227,322.9115,12423.0
2024-03-07 12:30:00,324.07,326.54,323.78,325.55,39365.0,323.0711,325.5334,322.7819,324.5465,39365.0
2024-03-07 13:00:00,325.35,326.1,325.0,325.66,13613.0,324.3471,325.0948,323.9982,324.6561,13613.0
2024-03-07 13:30:00,325.67,326.86,325.51,326.68,48788.0,324.6661,325.8525,324.5066,325.673,48788.0
2024-03-07 14:00:00,327.09,327.85,325.94,326.32,40638.0,326.0817,326.8394,324.9353,325.3141,40638.0
2024-03-07 14:30:00,326.05,327.24,325.87,326.19,23300.0,325.0449,326.2313,324.8655,325.1845,23300.0
2024-03-07 15:00:00,326.09,327.07,325.64,326.57,27215.0,325.0848,326.0618,324.6362,325.5633,27215.0
2024-03-07 15:30:00,326.6,326.8,325.39,325.84,84082.0,325.5933,325.7926,324.387,324.8356,84082.0
2024-03-08 09:30:00,327.89,329.32,326.81,329.32,15788.0,326.8793,328.3049,325.8026,328.3049,15788.0
2024-03-08 10:00:00,329.5,330.88,328.97,329.18,7546.0,328.4843,329.8601,327.9559,328.1653,7546.0
2024-03-08 10:30:00,328.95,330.28,328.4,330.28,3486.0,327.936,329.2619,327.3877,329.2619,3486.0
2024-03-08 11:00:00,330.35,330.35,328.69,328.78,9752.0,329.3317,329.3317,327.6768,327.7665,9752.0
2024-03-08 11:30:00,328.6,328.86,327.74,328.21,6441.0,327.5871,327.8463,326.7297,327.1983,6441.0
2024-03-08 12:00:00,328.04,328.5,326.86,327.06,6849.0,327.0288,327.4874,325.8525,326.0518,6849.0
2024-03-08 12:30:00,327.32,328.1,326.35,326.37,6088.0,326.311,327.0886,325.344,325.364,6088.0
2024-03-08 13:00:00,326.21,326.21,325.07,325.19,8457.0,325.2045,325.2045,324.068,324.1876,8457.0
2024-03-08 13:30:00,325.08,325.12,323.86,324.41,5197.0,324.0779,324.1178,322.8617,323.41,5197.0
2024-03-08 14:00:00,324.39,325.47,324.39,325.47,11239.0,323.3901,324.4667,323.3901,324.4667,11239.0
2024-03-08 14:30:00,325.75,326.02,325.38,325.56,11831.0,324.7459,325.015,324.377,324.5565,11831.0
2024-03-08 15:00:00,325.54,326.1,324.82,325.27,9629.0,324.5365,325.0948,323.8187,324.2674,9629.0
2024-03-08 15:30:00,325.46,325.98,324.44,325.02,30009.0,324.4568,324.9752,323.4399,324.0181,30009.0
2024-03-11 09:30:00,323.43,323.5,313.48,315.92,50118.0,322.433,322.5028,312.5137,314.9462,50118.0
2024-03-11 10:00:00,316.09,316.91,314.48,316.31,39486.0,315.1156,315.9331,313.5106,315.335,39486.0
2024-03-11 10:30:00,316.32,316.76,315.07,316.03,25437.0,315.3449,315.7836,314.0988,315.0558,25437.0
2024-03-11 11:00:00,316.14,316.96,314.77,314.77,9067.0,315.1655,315.983,313.7997,313.7997,9067.0
2024-03-11 11:30:00,314.9,314.9,313.75,314.77,21051.0,313.9293,313.9293,312.7829,313.7997,21051.0
2024-03-11 12:00:00,314.84,316.3,314.82,315.74,8092.0,313.8695,315.325,313.8496,314.7667,8092.0
2024-03-11 12:30:00,315.74,316.5,315.4,315.78,12181.0,314.7667,315.5244,314.4278,314.8066,12181.0
2024-03-11 13:00:00,315.64,315.82,314.97,315.81,7361.0,314.667,314.8465,313.9991,314.8365,7361.0
2024-03-11 13:30:00,315.93,316.11,315.1,315.55,11616.0,314.9561,315.1356,314.1287,314.5773,11616.0
2024-03-11 14:00:00,315.4,315.98,314.65,315.9,10526.0,314.4278,315.006,313.6801,314.9262,10526.0
2024-03-11 14:30:00,316.04,316.76,315.89,316.76,5358.0,315.0658,315.7836,314.9163,315.7836,5358.0
2024-03-11 15:00:00,316.66,317.16,316.53,316.77,10036.0,315.6839,316.1824,315.5543,315.7936,10036.0
2024-03-11 15:30:00,316.8,316.92,314.92,316.42,57086.0,315.8235,315.9431,313.9493,315.4446,57086.0
2024-03-12 09:30:00,317.07,320.13,314.74,319.8,35593.0,316.0926,319.1432,313.7698,318.8142,35593.0
2024-03-12 10:00:00,320.05,320.05,318.83,319.5,12339.0,319.0634,319.0634,317.8472,318.5151,12339.0
2024-03-12 10:30:00,319.63,322.0,319.46,321.15,10151.0,318.6447,321.0074,318.4753,320.1601,10151.0
2024-03-12 11:00:00,321.15,321.66,320.65,321.33,8547.0,320.1601,320.6685,319.6616,320.3395,8547.0
2024-03-12 11:30:00,321.55,322.43,320.38,321.83,10812.0,320.5588,321.4361,319.3924,320.838,10812.0
2024-03-12 12:00:00,321.81,322.66,321.76,322.23,27606.0,320.818,321.6654,320.7682,321.2367,27606.0
2024-03-12 12:30:00,322.25,322.79,321.31,322.25,22005.0,321.2567,321.795,320.3196,321.2567,22005.0
2024-03-12 13:00:00,322.14,322.84,321.59,321.76,10295.0,321.147,321.8448,320.5987,320.7682,10295.0
2024-03-12 13:30:00,321.77,322.75,321.74,322.75,9737.0,320.7781,321.7551,320.7482,321.7551,9737.0
2024-03-12 14:00:00,322.75,322.89,322.23,322.82,9494.0,321.7551,321.8947,321.2367,321.8249,9494.0
2024-03-12 14:30:00,322.69,322.86,321.67,322.86,12466.0,321.6953,321.8648,320.6784,321.8648,12466.0
2024-03-12 15:00:00,322.64,323.0,322.46,322.69,14189.0,321.6455,322.0043,321.466,321.6953,14189.0
2024-03-12 15:30:00,322.6,323.69,322.07,323.4,35276.0,321.6056,322.6922,321.0772,322.4031,35276.0
2024-03-13 09:30:00,322.65,325.5,322.65,324.2,16356.0,321.6554,324.4966,321.6554,323.2007,16356.0
2024-03-13 10:00:00,323.8,325.11,322.97,325.11,12307.0,322.8019,324.1078,321.9744,324.1078,12307.0
2024-03-13 10:30:00,325.11,326.5,324.61,326.49,7817.0,324.1078,325.4936,323.6094,325.4836,7817.0
2024-03-13 11:00:00,326.47,326.47,325.23,325.5,9260.0,325.4637,325.4637,324.2275,324.4966,9260.0
2024-03-13 11:30:00,325.5,326.05,325.19,325.22,7038.0,324.4966,325.0449,324.1876,324.2175,7038.0
2024-03-13 12:00:00,325.43,325.44,325.02,325.09,7003.0,324.4269,324.4368,324.0181,324.0879,7003.0
2024-03-13 12:30:00,325.17,325.17,324.42,324.67,6528.0,324.1677,324.1677,323.42,323.6692,6528.0
2024-03-13 13:00:00,324.53,325.22,324.5,324.51,5432.0,323.5296,324.2175,323.4997,323.5097,5432.0
2024-03-13 13:30:00,324.66,324.93,323.88,323.88,12014.0,323.6592,323.9284,322.8816,322.8816,12014.0
2024-03-13 14:00:00,323.9,324.05,322.96,323.77,16069.0,322.9016,323.0511,321.9645,322.772,16069.0
2024-03-13 14:30:00,324.05,324.36,323.95,324.18,7065.0,323.0511,323.3602,322.9514,323.1807,7065.0
2024-03-13 15:00:00,324.21,324.4,322.42,322.81,13822.0,323.2106,323.4,321.4261,321.8149,13822.0
2024-03-13 15:30:00,322.72,324.1,322.69,323.91,36590.0,321.7252,323.101,321.6953,322.9115,36590.0
2024-03-14 09:30:00,324.29,327.47,324.29,324.88,10958.0,323.2904,326.4606,323.2904,323.8786,10958.0
2024-03-14 10:00:00,325.09,325.16,323.53,323.83,7737.0,324.0879,324.1577,322.5327,322.8318,7737.0
2024-03-14 10:30:00,323.85,324.35,322.69,323.36,10106.0,322.8517,323.3502,321.6953,322.3632,10106.0
2024-03-14 11:00:00,323.31,324.08,322.19,322.91,19204.0,322.3134,323.081,321.1968,321.9146,19204.0
2024-03-14 11:30:00,323.1,323.38,322.46,322.46,7003.0,322.104,322.3832,321.466,321.466,7003.0
2024-03-14 12:00:00,322.89,322.93,322.11,322.93,3239.0,321.8947,321.9346,321.1171,321.9346,3239.0
2024-03-14 12:30:00,323.03,323.53,322.81,323.46,10321.0,322.0343,322.5327,321.8149,322.4629,10321.0
2024-03-14 13:00:00,323.17,323.68,322.53,322.55,5678.0,322.1738,322.6823,321.5358,321.5557,5678.0
2024-03-14 13:30:00,322.49,323.37,322.24,323.29,3871.0,321.4959,322.3732,321.2467,322.2935,3871.0
2024-03-14 14:00:00,323.24,324.37,323.21,323.82,5655.0,322.2436,323.3701,322.2137,322.8218,5655.0
2024-03-14 14:30:00,323.65,324.11,322.38,322.67,6878.0,322.6523,323.1109,321.3863,321.6754,6878.0
2024-03-14 15:00:00,322.63,322.88,321.11,321.5,17112.0,321.6355,321.8847,320.1202,320.509,17112.0
2024-03-14 15:30:00,321.44,326.87,320.94,326.72,61477.0,320.4492,325.8624,319.9507,325.7129,61477.0
2024-03-15 09:30:00,324.92,329.73,324.92,327.5,27895.0,323.9184,328.7136,323.9184,326.4905,27895.0
2024-03-15 10:00:00,327.12,327.62,325.11,327.24,9793.0,326.1116,326.6101,324.1078,326.2313,9793.0
2024-03-15 10:30:00,327.42,329.71,327.09,329.23,5280.0,326.4107,328.6937,326.0817,328.2151,5280.0
2024-03-15 11:00:00,328.96,329.78,328.78,329.78,4256.0,327.946,328.7634,327.7665,328.7634,4256.0
2024-03-15 11:30:00,329.82,330.11,329.19,329.81,6324.0,328.8033,329.0924,328.1753,328.7934,6324.0
2024-03-15 12:00:00,329.78,329.86,328.87,328.9,2524.0,328.7634,328.8432,327.8563,327.8862,2524.0
2024-03-15 12:30:00,329.15,329.79,328.1,328.46,5360.0,328.1354,328.7734,327.0886,327.4475,5360.0
2024-03-15 13:00:00,328.71,329.51,328.44,329.1,10841.0,327.6967,328.4943,327.4276,328.0855,10841.0
2024-03-15 13:30:00,328.91,329.22,328.57,329.22,6710.0,327.8961,328.2052,327.5572,328.2052,6710.0
2024-03-15 14:00:00,329.35,329.66,328.36,329.32,5649.0,328.3348,328.6438,327.3478,328.3049,5649.0
2024-03-15 14:30:00,329.32,329.98,328.85,329.4,8701.0,328.3049,328.9628,327.8363,328.3846,8701.0
2024-03-15 15:00:00,329.58,329.74,328.31,328.6,24962.0,328.5641,328.7236,327.298,327.5871,24962.0
2024-03-15 15:30:00,328.54,329.26,326.89,328.7,75798.0,327.5273,328.2451,325.8824,327.6868,75798.0
2024-03-18 09:30:00,330.46,336.54,330.46,332.07,21590.0,329.4414,335.5026,329.4414,331.0464,21590.0
2024-03-18 10:00:00,332.18,332.93,331.5,332.32,9277.0,331.1561,331.9037,330.4781,331.2956,9277.0
2024-03-18 10:30:00,332.05,332.3,331.12,332.0,10054.0,331.0265,331.2757,330.0993,330.9766,10054.0
2024-03-18 11:00:00,332.13,332.13,330.36,330.36,11369.0,331.1062,331.1062,329.3417,329.3417,11369.0
2024-03-18 11:30:00,330.35,331.63,330.03,330.41,9498.0,329.3317,330.6077,329.0127,329.3915,9498.0
2024-03-18 12:00:00,330.14,330.44,329.49,330.44,8544.0,329.1223,329.4214,328.4743,329.4214,8544.0
2024-03-18 12:30:00,330.74,331.06,329.81,330.21,4726.0,329.7205,330.0395,328.7934,329.1921,4726.0
2024-03-18 13:00:00,330.21,331.7,330.21,331.7,5373.0,329.1921,330.6775,329.1921,330.6775,5373.0
2024-03-18 13:30:00,331.71,331.97,330.8,331.97,8512.0,330.6875,330.9467,329.7803,330.9467,8512.0
2024-03-18 14:00:00,331.65,332.09,331.33,331.82,5851.0,330.6277,331.0663,330.3087,330.7972,5851.0
2024-03-18 14:30:00,332.17,332.51,331.57,331.92,6653.0,331.1461,331.485,330.5479,330.8969,6653.0
2024-03-18 15:00:00,331.78,333.15,331.67,331.87,16968.0,330.7573,332.1231,330.6476,330.847,16968.0
2024-03-18 15:30:00,332.03,332.47,330.39,330.81,24405.0,331.0065,331.4452,329.3716,329.7903,24405.0
2024-03-19 09:30:00,330.0,330.28,328.02,328.23,11966.0,328.9828,329.2619,327.0089,327.2182,11966.0
2024-03-19 10:00:00,328.61,330.05,328.28,330.0,3519.0,327.5971,329.0326,327.2681,328.9828,3519.0
2024-03-19 10:30:00,329.91,330.03,328.93,328.93,1707.0,328.893,329.0127,327.9161,327.9161,1707.0
2024-03-19 11:00:00,328.95,329.47,328.41,329.46,3370.0,327.936,328.4544,327.3977,328.4444,3370.0
2024-03-19 11:30:00,330.31,330.95,330.18,330.95,2754.0,329.2918,329.9298,329.1622,329.9298,2754.0
2024-03-19 12:00:00,331.03,331.2,330.68,331.0,2949.0,330.0096,330.1791,329.6607,329.9797,2949.0
2024-03-19 12:30:00,331.42,332.35,331.11,331.13,4798.0,330.3984,331.3255,330.0894,330.1093,4798.0
2024-03-19 13:00:00,331.25,331.72,330.85,331.72,2615.0,330.2289,330.6975,329.8302,330.6975,2615.0
2024-03-19 13:30:00,332.36,332.36,331.34,331.61,5047.0,331.3355,331.3355,330.3186,330.5878,5047.0
2024-03-19 14:00:00,331.63,332.09,331.26,332.09,3004.0,330.6077,331.0663,330.2389,331.0663,3004.0
2024-03-19 14:30:00,332.26,332.26,331.65,331.98,8228.0,331.2358,331.2358,330.6277,330.9567,8228.0
2024-03-19 15:00:00,332.0,332.98,331.83,332.94,9557.0,330.9766,331.9536,330.8071,331.9137,9557.0
2024-03-19 15:30:00,332.94,334.82,332.94,334.77,38363.0,331.9137,333.7879,331.9137,333.7381,38363.0
2024-03-20 09:30:00,334.82,336.46,334.21,334.86,16146.0,333.7879,335.4229,333.1798,333.8278,16146.0
2024-03-20 10:00:00,334.87,335.82,334.85,335.69,2300.0,333.8378,334.7848,333.8178,334.6552,2300.0
2024-03-20 10:30:00,335.99,335.99,333.86,334.44,4126.0,334.9543,334.9543,332.8309,333.4091,4126.0
2024-03-20 11:00:00,333.93,335.65,333.7,335.65,2547.0,332.9007,334.6154,332.6714,334.6154,2547.0
2024-03-20 11:30:00,335.1,335.1,334.32,334.69,2506.0,334.0671,334.0671,333.2895,333.6583,2506.0
2024-03-20 12:00:00,334.5,334.5,333.89,334.22,2910.0,333.4689,333.4689,332.8608,333.1898,2910.0
2024-03-20 12:30:00,333.95,334.31,333.76,334.12,2050.0,332.9206,333.2795,332.7312,333.0901,2050.0
2024-03-20 13:00:00,334.12,334.55,333.9,334.34,5993.0,333.0901,333.5187,332.8708,333.3094,5993.0
2024-03-20 13:30:00,334.15,334.15,333.33,333.4,1500.0,333.12,333.12,332.3025,332.3723,1500.0
2024-03-20 14:00:00,333.57,335.32,332.76,333.47,7844.0,332.5418,334.2864,331.7343,332.4421,7844.0
2024-03-20 14:30:00,333.77,334.54,332.59,334.18,18024.0,332.7412,333.5088,331.5648,333.1499,18024.0
2024-03-20 15:00:00,334.18,335.87,334.0,335.54,10736.0,333.1499,334.8347,332.9704,334.5057,10736.0
2024-03-20 15:30:00,335.75,336.19,333.48,334.37,57880.0,334.715,335.1537,332.452,333.3393,57880.0
2024-03-21 09:30:00,336.24,338.51,336.12,338.51,16929.0,335.2035,337.4665,335.0839,337.4665,16929.0
2024-03-21 10:00:00,339.01,341.33,338.21,341.32,6334.0,337.965,340.2778,337.1675,340.2679,6334.0
2024-03-21 10:30:00,341.28,342.62,340.97,342.2,4749.0,340.228,341.5639,339.919,341.1452,4749.0
2024-03-21 11:00:00,342.22,342.62,341.02,341.86,5144.0,341.1651,341.5639,339.9688,340.8062,5144.0
2024-03-21 11:30:00,341.88,343.19,341.88,343.19,11781.0,340.8262,342.1321,340.8262,342.1321,11781.0
2024-03-21 12:00:00,343.21,344.67,342.95,344.6,5832.0,342.1521,343.6076,341.8929,343.5378,5832.0
2024-03-21 12:30:00,344.75,345.2,344.05,344.72,12953.0,343.6873,344.1359,342.9895,343.6574,12953.0
2024-03-21 13:00:00,344.61,345.86,344.18,345.86,9592.0,343.5477,344.7939,343.1191,344.7939,9592.0
2024-03-21 13:30:00,345.91,346.63,345.4,346.29,18162.0,344.8437,345.5615,344.3353,345.2226,18162.0
2024-03-21 14:00:00,345.79,346.89,345.64,346.54,22004.0,344.7241,345.8207,344.5746,345.4718,22004.0
2024-03-21 14:30:00,346.48,346.48,344.32,345.04,15706.0,345.412,345.412,343.2586,343.9764,15706.0
2024-03-21 15:00:00,345.14,346.87,344.85,346.36,13021.0,344.0761,345.8008,343.787,345.2923,13021.0
2024-03-21 15:30:00,346.44,347.47,345.4,346.15,38561.0,345.3721,346.3989,344.3353,345.083,38561.0
2024-03-22 09:30:00,346.95,348.79,345.75,345.95,11942.0,345.8805,347.7149,344.6842,344.8836,11942.0
2024-03-22 10:00:00,346.51,347.98,345.21,347.98,6318.0,345.4419,346.9073,344.1459,346.9073,6318.0
2024-03-22 10:30:00,347.95,348.1,346.36,346.59,7188.0,346.8774,347.027,345.2923,345.5216,7188.0
2024-03-22 11:00:00,346.54,348.94,346.54,348.59,3545.0,345.4718,347.8644,345.4718,347.5155,3545.0
2024-03-22 11:30:00,348.69,349.44,348.64,348.79,4236.0,347.6152,348.3628,347.5653,347.7149,4236.0
2024-03-22 12:00:00,348.88,349.1,348.38,348.38,5697.0,347.8046,348.0239,347.3061,347.3061,5697.0
2024-03-22 12:30:00,348.43,349.74,348.43,349.5,3027.0,347.356,348.6619,347.356,348.4227,3027.0
2024-03-22 13:00:00,349.43,349.61,349.01,349.01,3073.0,348.3529,348.5323,347.9342,347.9342,3073.0
2024-03-22 13:30:00,349.13,349.32,348.44,348.69,2298.0,348.0538,348.2432,347.3659,347.6152,2298.0
2024-03-22 14:00:00,348.41,348.41,347.46,348.16,3430.0,347.336,347.336,346.389,347.0868,3430.0
2024-03-22 14:30:00,347.99,347.99,346.91,347.15,3893.0,346.9173,346.9173,345.8406,346.0799,3893.0
2024-03-22 15:00:00,346.85,346.98,345.58,346.63,5881.0,345.7808,345.9104,344.5147,345.5615,5881.0
2024-03-22 15:30:00,346.7,348.45,346.46,347.86,24468.0,345.6313,347.3759,345.392,346.7877,24468.0
2024-03-25 09:30:00,347.11,348.06,345.05,346.17,11138.0,346.04,346.9871,343.9864,345.1029,11138.0
2024-03-25 10:00:00,345.27,347.88,344.02,347.48,17489.0,344.2057,346.8077,342.9596,346.4089,17489.0
2024-03-25 10:30:00,347.5,347.53,346.6,347.25,4515.0,346.4288,346.4587,345.5316,346.1796,4515.0
2024-03-25 11:00:00,347.44,348.46,346.84,346.84,5490.0,346.369,347.3859,345.7709,345.7709,5490.0
2024-03-25 11:30:00,346.92,346.92,344.74,344.85,9763.0,345.8506,345.8506,343.6773,343.787,9763.0
2024-03-25 12:00:00,345.44,346.06,344.76,346.06,3413.0,344.3752,344.9933,343.6973,344.9933,3413.0
2024-03-25 12:30:00,345.96,346.53,345.32,346.11,3535.0,344.8936,345.4618,344.2555,345.0431,3535.0
2024-03-25 13:00:00,346.0,347.32,345.96,347.32,2776.0,344.9335,346.2494,344.8936,346.2494,2776.0
2024-03-25 13:30:00,347.32,348.17,347.19,347.86,7075.0,346.2494,347.0968,346.1198,346.7877,7075.0
2024-03-25 14:00:00,347.83,348.34,347.38,347.8,5390.0,346.7578,347.2662,346.3092,346.7279,5390.0
2024-03-25 14:30:00,347.79,347.79,347.16,347.59,2428.0,346.7179,346.7179,346.0899,346.5186,2428.0
2024-03-25 15:00:00,347.27,348.0,347.02,347.46,3165.0,346.1995,346.9273,345.9503,346.389,3165.0
2024-03-25 15:30:00,347.45,347.76,346.7,347.32,29231.0,346.379,346.688,345.6313,346.2494,29231.0
2024-03-26 09:30:00,347.87,351.35,347.55,351.33,13312.0,346.7977,350.267,346.4787,350.247,13312.0
2024-03-26 10:00:00,351.04,351.05,348.81,348.81,5109.0,349.9579,349.9679,347.7348,347.7348,5109.0
2024-03-26 10:30:00,348.83,351.19,348.69,351.16,9089.0,347.7547,350.1075,347.6152,350.0775,9089.0
2024-03-26 11:00:00,350.97,352.65,350.97,352.06,11475.0,349.8881,351.563,349.8881,350.9748,11475.0
2024-03-26 11:30:00,352.15,352.9,351.1,352.61,17559.0,351.0645,351.8122,350.0177,351.5231,17559.0
2024-03-26 12:00:00,352.26,352.73,351.56,352.73,4921.0,351.1742,351.6427,350.4763,351.6427,4921.0
2024-03-26 12:30:00,353.05,353.05,351.23,351.42,14560.0,351.9617,351.9617,350.1473,350.3367,14560.0
2024-03-26 13:00:00,351.16,351.75,351.04,351.74,6016.0,350.0775,350.6657,349.9579,350.6558,6016.0
2024-03-26 13:30:00,351.74,352.32,350.4,350.63,9911.0,350.6558,351.234,349.3199,349.5492,9911.0
2024-03-26 14:00:00,350.57,351.91,350.57,351.47,5902.0,349.4894,350.8252,349.4894,350.3866,5902.0
2024-03-26 14:30:00,351.78,352.54,351.78,352.4,3163.0,350.6956,351.4533,350.6956,351.3137,3163.0
2024-03-26 15:00:00,352.25,353.0,351.75,351.75,8302.0,351.1642,351.9119,350.6657,350.6657,8302.0
2024-03-26 15:30:00,351.51,352.52,350.94,351.3,33363.0,350.4265,351.4334,349.8582,350.2171,33363.0
2024-03-27 09:30:00,353.3,354.73,352.12,352.47,11270.0,352.2109,353.6365,351.0346,351.3835,11270.0
2024-03-27 10:00:00,352.72,353.09,350.15,350.76,10149.0,351.6327,352.0016,349.0707,349.6788,10149.0
2024-03-27 10:30:00,350.79,352.07,350.79,351.78,8835.0,349.7087,350.9847,349.7087,350.6956,8835.0
2024-03-27 11:00:00,351.53,353.06,351.15,351.47,7097.0,350.4464,351.9717,350.0676,350.3866,7097.0
2024-03-27 11:30:00,351.35,351.82,351.28,351.66,7071.0,350.267,350.7355,350.1972,350.576,7071.0
2024-03-27 12:00:00,351.92,352.05,351.65,351.73,3485.0,350.8352,350.9648,350.566,350.6458,3485.0
2024-03-27 12:30:00,351.72,352.18,351.55,352.11,3313.0,350.6358,351.0944,350.4663,351.0246,3313.0
2024-03-27 13:00:00,352.03,352.21,351.24,351.3,5851.0,350.9449,351.1243,350.1573,350.2171,5851.0
2024-03-27 13:30:00,351.31,352.8,351.31,352.38,4253.0,350.2271,351.7125,350.2271,351.2938,4253.0
2024-03-27 14:00:00,352.13,352.38,351.73,351.96,2980.0,351.0446,351.2938,350.6458,350.8751,2980.0
2024-03-27 14:30:00,351.85,352.03,351.6,351.73,3369.0,350.7654,350.9449,350.5162,350.6458,3369.0
2024-03-27 15:00:00,351.7,351.7,350.33,351.41,13835.0,350.6159,350.6159,349.2501,350.3268,13835.0
2024-03-27 15:30:00,351.39,351.96,350.58,351.19,30300.0,350.3068,350.8751,349.4993,350.1075,30300.0
2024-03-28 09:30:00,351.96,353.0,350.53,352.71,6051.0,350.8751,351.9119,349.4495,351.6228,6051.0
2024-03-28 10:00:00,352.98,352.98,350.83,351.76,4774.0,351.8919,351.8919,349.7486,350.6757,4774.0
2024-03-28 10:30:00,351.92,352.49,351.66,351.66,2979.0,350.8352,351.4034,350.576,350.576,2979.0
2024-03-28 11:00:00,351.85,352.04,350.89,351.7,6458.0,350.7654,350.9548,349.8084,350.6159,6458.0
2024-03-28 11:30:00,351.96,352.79,351.75,352.79,2400.0,350.8751,351.7025,350.6657,351.7025,2400.0
2024-03-28 12:00:00,352.79,352.86,351.24,351.25,4902.0,351.7025,351.7723,350.1573,350.1673,4902.0
2024-03-28 12:30:00,351.14,351.55,349.89,351.47,5427.0,350.0576,350.4663,348.8115,350.3866,5427.0
2024-03-28 13:00:00,351.24,351.83,351.0,351.13,2544.0,350.1573,350.7455,349.918,350.0476,2544.0
2024-03-28 13:30:00,351.09,351.28,349.98,350.06,2373.0,350.0078,350.1972,348.9012,348.9809,2373.0
2024-03-28 14:00:00,350.06,350.12,348.76,349.15,8102.0,348.9809,349.0408,347.6849,348.0737,8102.0
2024-03-28 14:30:00,349.04,349.47,348.69,349.13,12687.0,347.9641,348.3928,347.6152,348.0538,12687.0
2024-03-28 15:00:00,349.3,350.56,348.83,350.56,8498.0,348.2233,349.4794,347.7547,349.4794,8498.0
2024-03-28 15:30:00,350.7,351.4,349.67,350.2,43932.0,349.619,350.3168,348.5921,349.1205,43932.0
2024-04-01 09:30:00,350.02,351.2,348.0,350.18,11852.0,348.9411,350.1174,346.9273,349.1006,11852.0
2024-04-01 10:00:00,350.34,351.98,350.05,351.46,12740.0,349.2601,350.895,348.971,350.3766,12740.0
2024-04-01 10:30:00,351.41,352.88,351.28,351.39,13213.0,350.3268,351.7922,350.1972,350.3068,13213.0
2024-04-01 11:00:00,351.54,353.01,351.53,352.34,14943.0,350.4564,351.9218,350.4464,351.2539,14943.0
2024-04-01 11:30:00,352.46,353.66,352.46,352.61,5079.0,351.3735,352.5698,351.3735,351.5231,5079.0
2024-04-01 12:00:00,352.57,353.3,352.13,352.53,5170.0,351.4832,352.2109,351.0446,351.4433,5170.0
2024-04-01 12:30:00,352.9,353.63,352.9,352.91,4924.0,351.8122,352.5399,351.8122,351.8222,4924.0
2024-04-01 13:00:00,352.76,352.76,352.0,352.29,2155.0,351.6726,351.6726,350.915,351.2041,2155.0
2024-04-01 13:30:00,352.51,353.17,351.94,352.59,11198.0,351.4234,352.0814,350.8551,351.5031,11198.0
2024-04-01 14:00:00,352.59,353.23,352.15,352.26,6440.0,351.5031,352.1412,351.0645,351.1742,6440.0
2024-04-01 14:30:00,352.14,353.21,352.14,353.14,2568.0,351.0545,352.1212,351.0545,352.0514,2568.0
2024-04-01 15:00:00,353.17,354.09,353.0,353.95,5949.0,352.0814,352.9985,351.9119,352.8589,5949.0
2024-04-01 15:30:00,354.12,355.51,353.67,354.81,24115.0,353.0284,354.4141,352.5798,353.7163,24115.0
2024-04-02 09:30:00,352.0,353.55,351.31,351.84,10084.0,350.915,352.4602,350.2271,350.7554,10084.0
2024-04-02 10:00:00,352.77,353.93,352.24,353.84,4141.0,351.6826,352.839,351.1542,352.7493,4141.0
2024-04-02 10:30:00,354.19,354.19,352.35,352.54,3679.0,353.0982,353.0982,351.2639,351.4533,3679.0
2024-04-02 11:00:00,352.99,354.84,352.99,353.81,7294.0,351.9019,353.7462,351.9019,352.7194,7294.0
2024-04-02 11:30:00,353.68,355.2,353.68,354.8,4151.0,352.5898,354.1051,352.5898,353.7063,4151.0
2024-04-02 12:00:00,354.98,355.01,353.9,354.88,2034.0,353.8858,353.9157,352.8091,353.7861,2034.0
2024-04-02 12:30:00,354.63,355.44,354.47,355.37,2180.0,353.5368,354.3444,353.3773,354.2746,2180.0
2024-04-02 13:00:00,355.62,355.65,354.9,355.42,3552.0,354.5238,354.5537,353.806,354.3244,3552.0
2024-04-02 13:30:00,355.29,355.39,353.57,354.14,6858.0,354.1948,354.2945,352.4801,353.0484,6858.0
2024-04-02 14:00:00,353.92,356.18,353.92,355.53,5229.0,352.829,355.0821,352.829,354.4341,5229.0
2024-04-02 14:30:00,355.56,356.9,355.35,356.83,8723.0,354.464,355.7999,354.2546,355.7301,8723.0
2024-04-02 15:00:00,357.18,358.14,357.11,357.71,13149.0,356.079,357.036,356.0092,356.6074,13149.0
2024-04-02 15:30:00,357.81,358.99,357.44,358.25,36253.0,356.707,357.8834,356.3382,357.1457,36253.0
2024-04-03 09:30:00,357.65,361.06,357.03,359.66,13324.0,356.5475,359.947,355.9295,358.5513,13324.0
2024-04-03 10:00:00,359.88,361.88,359.88,361.38,16415.0,358.7707,360.7645,358.7707,360.266,16415.0
2024-04-03 10:30:00,361.41,362.27,361.41,362.27,10724.0,360.296,361.1533,360.296,361.1533,10724.0
2024-04-03 11:00:00,362.42,364.56,362.19,363.45,14304.0,361.3028,363.4362,361.0735,362.3297,14304.0
2024-04-03 11:30:00,363.5,364.23,362.76,362.89,12955.0,362.3795,363.1073,361.6418,361.7714,12955.0
2024-04-03 12:00:00,362.89,362.89,361.38,362.55,14748.0,361.7714,361.7714,360.266,361.4324,14748.0
2024-04-03 12:30:00,362.55,365.2,362.49,364.54,15459.0,361.4324,364.0743,361.3726,363.4163,15459.0
2024-04-03 13:00:00,364.61,365.67,364.53,365.67,5519.0,363.4861,364.5428,363.4063,364.5428,5519.0
2024-04-03 13:30:00,365.69,365.87,364.73,365.0,9060.0,364.5628,364.7422,363.6057,363.8749,9060.0
2024-04-03 14:00:00,364.92,365.67,364.68,364.92,8103.0,363.7951,364.5428,363.5559,363.7951,8103.0
2024-04-03 14:30:00,365.03,365.22,364.26,364.27,10680.0,363.9048,364.0942,363.1372,363.1471,10680.0
2024-04-03 15:00:00,364.28,364.54,362.95,363.13,7342.0,363.1571,363.4163,361.8312,362.0106,7342.0
2024-04-03 15:30:00,363.27,364.7,362.36,362.41,44664.0,362.1502,363.5758,361.243,361.2929,44664.0
2024-04-04 09:30:00,364.23,369.53,363.92,364.2,17669.0,363.1073,368.3909,362.7982,363.0773,17669.0
2024-04-04 10:00:00,364.33,365.57,363.47,365.17,4138.0,363.2069,364.4431,362.3496,364.0444,4138.0
2024-04-04 10:30:00,365.75,366.06,365.15,365.67,3956.0,364.6226,364.9316,364.0244,364.5428,3956.0
2024-04-04 11:00:00,366.15,367.37,365.32,366.39,9250.0,365.0213,366.2376,364.1939,365.2606,9250.0
2024-04-04 11:30:00,366.3,366.58,365.97,366.27,3332.0,365.1709,365.45,364.8419,365.141,3332.0
2024-04-04 12:00:00,366.35,367.02,366.21,366.36,4346.0,365.2207,365.8887,365.0812,365.2307,4346.0
2024-04-04 12:30:00,366.52,367.24,366.17,367.24,3736.0,365.3902,366.108,365.0413,366.108,3736.0
2024-04-04 13:00:00,367.04,367.04,365.1,365.1,8052.0,365.9086,365.9086,363.9746,363.9746,8052.0
2024-04-04 13:30:00,365.02,365.38,364.8,364.96,12326.0,363.8948,364.2537,363.6755,363.835,12326.0
2024-04-04 14:00:00,364.94,364.94,361.41,361.41,8972.0,363.8151,363.8151,360.296,360.296,8972.0
2024-04-04 14:30:00,360.44,361.59,360.09,360.13,8605.0,359.3289,360.4754,358.98,359.0199,8605.0
2024-04-04 15:00:00,360.09,360.75,358.71,358.88,8375.0,358.98,359.638,357.6043,357.7737,8375.0
2024-04-04 15:30:00,358.81,358.87,356.94,357.04,59024.0,357.704,357.7638,355.8397,355.9394,59024.0
2024-04-05 09:30:00,358.25,363.4,358.25,363.38,24309.0,357.1457,362.2798,357.1457,362.2599,24309.0
2024-04-05 10:00:00,363.47,365.58,363.47,365.11,13206.0,362.3496,364.4531,362.3496,363.9845,13206.0
2024-04-05 10:30:00,365.11,365.83,364.64,365.83,11564.0,363.9845,364.7023,363.516,364.7023,11564.0
2024-04-05 11:00:00,365.88,366.51,363.3,364.16,12380.0,364.7522,365.3802,362.1801,363.0375,12380.0
2024-04-05 11:30:00,364.16,365.01,364.14,364.94,11554.0,363.0375,363.8849,363.0175,363.8151,11554.0
2024-04-05 12:00:00,365.13,367.09,364.83,366.63,12311.0,364.0045,365.9584,363.7054,365.4999,12311.0
2024-04-05 12:30:00,366.45,367.21,366.11,366.28,9423.0,365.3204,366.0781,364.9815,365.1509,9423.0
2024-04-05 13:00:00,366.56,366.83,366.2,366.73,6375.0,365.4301,365.6992,365.0712,365.5996,6375.0
2024-04-05 13:30:00,366.78,367.0,366.19,366.51,6679.0,365.6494,365.8687,365.0612,365.3802,6679.0
2024-04-05 14:00:00,366.31,367.79,366.3,366.93,8579.0,365.1808,366.6563,365.1709,365.7989,8579.0
2024-04-05 14:30:00,367.08,367.38,366.38,366.7,6782.0,365.9485,366.2475,365.2506,365.5696,6782.0
2024-04-05 15:00:00,366.65,366.65,366.11,366.16,9252.0,365.5198,365.5198,364.9815,365.0313,9252.0
2024-04-05 15:30:00,366.0,366.06,364.77,365.16,46437.0,364.8718,364.9316,363.6456,364.0344,46437.0
2024-04-08 09:30:00,364.97,365.66,362.24,363.22,13096.0,363.845,364.5328,361.1234,362.1004,13096.0
2024-04-08 10:00:00,363.53,364.43,362.34,364.17,5146.0,362.4094,363.3066,361.2231,363.0474,5146.0
2024-04-08 10:30:00,364.35,364.62,363.06,363.45,6605.0,363.2269,363.4961,361.9409,362.3297,6605.0
2024-04-08 11:00:00,363.11,363.2,362.62,363.1,3621.0,361.9907,362.0804,361.5022,361.9807,3621.0
2024-04-08 11:30:00,362.91,363.25,362.67,362.69,4076.0,361.7913,362.1303,361.5521,361.572,4076.0
2024-04-08 12:00:00,363.15,364.14,363.15,363.15,4646.0,362.0306,363.0175,362.0306,362.0306,4646.0
2024-04-08 12:30:00,363.37,364.41,363.36,364.27,4222.0,362.2499,363.2867,362.2399,363.1471,4222.0
2024-04-08 13:00:00,364.28,364.49,363.95,364.4,17189.0,363.1571,363.3665,362.8281,363.2767,17189.0
2024-04-08 13:30:00,364.42,364.53,363.1,363.1,16475.0,363.2967,363.4063,361.9807,361.9807,16475.0
2024-04-08 14:00:00,363.08,363.08,362.52,362.77,5870.0,361.9608,361.9608,361.4025,361.6518,5870.0
2024-04-08 14:30:00,362.73,363.07,362.57,362.88,6764.0,361.6119,361.9508,361.4524,361.7614,6764.0
2024-04-08 15:00:00,362.75,363.05,362.68,362.81,4873.0,361.6318,361.9309,361.562,361.6916,4873.0
2024-04-08 15:30:00,362.86,363.06,360.92,361.12,42208.0,361.7415,361.9409,359.8075,360.0068,42208.0
2024-04-09 09:30:00,362.07,364.67,356.43,357.81,12251.0,360.9539,363.5459,355.3313,356.707,12251.0
2024-04-09 10:00:00,357.81,357.82,348.9,349.53,21932.0,356.707,356.717,347.8245,348.4526,21932.0
2024-04-09 10:30:00,348.66,349.13,344.47,347.49,24223.0,347.5853,348.0538,343.4082,346.4189,24223.0
2024-04-09 11:00:00,347.41,352.1,347.25,351.85,10819.0,346.3391,351.0146,346.1796,350.7654,10819.0
2024-04-09 11:30:00,351.01,352.48,350.06,351.54,9893.0,349.928,351.3935,348.9809,350.4564,9893.0
2024-04-09 12:00:00,351.39,352.02,350.53,351.67,5446.0,350.3068,350.9349,349.4495,350.586,5446.0
2024-04-09 12:30:00,351.67,352.65,351.13,351.62,5445.0,350.586,351.563,350.0476,350.5361,5445.0
2024-04-09 13:00:00,351.52,351.98,350.19,350.43,5874.0,350.4364,350.895,349.1105,349.3498,5874.0
2024-04-09 13:30:00,350.64,351.48,350.44,350.76,5132.0,349.5591,350.3966,349.3598,349.6788,5132.0
2024-04-09 14:00:00,350.74,352.65,350.74,351.2,8863.0,349.6588,351.563,349.6588,350.1174,8863.0
2024-04-09 14:30:00,350.72,351.18,350.24,350.49,6066.0,349.6389,350.0975,349.1604,349.4096,6066.0
2024-04-09 15:00:00,350.34,352.39,350.29,352.12,8077.0,349.2601,351.3038,349.2102,351.0346,8077.0
2024-04-09 15:30:00,352.13,352.94,350.35,352.0,39824.0,351.0446,351.8521,349.27,350.915,39824.0
2024-04-10 09:30:00,347.17,354.08,345.14,352.73,25404.0,346.0998,352.9885,344.0761,351.6427,25404.0
2024-04-10 10:00:00,352.65,355.29,351.81,353.45,15678.0,351.563,354.1948,350.7255,352.3605,15678.0
2024-04-10 10:30:00,353.28,353.96,352.36,352.46,9885.0,352.191,352.8689,351.2738,351.3735,9885.0
2024-04-10 11:00:00,352.63,354.71,352.3,354.71,10748.0,351.543,353.6166,351.214,353.6166,10748.0
2024-04-10 11:30:00,354.55,354.56,352.36,352.91,8408.0,353.4571,353.4671,351.2738,351.8222,8408.0
2024-04-10 12:00:00,352.36,353.49,352.05,352.9,8532.0,351.2738,352.4004,350.9648,351.8122,8532.0
2024-04-10 12:30:00,352.77,353.55,352.08,353.55,17949.0,351.6826,352.4602,350.9947,352.4602,17949.0
2024-04-10 13:00:00,353.54,353.54,351.63,352.27,19212.0,352.4502,352.4502,350.5461,351.1841,19212.0
2024-04-10 13:30:00,351.99,353.02,351.11,352.7,33034.0,350.905,351.9318,350.0277,351.6128,33034.0
2024-04-10 14:00:00,353.05,353.66,352.5,352.65,11757.0,351.9617,352.5698,351.4134,351.563,11757.0
2024-04-10 14:30:00,352.24,353.08,351.57,351.67,5906.0,351.1542,351.9916,350.4863,350.586,5906.0
2024-04-10 15:00:00,351.81,353.11,351.72,351.72,12206.0,350.7255,352.0215,350.6358,350.6358,12206.0
2024-04-10 15:30:00,351.38,351.82,349.65,350.2,51686.0,350.2969,350.7355,348.5722,349.1205,51686.0
2024-04-11 09:30:00,351.33,352.22,347.63,351.09,11788.0,350.247,351.1343,346.5584,350.0078,11788.0
2024-04-11 10:00:00,351.03,351.54,350.4,350.69,5798.0,349.9479,350.4564,349.3199,349.609,5798.0
2024-04-11 10:30:00,350.75,351.88,349.93,351.73,7796.0,349.6688,350.7953,348.8513,350.6458,7796.0
2024-04-11 11:00:00,351.56,352.91,351.16,351.91,4356.0,350.4763,351.8222,350.0775,350.8252,4356.0
2024-04-11 11:30:00,352.1,352.89,351.7,352.82,4609.0,351.0146,351.8022,350.6159,351.7324,4609.0
2024-04-11 12:00:00,352.8,352.8,351.88,351.96,4975.0,351.7125,351.7125,350.7953,350.8751,4975.0
2024-04-11 12:30:00,351.9,353.5,351.9,352.7,6593.0,350.8153,352.4103,350.8153,351.6128,6593.0
2024-04-11 13:00:00,352.4,353.4,352.34,352.97,8630.0,351.3137,352.3106,351.2539,351.882,8630.0
2024-04-11 13:30:00,352.86,353.35,352.62,352.88,6730.0,351.7723,352.2608,351.533,351.7922,6730.0
2024-04-11 14:00:00,353.02,354.12,352.72,353.75,5006.0,351.9318,353.0284,351.6327,352.6596,5006.0
2024-04-11 14:30:00,353.46,354.56,352.84,354.56,10770.0,352.3705,353.4671,351.7524,353.4671,10770.0
2024-04-11 15:00:00,354.82,354.82,353.55,354.09,10974.0,353.7263,353.7263,352.4602,352.9985,10974.0
2024-04-11 15:30:00,354.31,354.31,352.04,352.45,57212.0,353.2178,353.2178,350.9548,351.3636,57212.0
2024-04-12 09:30:00,352.0,354.99,352.0,352.01,14629.0,350.915,353.8957,350.915,350.9249,14629.0
2024-04-12 10:00:00,352.0,353.41,350.83,353.41,8286.0,350.915,352.3206,349.7486,352.3206,8286.0
2024-04-12 10:30:00,352.84,353.29,350.71,352.87,24010.0,351.7524,352.201,349.6289,351.7823,24010.0
2024-04-12 11:00:00,353.14,353.88,352.95,353.19,17906.0,352.0514,352.7892,351.862,352.1013,17906.0
2024-04-12 11:30:00,353.19,353.43,352.72,352.81,13763.0,352.1013,352.3405,351.6327,351.7225,13763.0
2024-04-12 12:00:00,352.86,353.3,352.11,352.44,4751.0,351.7723,352.2109,351.0246,351.3536,4751.0
2024-04-12 12:30:00,352.52,352.74,351.81,351.92,2934.0,351.4334,351.6527,350.7255,350.8352,2934.0
2024-04-12 13:00:00,352.0,353.2,351.67,352.12,14713.0,350.915,352.1113,350.586,351.0346,14713.0
2024-04-12 13:30:00,352.15,352.88,351.25,352.87,14247.0,351.0645,351.7922,350.1673,351.7823,14247.0
2024-04-12 14:00:00,352.72,353.81,352.16,352.16,17296.0,351.6327,352.7194,351.0745,351.0745,17296.0
2024-04-12 14:30:00,352.31,352.67,351.0,351.38,11019.0,351.224,351.5829,349.918,350.2969,11019.0
2024-04-12 15:00:00,351.09,351.57,350.41,350.45,8443.0,350.0078,350.4863,349.3299,349.3697,8443.0
2024-04-12 15:30:00,350.7,352.52,350.45,351.89,40297.0,349.619,351.4334,349.3697,350.8053,40297.0
2024-04-15 09:30:00,356.8,358.0,353.72,355.61,8362.0,355.9562,357.1534,352.8835,354.769,8362.0
2024-04-15 10:00:00,355.54,356.19,353.55,354.38,4774.0,354.6992,355.3477,352.7139,353.542,4774.0
2024-04-15 10:30:00,354.33,354.42,352.23,352.23,5974.0,353.4921,353.5819,351.397,351.397,5974.0
2024-04-15 11:00:00,352.76,353.39,352.0,352.12,5815.0,351.9258,352.5543,351.1676,351.2873,5815.0
2024-04-15 11:30:00,352.72,353.64,352.62,353.57,7505.0,351.8859,352.8037,351.7861,352.7339,7505.0
2024-04-15 12:00:00,353.74,354.8,352.77,352.87,9202.0,352.9035,353.961,351.9358,352.0355,9202.0
2024-04-15 12:30:00,352.44,352.86,351.14,351.75,6146.0,351.6065,352.0255,350.3096,350.9182,6146.0
2024-04-15 13:00:00,351.43,352.04,349.75,349.75,6688.0,350.5989,351.2075,348.9229,348.9229,6688.0
2024-04-15 13:30:00,349.07,349.5,347.73,349.44,9653.0,348.2445,348.6735,346.9077,348.6136,9653.0
2024-04-15 14:00:00,349.45,349.47,347.78,348.43,9665.0,348.6236,348.6436,346.9576,347.606,9665.0
2024-04-15 14:30:00,348.61,349.28,348.32,349.26,9009.0,347.7856,348.454,347.4963,348.4341,9009.0
2024-04-15 15:00:00,349.54,349.55,347.8,348.09,12542.0,348.7134,348.7234,346.9775,347.2668,12542.0
2024-04-15 15:30:00,348.21,349.31,347.2,347.27,38478.0,347.3865,348.4839,346.3789,346.4488,38478.0
2024-04-16 09:30:00,346.76,347.59,345.72,346.97,14655.0,345.94,346.768,344.9024,346.1495,14655.0
2024-04-16 10:00:00,346.44,346.97,344.83,345.93,13717.0,345.6207,346.1495,344.0145,345.1119,13717.0
2024-04-16 10:30:00,345.06,345.54,343.37,345.34,9478.0,344.244,344.7229,342.558,344.5233,9478.0
2024-04-16 11:00:00,345.63,347.27,345.27,346.0,8572.0,344.8126,346.4488,344.4535,345.1818,8572.0
2024-04-16 11:30:00,345.86,347.18,345.11,345.92,7462.0,345.0421,346.359,344.2939,345.102,7462.0
2024-04-16 12:00:00,345.26,346.29,345.17,345.99,8840.0,344.4435,345.4711,344.3537,345.1718,8840.0
2024-04-16 12:30:00,346.01,346.25,345.36,346.06,6582.0,345.1917,345.4312,344.5433,345.2416,6582.0
2024-04-16 13:00:00,346.06,347.1,345.48,345.48,12317.0,345.2416,346.2792,344.663,344.663,12317.0
2024-04-16 13:30:00,344.24,346.55,343.77,345.31,9380.0,343.4259,345.7305,342.957,344.4934,9380.0
2024-04-16 14:00:00,345.32,347.13,344.35,344.77,8588.0,344.5034,346.3091,343.5357,343.9547,8588.0
2024-04-16 14:30:00,345.08,346.84,345.0,346.48,8797.0,344.2639,346.0198,344.1841,345.6606,8797.0
2024-04-16 15:00:00,346.42,346.71,345.34,346.34,13451.0,345.6008,345.8901,344.5233,345.521,13451.0
2024-04-16 15:30:00,346.37,346.41,344.12,345.23,50608.0,345.5509,345.5908,343.3062,344.4136,50608.0
2024-04-17 09:30:00,346.28,346.28,343.99,344.52,13397.0,345.4611,345.4611,343.1765,343.7053,13397.0
2024-04-17 10:00:00,344.27,344.27,340.2,341.5,18963.0,343.4559,343.4559,339.3955,340.6924,18963.0
2024-04-17 10:30:00,341.92,342.02,340.23,340.92,9366.0,341.1114,341.2112,339.4254,340.1138,9366.0
2024-04-17 11:00:00,341.31,341.85,338.98,339.0,12711.0,340.5029,341.0416,338.1784,338.1983,12711.0
2024-04-17 11:30:00,338.76,339.87,337.91,339.0,12580.0,337.9589,339.0663,337.1109,338.1983,12580.0
2024-04-17 12:00:00,338.99,338.99,336.95,337.19,13701.0,338.1883,338.1883,336.1532,336.3926,13701.0
2024-04-17 12:30:00,336.68,337.01,334.43,335.13,15281.0,335.8838,336.213,333.6391,334.3375,15281.0
2024-04-17 13:00:00,335.28,336.82,335.27,336.4,6907.0,334.4871,336.0235,334.4771,335.6045,6907.0
2024-04-17 13:30:00,336.58,339.37,336.19,339.35,12236.0,335.784,338.5674,335.395,338.5475,12236.0
2024-04-17 14:00:00,339.34,340.07,338.76,339.24,14836.0,338.5375,339.2658,337.9589,338.4378,14836.0
2024-04-17 14:30:00,339.35,341.13,338.83,339.2,19359.0,338.5475,340.3233,338.0287,338.3979,19359.0
2024-04-17 15:00:00,338.87,338.87,337.7,337.97,17299.0,338.0686,338.0686,336.9014,337.1708,17299.0
2024-04-17 15:30:00,338.24,340.06,338.24,339.28,40933.0,337.4401,339.2558,337.4401,338.4777,40933.0
2024-04-18 09:30:00,341.34,341.58,337.96,339.12,13069.0,340.5328,340.7722,337.1608,338.318,13069.0
2024-04-18 10:00:00,339.25,342.77,339.13,342.77,13047.0,338.4477,341.9594,338.328,341.9594,13047.0
2024-04-18 10:30:00,342.29,342.34,339.91,339.91,12591.0,341.4805,341.5304,339.1062,339.1062,12591.0
2024-04-18 11:00:00,340.19,341.21,339.34,340.32,14377.0,339.3855,340.4031,338.5375,339.5152,14377.0
2024-04-18 11:30:00,340.23,340.66,339.7,339.96,9726.0,339.4254,339.8544,338.8967,339.1561,9726.0
2024-04-18 12:00:00,340.0,340.25,339.44,340.1,7308.0,339.196,339.4454,338.6373,339.2957,7308.0
2024-04-18 12:30:00,340.12,340.14,338.28,339.01,5337.0,339.3157,339.3356,337.48,338.2083,5337.0
2024-04-18 13:00:00,339.03,339.03,335.32,336.25,9549.0,338.2283,338.2283,334.527,335.4548,9549.0
2024-04-18 13:30:00,336.25,336.26,334.75,335.69,6087.0,335.4548,335.4648,333.9584,334.8962,6087.0
2024-04-18 14:00:00,335.82,336.77,334.95,336.19,20171.0,335.0258,335.9736,334.1579,335.395,20171.0
2024-04-18 14:30:00,336.18,336.21,335.0,335.77,7287.0,335.385,335.4149,334.2078,334.976,7287.0
2024-04-18 15:00:00,335.78,336.64,334.95,335.44,8338.0,334.9859,335.8439,334.1579,334.6467,8338.0
2024-04-18 15:30:00,335.2,336.52,335.2,336.05,38407.0,334.4073,335.7242,334.4073,335.2553,38407.0
2024-04-19 09:30:00,336.35,336.75,334.5,336.46,29968.0,335.5546,335.9536,333.709,335.6643,29968.0
2024-04-19 10:00:00,336.18,337.86,331.84,332.1,27490.0,335.385,337.061,331.0553,331.3146,27490.0
2024-04-19 10:30:00,332.32,332.86,329.56,331.57,14465.0,331.5341,332.0728,328.7806,330.7859,14465.0
2024-04-19 11:00:00,331.86,333.85,331.64,332.65,21537.0,331.0752,333.0605,330.8557,331.8633,21537.0
2024-04-19 11:30:00,333.28,333.62,331.84,331.84,21143.0,332.4919,332.831,331.0553,331.0553,21143.0
2024-04-19 12:00:00,331.79,332.08,330.67,331.17,11005.0,331.0054,331.2947,329.888,330.3868,11005.0
2024-04-19 12:30:00,330.79,330.87,327.52,329.75,71833.0,330.0077,330.0875,326.7455,328.9702,71833.0
2024-04-19 13:00:00,330.0,331.28,330.0,330.43,16616.0,329.2196,330.4966,329.2196,329.6486,16616.0
2024-04-19 13:30:00,330.79,331.78,330.18,330.71,14553.0,330.0077,330.9954,329.3992,329.9279,14553.0
2024-04-19 14:00:00,330.94,330.96,328.86,329.03,8539.0,330.1574,330.1773,328.0823,328.2519,8539.0
2024-04-19 14:30:00,328.77,328.99,327.64,328.2,4663.0,327.9925,328.212,326.8652,327.4239,4663.0
2024-04-19 15:00:00,327.85,329.11,327.38,328.07,11766.0,327.0747,328.3317,326.6058,327.2942,11766.0
2024-04-19 15:30:00,328.26,328.93,327.57,328.58,42526.0,327.4837,328.1521,326.7954,327.803,42526.0
2024-04-22 09:30:00,330.3,332.84,328.77,331.64,16660.0,329.5189,332.0529,327.9925,330.8557,16660.0
2024-04-22 10:00:00,331.87,332.71,330.96,331.26,12690.0,331.0852,331.9232,330.1773,330.4766,12690.0
2024-04-22 10:30:00,331.02,331.74,330.14,330.14,8137.0,330.2372,330.9555,329.3593,329.3593,8137.0
2024-04-22 11:00:00,330.2,330.81,329.64,330.46,6779.0,329.4191,330.0277,328.8605,329.6785,6779.0
2024-04-22 11:30:00,330.44,331.3,330.25,331.3,3756.0,329.6586,330.5165,329.469,330.5165,3756.0
2024-04-22 12:00:00,331.32,332.19,330.94,331.29,8701.0,330.5365,331.4044,330.1574,330.5066,8701.0
2024-04-22 12:30:00,331.15,331.63,330.91,331.58,2903.0,330.3669,330.8458,330.1275,330.7959,2903.0
2024-04-22 13:00:00,331.59,333.08,331.59,333.08,8811.0,330.8058,332.2923,330.8058,332.2923,8811.0
2024-04-22 13:30:00,333.34,334.17,332.62,333.73,7522.0,332.5517,333.3797,331.8334,332.9408,7522.0
2024-04-22 14:00:00,333.59,335.0,333.52,334.76,5430.0,332.8011,334.2078,332.7313,333.9684,5430.0
2024-04-22 14:30:00,334.8,334.9,333.81,334.52,2924.0,334.0083,334.108,333.0206,333.7289,2924.0
2024-04-22 15:00:00,334.49,334.99,333.9,334.63,8616.0,333.699,334.1978,333.1104,333.8387,8616.0
2024-04-22 15:30:00,334.38,334.38,331.72,332.84,28866.0,333.5892,333.5892,330.9355,332.0529,28866.0
2024-04-23 09:30:00,335.09,336.76,334.16,336.76,13544.0,334.2976,335.9636,333.3698,335.9636,13544.0
2024-04-23 10:00:00,337.0,339.99,336.55,339.66,20122.0,336.2031,339.186,335.7541,338.8568,20122.0
2024-04-23 10:30:00,340.5,341.33,338.71,339.37,8958.0,339.6948,340.5228,337.909,338.5674,8958.0
2024-04-23 11:00:00,339.28,339.3,338.12,338.91,12280.0,338.4777,338.4976,337.3204,338.1085,12280.0
2024-04-23 11:30:00,338.92,339.11,337.15,337.88,10202.0,338.1185,338.3081,336.3527,337.081,10202.0
2024-04-23 12:00:00,337.97,338.4,337.72,337.99,5567.0,337.1708,337.5997,336.9214,337.1907,5567.0
2024-04-23 12:30:00,337.95,337.95,336.92,337.06,4685.0,337.1508,337.1508,336.1232,336.2629,4685.0
2024-04-23 13:00:00,337.21,338.16,337.12,337.5,5841.0,336.4126,337.3603,336.3228,336.7019,5841.0
2024-04-23 13:30:00,337.5,338.6,337.31,338.21,8813.0,336.7019,337.7993,336.5123,337.4102,8813.0
2024-04-23 14:00:00,338.47,339.41,338.21,338.59,13463.0,337.6696,338.6074,337.4102,337.7893,13463.0
2024-04-23 14:30:00,338.45,338.45,336.87,337.79,9856.0,337.6496,337.6496,336.0734,336.9912,9856.0
2024-04-23 15:00:00,337.79,338.64,337.18,337.74,10985.0,336.9912,337.8392,336.3826,336.9413,10985.0
2024-04-23 15:30:00,337.46,339.14,337.38,337.84,36672.0,336.662,338.338,336.5822,337.0411,36672.0
2024-04-24 09:30:00,341.62,346.62,339.5,343.94,24681.0,340.8121,345.8003,338.6971,343.1266,24681.0
2024-04-24 10:00:00,343.87,345.51,341.91,342.48,19835.0,343.0568,344.6929,341.1014,341.6701,19835.0
2024-04-24 10:30:00,342.14,342.14,339.43,340.73,11509.0,341.3309,341.3309,338.6273,339.9242,11509.0
2024-04-24 11:00:00,341.2,341.44,339.72,340.11,8334.0,340.3931,340.6326,338.9166,339.3057,8334.0
2024-04-24 11:30:00,340.3,341.19,337.7,338.43,11531.0,339.4952,340.3831,336.9014,337.6297,11531.0
2024-04-24 12:00:00,338.3,338.61,337.63,338.22,7630.0,337.5,337.8092,336.8316,337.4202,7630.0
2024-04-24 12:30:00,337.58,337.64,335.89,337.28,10303.0,336.7817,336.8415,335.0957,336.4824,10303.0
2024-04-24 13:00:00,337.41,337.75,336.49,337.32,16005.0,336.6121,336.9513,335.6943,336.5223,16005.0
2024-04-24 13:30:00,337.34,339.64,336.96,339.09,25979.0,336.5422,338.8368,336.1631,338.2881,25979.0
2024-04-24 14:00:00,339.42,339.42,337.65,338.06,6611.0,338.6173,338.6173,336.8515,337.2605,6611.0
2024-04-24 14:30:00,337.51,337.74,336.72,336.72,6897.0,336.7118,336.9413,335.9237,335.9237,6897.0
2024-04-24 15:00:00,336.56,337.21,335.77,337.21,15373.0,335.7641,336.4126,334.976,336.4126,15373.0
2024-04-24 15:30:00,337.27,338.92,336.52,338.9,48965.0,336.4724,338.1185,335.7242,338.0986,48965.0
2024-04-25 09:30:00,359.37,359.37,350.25,356.03,85170.0,358.5202,358.5202,349.4217,355.1881,85170.0
2024-04-25 10:00:00,356.03,361.28,352.17,352.89,44096.0,355.1881,360.4256,351.3372,352.0555,44096.0
2024-04-25 10:30:00,352.14,353.88,348.47,352.46,29398.0,351.3072,353.0431,347.6459,351.6265,29398.0
2024-04-25 11:00:00,351.96,353.84,349.21,350.04,22128.0,351.1277,353.0032,348.3842,349.2122,22128.0
2024-04-25 11:30:00,350.12,355.04,349.57,355.04,23779.0,349.292,354.2004,348.7433,354.2004,23779.0
2024-04-25 12:00:00,354.95,356.15,352.97,354.63,19370.0,354.1106,355.3078,352.1353,353.7914,19370.0
2024-04-25 12:30:00,354.46,355.0,352.71,353.96,13738.0,353.6218,354.1605,351.8759,353.1229,13738.0
2024-04-25 13:00:00,354.29,355.23,352.79,352.97,13955.0,353.4522,354.3899,351.9557,352.1353,13955.0
2024-04-25 13:30:00,352.61,354.86,351.58,354.65,11274.0,351.7761,354.0208,350.7486,353.8113,11274.0
2024-04-25 14:00:00,354.34,354.34,351.79,351.79,16084.0,353.502,353.502,350.9581,350.9581,16084.0
2024-04-25 14:30:00,350.93,352.2,348.88,348.96,14236.0,350.1001,351.3671,348.055,348.1348,14236.0
2024-04-25 15:00:00,349.03,352.69,348.71,352.69,32585.0,348.2046,351.8559,347.8854,351.8559,32585.0
2024-04-25 15:30:00,352.22,352.22,347.93,349.44,75138.0,351.3871,351.3871,347.1072,348.6136,75138.0
2024-04-26 09:30:00,345.59,353.77,345.48,352.44,35830.0,344.7727,352.9334,344.663,351.6065,35830.0
2024-04-26 10:00:00,352.54,354.75,351.98,353.0,16569.0,351.7063,353.9111,351.1476,352.1652,16569.0
2024-04-26 10:30:00,352.51,355.09,351.58,354.66,11417.0,351.6764,354.2503,350.7486,353.8213,11417.0
2024-04-26 11:00:00,354.95,355.27,350.17,351.13,17486.0,354.1106,354.4298,349.3419,350.2996,17486.0
2024-04-26 11:30:00,351.09,351.09,347.98,350.01,32383.0,350.2597,350.2597,347.1571,349.1823,32383.0
2024-04-26 12:00:00,350.56,351.62,349.88,350.91,12352.0,349.731,350.7885,349.0526,350.0802,12352.0
2024-04-26 12:30:00,350.91,354.22,350.91,353.65,19667.0,350.0802,353.3823,350.0802,352.8137,19667.0
2024-04-26 13:00:00,354.2,354.2,352.07,352.07,15122.0,353.3624,353.3624,351.2374,351.2374,15122.0
2024-04-26 13:30:00,352.04,353.72,352.04,353.06,7035.0,351.2075,352.8835,351.2075,352.2251,7035.0
2024-04-26 14:00:00,353.09,353.18,351.93,352.9,7687.0,352.255,352.3448,351.0977,352.0655,7687.0
2024-04-26 14:30:00,352.66,353.7,351.6,353.68,15666.0,351.826,352.8636,350.7685,352.8436,15666.0
2024-04-26 15:00:00,354.01,354.01,351.14,351.67,16477.0,353.1728,353.1728,350.3096,350.8384,16477.0
2024-04-26 15:30:00,352.04,354.14,351.4,354.1,64625.0,351.2075,353.3025,350.569,353.2626,64625.0
2024-04-29 09:30:00,354.01,357.55,352.89,355.24,19210.0,353.1728,356.7045,352.0555,354.3999,19210.0
2024-04-29 10:00:00,354.96,356.87,354.05,356.69,49717.0,354.1206,356.0261,353.2127,355.8465,49717.0
2024-04-29 10:30:00,356.69,357.55,354.61,356.68,96772.0,355.8465,356.7045,353.7714,355.8365,96772.0
2024-04-29 11:00:00,356.76,361.72,356.68,361.44,32895.0,355.9163,360.8646,355.8365,360.5853,32895.0
2024-04-29 11:30:00,361.77,362.61,360.22,362.6,17002.0,360.9145,361.7525,359.3681,361.7425,17002.0
2024-04-29 12:00:00,362.51,364.18,362.5,364.18,12677.0,361.6527,363.3188,361.6427,363.3188,12677.0
2024-04-29 12:30:00,364.36,364.83,363.32,363.7,10105.0,363.4984,363.9672,362.4608,362.8399,10105.0
2024-04-29 13:00:00,363.58,365.25,363.22,364.91,7977.0,362.7202,364.3862,362.361,364.0471,7977.0
2024-04-29 13:30:00,364.75,364.91,363.55,363.57,11311.0,363.8874,364.0471,362.6903,362.7102,11311.0
2024-04-29 14:00:00,363.23,364.82,362.91,364.11,6650.0,362.371,363.9573,362.0518,363.2489,6650.0
2024-04-29 14:30:00,364.07,364.93,363.01,364.31,10567.0,363.209,364.067,362.1515,363.4485,10567.0
2024-04-29 15:00:00,363.84,363.84,362.16,362.77,13551.0,362.9796,362.9796,361.3036,361.9121,13551.0
2024-04-29 15:30:00,362.58,364.23,362.28,363.65,54964.0,361.7226,363.3687,361.4233,362.79,54964.0
2024-04-30 09:30:00,362.84,366.31,361.99,364.42,15624.0,361.9819,365.4437,361.134,363.5582,15624.0
2024-04-30 10:00:00,364.49,366.58,363.14,364.12,24956.0,363.628,365.7131,362.2812,363.2589,24956.0
2024-04-30 10:30:00,364.13,365.15,363.03,364.7,10706.0,363.2689,364.2865,362.1715,363.8375,10706.0
2024-04-30 11:00:00,364.86,364.86,359.37,359.64,20090.0,363.9972,363.9972,358.5202,358.7895,20090.0
2024-04-30 11:30:00,359.6,359.6,357.57,359.04,18838.0,358.7496,358.7496,356.7244,358.1909,18838.0
2024-04-30 12:00:00,359.05,360.12,358.58,359.57,15746.0,358.2009,359.2684,357.732,358.7197,15746.0
2024-04-30 12:30:00,358.98,360.13,358.58,360.0,3792.0,358.1311,359.2784,357.732,359.1487,3792.0
2024-04-30 13:00:00,359.8,359.93,357.86,358.4,4563.0,358.9491,359.0788,357.0137,357.5524,4563.0
2024-04-30 13:30:00,358.25,359.07,357.94,358.93,4375.0,357.4028,358.2209,357.0935,358.0812,4375.0
2024-04-30 14:00:00,358.83,359.11,357.63,357.63,6474.0,357.9814,358.2608,356.7843,356.7843,6474.0
2024-04-30 14:30:00,357.64,358.6,356.77,357.58,11180.0,356.7942,357.752,355.9263,356.7344,11180.0
2024-04-30 15:00:00,357.85,358.54,357.46,358.31,7935.0,357.0037,357.6921,356.6147,357.4627,7935.0
2024-04-30 15:30:00,358.11,358.16,356.49,357.18,38107.0,357.2631,357.313,355.647,356.3353,38107.0
2024-05-01 09:30:00,359.75,360.77,354.75,355.36,22916.0,358.8993,359.9168,353.9111,354.5196,22916.0
2024-05-01 10:00:00,355.33,355.71,354.04,354.57,13506.0,354.4897,354.8688,353.2028,353.7315,13506.0
2024-05-01 10:30:00,354.0,357.8,354.0,357.8,9034.0,353.1629,356.9539,353.1629,356.9539,9034.0
2024-05-01 11:00:00,357.01,357.49,354.54,355.21,11748.0,356.1657,356.6446,353.7016,354.37,11748.0
2024-05-01 11:30:00,354.74,356.11,354.62,354.67,6162.0,353.9011,355.2679,353.7814,353.8313,6162.0
2024-05-01 12:00:00,354.15,356.43,353.93,356.36,5338.0,353.3125,355.5871,353.093,355.5173,5338.0
2024-05-01 12:30:00,356.36,356.78,354.75,354.86,8451.0,355.5173,355.9363,353.9111,354.0208,8451.0
2024-05-01 13:00:00,355.12,356.35,354.84,355.36,8546.0,354.2802,355.5073,354.0009,354.5196,8546.0
2024-05-01 13:30:00,355.15,356.28,355.05,356.28,4150.0,354.3101,355.4375,354.2104,355.4375,4150.0
2024-05-01 14:00:00,356.5,358.04,356.19,357.52,7397.0,355.6569,357.1933,355.3477,356.6745,7397.0
2024-05-01 14:30:00,358.38,361.73,356.98,361.27,18256.0,357.5325,360.8746,356.1358,360.4157,18256.0
2024-05-01 15:00:00,361.38,362.06,358.24,358.6,12009.0,360.5254,361.2038,357.3928,357.752,12009.0
2024-05-01 15:30:00,358.2,358.2,354.87,354.89,29583.0,357.3529,357.3529,354.0308,354.0507,29583.0
2024-05-02 09:30:00,356.48,356.48,351.55,354.58,14098.0,355.637,355.637,350.7186,353.7415,14098.0
2024-05-02 10:00:00,353.64,353.72,348.64,353.16,19159.0,352.8037,352.8835,347.8155,352.3248,19159.0
2024-05-02 10:30:00,353.83,355.63,353.55,353.97,9437.0,352.9933,354.789,352.7139,353.1329,9437.0
2024-05-02 11:00:00,353.94,355.96,353.94,355.16,8209.0,353.103,355.1182,353.103,354.3201,8209.0
2024-05-02 11:30:00,355.09,355.97,354.57,355.59,2237.0,354.2503,355.1282,353.7315,354.7491,2237.0
2024-05-02 12:00:00,355.66,355.67,354.53,355.32,11397.0,354.8189,354.8289,353.6916,354.4797,11397.0
2024-05-02 12:30:00,355.07,355.08,353.98,354.81,4282.0,354.2303,354.2403,353.1429,353.9709,4282.0
2024-05-02 13:00:00,354.51,357.31,354.51,356.85,5018.0,353.6716,356.465,353.6716,356.0061,5018.0
2024-05-02 13:30:00,356.79,356.93,355.14,355.38,2793.0,355.9463,356.0859,354.3002,354.5396,2793.0
2024-05-02 14:00:00,355.39,355.88,354.76,355.19,5060.0,354.5496,355.0384,353.9211,354.35,5060.0
2024-05-02 14:30:00,355.55,355.83,355.34,355.53,2650.0,354.7092,354.9885,354.4997,354.6892,2650.0
2024-05-02 15:00:00,355.52,356.74,355.43,355.82,6093.0,354.6793,355.8964,354.5895,354.9785,6093.0
2024-05-02 15:30:00,355.49,356.37,353.68,356.34,28429.0,354.6493,355.5272,352.8436,355.4973,28429.0
2024-05-03 09:30:00,360.0,363.47,359.99,361.67,17601.0,359.1487,362.6105,359.1387,360.8147,17601.0
2024-05-03 10:00:00,362.14,362.14,359.82,361.25,14774.0,361.2836,361.2836,358.9691,360.3957,14774.0
2024-05-03 10:30:00,361.31,361.63,360.17,360.25,10382.0,360.4556,360.7748,359.3183,359.3981,10382.0
2024-05-03 11:00:00,360.67,361.02,359.73,360.07,4460.0,359.8171,360.1662,358.8793,359.2185,4460.0
2024-05-03 11:30:00,360.03,363.18,360.03,362.6,7215.0,359.1786,362.3211,359.1786,361.7425,7215.0
2024-05-03 12:00:00,362.98,365.02,362.76,364.08,17506.0,362.1216,364.1568,361.9021,363.219,17506.0
2024-05-03 12:30:00,363.63,364.9,363.35,363.8,7510.0,362.7701,364.0371,362.4907,362.9397,7510.0
2024-05-03 13:00:00,364.2,365.11,364.02,364.31,2276.0,363.3387,364.2466,363.1592,363.4485,2276.0
2024-05-03 13:30:00,363.74,364.77,363.33,364.77,2042.0,362.8798,363.9074,362.4708,363.9074,2042.0
2024-05-03 14:00:00,364.68,364.69,363.54,364.0,4524.0,363.8176,363.8276,362.6803,363.1392,4524.0
2024-05-03 14:30:00,363.72,364.26,363.5,364.02,2847.0,362.8599,363.3986,362.6404,363.1592,2847.0
2024-05-03 15:00:00,364.02,364.38,363.09,363.81,7612.0,363.1592,363.5183,362.2314,362.9497,7612.0
2024-05-03 15:30:00,364.0,364.14,362.59,363.76,30031.0,363.1392,363.2789,361.7325,362.8998,30031.0
2024-05-06 09:30:00,367.52,376.13,367.52,375.67,30189.0,366.6509,375.2405,366.6509,374.7816,30189.0
2024-05-06 10:00:00,376.16,376.7,374.69,375.0,16813.0,375.2704,375.8092,373.8039,374.1132,16813.0
2024-05-06 10:30:00,374.98,375.14,373.9,374.12,11679.0,374.0932,374.2529,373.0158,373.2353,11679.0
2024-05-06 11:00:00,373.82,374.59,373.71,374.09,6845.0,372.936,373.7042,372.8262,373.2053,6845.0
2024-05-06 11:30:00,374.3,375.0,373.07,373.27,9717.0,373.4148,374.1132,372.1878,372.3873,9717.0
2024-05-06 12:00:00,373.06,374.22,372.72,374.21,4153.0,372.1778,373.335,371.8386,373.3251,4153.0
2024-05-06 12:30:00,374.32,374.32,372.52,373.3,7145.0,373.4348,373.4348,371.6391,372.4172,7145.0
2024-05-06 13:00:00,373.44,373.62,371.47,371.47,3616.0,372.5569,372.7365,370.5915,370.5915,3616.0
2024-05-06 13:30:00,371.47,373.7,371.46,373.21,12922.0,370.5915,372.8163,370.5816,372.3274,12922.0
2024-05-06 14:00:00,373.21,373.41,372.23,372.96,6588.0,372.3274,372.5269,371.3497,372.078,6588.0
2024-05-06 14:30:00,373.21,373.21,371.0,371.17,10336.0,372.3274,372.3274,370.1226,370.2922,10336.0
2024-05-06 15:00:00,370.93,371.14,370.2,370.9,7941.0,370.0528,370.2623,369.3245,370.0229,7941.0
2024-05-06 15:30:00,370.71,371.96,370.21,371.96,33774.0,369.8333,371.0804,369.3345,371.0804,33774.0
2024-05-07 09:30:00,371.97,374.77,369.99,371.81,14087.0,371.0904,373.8837,369.115,370.9307,14087.0
2024-05-07 10:00:00,372.47,374.35,370.95,373.8,8064.0,371.5892,373.4647,370.0728,372.916,8064.0
2024-05-07 10:30:00,374.08,376.15,373.87,376.14,16967.0,373.1954,375.2605,372.9859,375.2505,16967.0
2024-05-07 11:00:00,376.25,376.25,374.03,375.49,24035.0,375.3602,375.3602,373.1455,374.602,24035.0
2024-05-07 11:30:00,376.92,377.28,376.23,376.71,5326.0,376.0286,376.3878,375.3403,375.8191,5326.0
2024-05-07 12:00:00,377.13,377.78,376.69,376.69,4765.0,376.2382,376.8866,375.7992,375.7992,4765.0
2024-05-07 12:30:00,376.69,377.39,376.69,377.13,9679.0,375.7992,376.4975,375.7992,376.2382,9679.0
2024-05-07 13:00:00,376.93,377.8,376.48,377.39,5571.0,376.0386,376.9066,375.5897,376.4975,5571.0
2024-05-07 13:30:00,377.4,377.4,376.12,376.7,9288.0,376.5075,376.5075,375.2305,375.8092,9288.0
2024-05-07 14:00:00,376.85,377.0,375.94,376.11,6496.0,375.9588,376.1085,375.051,375.2206,6496.0
2024-05-07 14:30:00,376.0,376.73,375.68,376.01,12038.0,375.1108,375.8391,374.7916,375.1208,12038.0
2024-05-07 15:00:00,376.28,377.34,376.0,376.0,14060.0,375.3902,376.4477,375.1108,375.1108,14060.0
2024-05-07 15:30:00,375.88,376.51,374.73,375.41,39763.0,374.9911,375.6196,373.8438,374.5222,39763.0
2024-05-08 09:30:00,375.0,375.56,372.42,375.0,19323.0,374.1132,374.6719,371.5393,374.1132,19323.0
2024-05-08 10:00:00,374.86,376.0,373.81,375.89,7998.0,373.9735,375.1108,372.926,375.0011,7998.0
2024-05-08 10:30:00,376.11,377.81,375.41,375.85,22805.0,375.2206,376.9165,374.5222,374.9612,22805.0
2024-05-08 11:00:00,375.85,376.84,374.85,375.33,8262.0,374.9612,375.9488,373.9635,374.4424,8262.0
2024-05-08 11:30:00,374.87,375.69,374.55,374.9,9253.0,373.9835,374.8016,373.6643,374.0134,9253.0
2024-05-08 12:00:00,375.22,375.42,374.77,375.04,4213.0,374.3327,374.5322,373.8837,374.1531,4213.0
2024-05-08 12:30:00,375.11,375.15,374.2,374.62,3426.0,374.2229,374.2628,373.3151,373.7341,3426.0
2024-05-08 13:00:00,374.39,374.99,374.14,374.99,3002.0,373.5046,374.1032,373.2552,374.1032,3002.0
2024-05-08 13:30:00,374.99,375.5,374.98,375.25,6048.0,374.1032,374.612,374.0932,374.3626,6048.0
2024-05-08 14:00:00,375.26,376.12,375.25,376.0,10826.0,374.3726,375.2305,374.3626,375.1108,10826.0
2024-05-08 14:30:00,376.0,376.79,375.72,376.46,7344.0,375.1108,375.899,374.8315,375.5697,7344.0
2024-05-08 15:00:00,376.46,378.02,376.2,377.76,8892.0,375.5697,377.126,375.3104,376.8667,8892.0
2024-05-08 15:30:00,377.93,380.0,377.49,379.73,40731.0,377.0363,379.1014,376.5973,378.832,40731.0
2024-05-09 09:30:00,379.79,381.68,379.79,380.7,9113.0,378.8919,380.7774,378.8919,379.7997,9113.0
2024-05-09 10:00:00,380.0,380.89,378.64,379.55,2599.0,379.1014,379.9893,377.7446,378.6524,2599.0
2024-05-09 10:30:00,380.22,381.72,380.22,381.72,5603.0,379.3208,380.8173,379.3208,380.8173,5603.0
2024-05-09 11:00:00,381.84,382.51,381.59,382.06,3412.0,380.937,381.6054,380.6876,381.1565,3412.0
2024-05-09 11:30:00,382.29,382.93,381.97,382.52,7417.0,381.3859,382.0244,381.0667,381.6154,7417.0
2024-05-09 12:00:00,382.56,383.84,382.21,383.25,7925.0,381.6553,382.9323,381.3061,382.3437,7925.0
2024-05-09 12:30:00,383.1,383.59,382.64,383.06,1400.0,382.194,382.6829,381.7351,382.1541,1400.0
2024-05-09 13:00:00,382.91,383.93,382.9,383.93,3790.0,382.0045,383.0221,381.9945,383.0221,3790.0
2024-05-09 13:30:00,383.93,383.98,382.05,382.06,13682.0,383.0221,383.072,381.1465,381.1565,13682.0
2024-05-09 14:00:00,381.85,382.83,381.54,382.34,5695.0,380.947,381.9247,380.6377,381.4358,5695.0
2024-05-09 14:30:00,382.33,382.58,381.61,381.61,3491.0,381.4259,381.6753,380.7076,380.7076,3491.0
2024-05-09 15:00:00,381.34,382.36,381.33,382.2,4821.0,380.4382,381.4558,380.4282,381.2962,4821.0
2024-05-09 15:30:00,382.49,383.1,381.19,381.99,28414.0,381.5855,382.194,380.2886,381.0867,28414.0
2024-05-10 09:30:00,384.61,385.37,382.34,383.93,9312.0,383.7005,384.4587,381.4358,383.0221,9312.0
2024-05-10 10:00:00,383.15,383.15,381.69,381.99,7974.0,382.2439,382.2439,380.7874,381.0867,7974.0
2024-05-10 10:30:00,381.99,382.19,380.44,381.11,4325.0,381.0867,381.2862,379.5403,380.2087,4325.0
2024-05-10 11:00:00,381.23,382.49,381.12,381.39,5715.0,380.3285,381.5855,380.2187,380.4881,5715.0
2024-05-10 11:30:00,381.63,382.99,381.12,382.99,5293.0,380.7275,382.0843,380.2187,382.0843,5293.0
2024-05-10 12:00:00,382.68,383.39,381.94,382.85,3005.0,381.775,382.4833,381.0368,381.9446,3005.0
2024-05-10 12:30:00,383.06,383.94,382.78,382.94,6568.0,382.1541,383.032,381.8748,382.0344,6568.0
2024-05-10 13:00:00,382.85,383.44,381.23,381.75,4714.0,381.9446,382.5332,380.3285,380.8472,4714.0
2024-05-10 13:30:00,381.75,382.48,381.31,382.09,7270.0,380.8472,381.5755,380.4083,381.1864,7270.0
2024-05-10 14:00:00,382.05,383.05,381.54,383.05,4164.0,381.1465,382.1442,380.6377,382.1442,4164.0
2024-05-10 14:30:00,382.68,382.68,380.98,380.98,10283.0,381.775,381.775,380.079,380.079,10283.0
2024-05-10 15:00:00,380.92,381.31,380.67,381.21,7671.0,380.0192,380.4083,379.7698,380.3085,7671.0
2024-05-10 15:30:00,381.21,381.91,379.23,380.56,30773.0,380.3085,381.0068,378.3332,379.66,30773.0
2024-05-13 09:30:00,380.77,382.01,374.36,374.88,18367.0,379.8695,381.1066,373.4747,373.9935,18367.0
2024-05-13 10:00:00,374.31,377.81,374.07,376.4,10140.0,373.4248,376.9165,373.1854,375.5099,10140.0
2024-05-13 10:30:00,376.41,376.66,371.63,375.06,16017.0,375.5199,375.7693,370.7512,374.173,16017.0
2024-05-13 11:00:00,374.79,375.03,373.4,373.66,4911.0,373.9037,374.1431,372.517,372.7764,4911.0
2024-05-13 11:30:00,373.58,375.31,373.56,374.93,3987.0,372.6965,374.4225,372.6766,374.0434,3987.0
2024-05-13 12:00:00,375.18,376.24,374.95,376.0,4776.0,374.2928,375.3503,374.0633,375.1108,4776.0
2024-05-13 12:30:00,375.62,376.21,374.51,374.61,2430.0,374.7317,375.3203,373.6243,373.7241,2430.0
2024-05-13 13:00:00,374.25,374.49,373.26,373.44,2673.0,373.365,373.6044,372.3773,372.5569,2673.0
2024-05-13 13:30:00,373.75,374.75,373.06,374.75,4490.0,372.8661,373.8638,372.1778,373.8638,4490.0
2024-05-13 14:00:00,374.56,374.68,373.32,374.48,5856.0,373.6742,373.7939,372.4372,373.5944,5856.0
2024-05-13 14:30:00,374.13,374.75,373.63,374.3,7038.0,373.2452,373.8638,372.7464,373.4148,7038.0
2024-05-13 15:00:00,374.38,375.77,374.24,375.2,9355.0,373.4947,374.8814,373.355,374.3127,9355.0
2024-05-13 15:30:00,375.08,375.25,373.33,373.49,26906.0,374.193,374.3626,372.4471,372.6068,26906.0
2024-05-14 09:30:00,373.56,374.48,366.91,369.05,20513.0,372.6766,373.5944,366.0423,368.1773,20513.0
2024-05-14 10:00:00,369.58,373.44,366.24,372.89,23322.0,368.706,372.5569,365.3739,372.0082,23322.0
2024-05-14 10:30:00,372.7,372.7,371.05,371.09,8412.0,371.8186,371.8186,370.1725,370.2124,8412.0
2024-05-14 11:00:00,370.77,373.99,370.77,373.66,5980.0,369.8932,373.1056,369.8932,372.7764,5980.0
2024-05-14 11:30:00,374.08,374.15,373.36,373.71,4030.0,373.1954,373.2652,372.4771,372.8262,4030.0
2024-05-14 12:00:00,373.75,374.98,373.74,373.88,3717.0,372.8661,374.0932,372.8562,372.9958,3717.0
2024-05-14 12:30:00,374.18,374.81,373.77,374.3,3926.0,373.2951,373.9236,372.8861,373.4148,3926.0
2024-05-14 13:00:00,373.99,374.93,373.99,374.93,2994.0,373.1056,374.0434,373.1056,374.0434,2994.0
2024-05-14 13:30:00,374.94,375.03,374.08,374.54,3865.0,374.0533,374.1431,373.1954,373.6543,3865.0
2024-05-14 14:00:00,374.36,374.54,373.23,373.34,3686.0,373.4747,373.6543,372.3474,372.4571,3686.0
2024-05-14 14:30:00,373.75,374.07,373.33,373.59,3825.0,372.8661,373.1854,372.4471,372.7065,3825.0
2024-05-14 15:00:00,373.42,373.79,372.95,373.38,6732.0,372.5369,372.9061,372.068,372.497,6732.0
2024-05-14 15:30:00,373.38,375.2,373.33,374.42,25053.0,372.497,374.3127,372.4471,373.5346,25053.0
2024-05-15 09:30:00,377.1,382.41,377.1,378.22,15629.0,376.2082,381.5057,376.2082,377.3256,15629.0
2024-05-15 10:00:00,378.43,381.97,378.43,380.83,9377.0,377.5351,381.0667,377.5351,379.9294,9377.0
2024-05-15 10:30:00,381.16,383.06,381.15,382.09,13167.0,380.2586,382.1541,380.2486,381.1864,13167.0
2024-05-15 11:00:00,382.06,384.09,381.81,383.65,8574.0,381.1565,383.1817,380.9071,382.7427,8574.0
2024-05-15 11:30:00,384.03,385.18,383.56,384.46,10822.0,383.1218,384.2691,382.6529,383.5508,10822.0
2024-05-15 12:00:00,384.23,385.16,383.51,385.13,6816.0,383.3214,384.2492,382.6031,384.2192,6816.0
2024-05-15 12:30:00,385.17,385.69,384.09,384.52,14618.0,384.2591,384.7779,383.1817,383.6107,14618.0
2024-05-15 13:00:00,384.75,385.79,384.54,385.32,6034.0,383.8401,384.8777,383.6306,384.4088,6034.0
2024-05-15 13:30:00,385.56,385.73,384.48,384.63,6408.0,384.6482,384.8178,383.5708,383.7204,6408.0
2024-05-15 14:00:00,384.24,384.78,383.79,384.18,4598.0,383.3313,383.8701,382.8824,383.2715,4598.0
2024-05-15 14:30:00,384.4,385.02,383.35,383.89,8648.0,383.491,384.1095,382.4434,382.9822,8648.0
2024-05-15 15:00:00,383.73,384.52,383.35,384.36,6515.0,382.8225,383.6107,382.4434,383.4511,6515.0
2024-05-15 15:30:00,384.36,385.9,383.69,385.88,46013.0,383.4511,384.9874,382.7826,384.9675,46013.0
2024-05-16 09:30:00,385.25,385.77,383.75,384.16,9870.0,384.339,384.8577,382.8425,383.2515,9870.0
2024-05-16 10:00:00,384.67,384.79,381.82,383.37,11405.0,383.7603,383.88,380.9171,382.4634,11405.0
2024-05-16 10:30:00,383.23,383.84,382.47,382.56,7798.0,382.3237,382.9323,381.5655,381.6553,7798.0
2024-05-16 11:00:00,382.56,382.78,379.35,380.08,8099.0,381.6553,381.8748,378.4529,379.1812,8099.0
2024-05-16 11:30:00,380.09,381.01,379.14,379.24,7138.0,379.1912,380.109,378.2434,378.3432,7138.0
2024-05-16 12:00:00,379.08,379.08,378.01,378.48,6077.0,378.1835,378.1835,377.1161,377.585,6077.0
2024-05-16 12:30:00,378.44,379.65,378.1,379.52,3411.0,377.5451,378.7522,377.2059,378.6225,3411.0
2024-05-16 13:00:00,379.15,379.31,377.94,378.53,4811.0,378.2534,378.413,377.0462,377.6348,4811.0
2024-05-16 13:30:00,377.92,378.11,376.71,376.99,5131.0,377.0263,377.2158,375.8191,376.0985,5131.0
2024-05-16 14:00:00,376.94,377.54,375.2,375.59,10521.0,376.0486,376.6472,374.3127,374.7018,10521.0
2024-05-16 14:30:00,375.92,377.29,375.6,377.27,13660.0,375.031,376.3978,374.7118,376.3778,13660.0
2024-05-16 15:00:00,377.22,377.36,375.8,375.85,12788.0,376.3279,376.4676,374.9113,374.9612,12788.0
2024-05-16 15:30:00,375.86,377.05,375.32,375.6,44280.0,374.9712,376.1583,374.4324,374.7118,44280.0
2024-05-17 09:30:00,378.21,380.15,376.61,379.55,12370.0,377.3156,379.251,375.7194,378.6524,12370.0
2024-05-17 10:00:00,379.11,379.18,376.47,377.92,6403.0,378.2135,378.2833,375.5797,377.0263,6403.0
2024-05-17 10:30:00,378.21,378.93,377.42,378.49,4059.0,377.3156,378.0339,376.5275,377.5949,4059.0
2024-05-17 11:00:00,378.31,378.31,375.63,376.06,5341.0,377.4154,377.4154,374.7417,375.1707,5341.0
2024-05-17 11:30:00,376.2,377.35,375.73,377.14,16389.0,375.3104,376.4576,374.8415,376.2481,16389.0
2024-05-17 12:00:00,377.79,377.79,376.83,377.26,2939.0,376.8966,376.8966,375.9389,376.3678,2939.0
2024-05-17 12:30:00,377.27,377.79,376.83,377.08,4160.0,376.3778,376.8966,375.9389,376.1883,4160.0
2024-05-17 13:00:00,377.0,377.88,376.65,376.75,5959.0,376.1085,376.9864,375.7593,375.8591,5959.0
2024-05-17 13:30:00,376.75,377.86,376.54,377.16,3985.0,375.8591,376.9664,375.6495,376.2681,3985.0
2024-05-17 14:00:00,377.24,377.83,376.98,377.34,3586.0,376.3479,376.9365,376.0885,376.4477,3586.0
2024-05-17 14:30:00,377.56,378.2,377.44,377.61,5389.0,376.6671,377.3056,376.5474,376.717,5389.0
2024-05-17 15:00:00,377.85,378.89,377.61,378.3,6502.0,376.9564,377.994,376.717,377.4054,6502.0
2024-05-17 15:30:00,378.19,378.81,377.44,378.81,22108.0,377.2956,377.9142,376.5474,377.9142,22108.0
2024-05-20 09:30:00,379.22,385.01,379.22,383.84,19222.0,378.3232,384.0995,378.3232,382.9323,19222.0
2024-05-20 10:00:00,383.76,386.49,383.76,383.81,6448.0,382.8525,385.576,382.8525,382.9024,6448.0
2024-05-20 10:30:00,383.4,383.82,382.7,383.19,13456.0,382.4933,382.9123,381.795,382.2838,13456.0
2024-05-20 11:00:00,383.04,383.61,382.45,383.49,7145.0,382.1342,382.7028,381.5456,382.5831,7145.0
2024-05-20 11:30:00,383.59,384.52,383.2,383.38,5307.0,382.6829,383.6107,382.2938,382.4734,5307.0
2024-05-20 12:00:00,383.16,383.61,382.62,382.88,3468.0,382.2539,382.7028,381.7152,381.9746,3468.0
2024-05-20 12:30:00,382.79,385.07,382.79,384.9,6197.0,381.8848,384.1594,381.8848,383.9898,6197.0
2024-05-20 13:00:00,384.96,384.96,382.86,382.86,4439.0,384.0496,384.0496,381.9546,381.9546,4439.0
2024-05-20 13:30:00,383.08,384.11,382.92,384.11,4691.0,382.1741,383.2016,382.0145,383.2016,4691.0
2024-05-20 14:00:00,383.78,384.08,383.25,383.46,3232.0,382.8724,383.1717,382.3437,382.5532,3232.0
2024-05-20 14:30:00,383.62,383.91,383.18,383.78,4753.0,382.7128,383.0021,382.2738,382.8724,4753.0
2024-05-20 15:00:00,383.58,384.65,383.58,383.91,6143.0,382.6729,383.7404,382.6729,383.0021,6143.0
2024-05-20 15:30:00,383.91,384.24,382.49,383.98,21651.0,383.0021,383.3313,381.5855,383.072,21651.0
2024-05-21 09:30:00,382.52,382.98,381.06,381.06,14451.0,381.6154,382.0743,380.1589,380.1589,14451.0
2024-05-21 10:00:00,381.23,384.67,381.19,383.9,6064.0,380.3285,383.7603,380.2886,382.9921,6064.0
2024-05-21 10:30:00,383.67,385.98,383.67,385.72,7802.0,382.7627,385.0672,382.7627,384.8078,7802.0
2024-05-21 11:00:00,385.47,385.51,384.52,385.18,5501.0,384.5584,384.5983,383.6107,384.2691,5501.0
2024-05-21 11:30:00,385.29,385.45,383.93,383.93,10326.0,384.3789,384.5385,383.0221,383.0221,10326.0
2024-05-21 12:00:00,383.71,384.43,383.58,384.3,3267.0,382.8026,383.5209,382.6729,383.3912,3267.0
2024-05-21 12:30:00,384.31,385.49,383.66,385.49,6206.0,383.4012,384.5784,382.7527,384.5784,6206.0
2024-05-21 13:00:00,385.65,386.0,385.45,385.8,5100.0,384.738,385.0872,384.5385,384.8876,5100.0
2024-05-21 13:30:00,385.85,386.87,385.66,386.4,4179.0,384.9375,385.9551,384.748,385.4862,4179.0
2024-05-21 14:00:00,386.47,386.47,385.53,386.06,5634.0,385.5561,385.5561,384.6183,385.147,5634.0
2024-05-21 14:30:00,386.09,387.14,385.77,386.99,9258.0,385.177,386.2245,384.8577,386.0748,9258.0
2024-05-21 15:00:00,386.79,387.66,386.53,386.98,3641.0,385.8753,386.7433,385.6159,386.0649,3641.0
2024-05-21 15:30:00,387.2,388.72,387.2,388.36,16958.0,386.2843,387.8007,386.2843,387.4416,16958.0
2024-05-22 09:30:00,388.9,392.61,388.9,390.61,16909.0,387.9803,391.6815,387.9803,389.6863,16909.0
2024-05-22 10:00:00,390.77,392.41,389.7,389.71,14712.0,389.8459,391.482,388.7784,388.7884,14712.0
2024-05-22 10:30:00,389.37,389.37,386.1,387.04,18354.0,388.4492,388.4492,385.1869,386.1247,18354.0
2024-05-22 11:00:00,387.24,388.26,384.78,385.31,11565.0,386.3242,387.3418,383.8701,384.3988,11565.0
2024-05-22 11:30:00,385.25,387.89,384.87,387.3,12147.0,384.339,386.9727,383.9598,386.3841,12147.0
2024-05-22 12:00:00,387.1,390.24,386.83,389.35,17925.0,386.1846,389.3171,385.9152,388.4293,17925.0
2024-05-22 12:30:00,389.39,389.52,387.53,387.53,3508.0,388.4692,388.5989,386.6136,386.6136,3508.0
2024-05-22 13:00:00,387.1,388.44,387.03,387.29,10045.0,386.1846,387.5214,386.1147,386.3741,10045.0
2024-05-22 13:30:00,387.05,387.31,385.81,387.31,4522.0,386.1347,386.3941,384.8976,386.3941,4522.0
2024-05-22 14:00:00,386.52,386.7,385.1,385.16,5328.0,385.6059,385.7855,384.1893,384.2492,5328.0
2024-05-22 14:30:00,385.13,386.76,384.59,386.55,4642.0,384.2192,385.8454,383.6805,385.6359,4642.0
2024-05-22 15:00:00,386.6,388.7,386.6,388.15,13851.0,385.6858,387.7808,385.6858,387.2321,13851.0
2024-05-22 15:30:00,388.38,389.34,388.34,388.6,25125.0,387.4615,388.4193,387.4216,387.681,25125.0
2024-05-23 09:30:00,393.25,395.88,390.56,392.29,30366.0,392.32,394.9438,389.6364,391.3623,30366.0
2024-05-23 10:00:00,392.28,394.07,392.0,392.63,16541.0,391.3523,393.1381,391.073,391.7015,16541.0
2024-05-23 10:30:00,392.77,393.46,391.25,391.98,11183.0,391.8412,392.5295,390.3248,391.053,11183.0
2024-05-23 11:00:00,392.1,393.7,391.84,393.61,12188.0,391.1728,392.769,390.9134,392.6792,12188.0
2024-05-23 11:30:00,393.71,395.82,393.12,393.14,42374.0,392.7789,394.884,392.1903,392.2103,42374.0
2024-05-23 12:00:00,393.71,395.12,393.42,394.94,7088.0,392.7789,394.1856,392.4896,394.006,7088.0
2024-05-23 12:30:00,395.0,396.25,394.63,394.91,24159.0,394.0659,395.3129,393.6968,393.9761,24159.0
2024-05-23 13:00:00,394.93,396.88,394.84,396.0,7487.0,393.9961,395.9414,393.9063,395.0635,7487.0
2024-05-23 13:30:00,395.79,395.79,391.83,392.15,9730.0,394.854,394.854,390.9034,391.2226,9730.0
2024-05-23 14:00:00,392.53,392.53,389.63,390.46,14493.0,391.6017,391.6017,388.7086,389.5366,14493.0
2024-05-23 14:30:00,390.52,390.76,388.97,389.51,9338.0,389.5965,389.8359,388.0502,388.5889,9338.0
2024-05-23 15:00:00,389.44,390.54,388.4,389.0,12852.0,388.519,389.6164,387.4815,388.0801,12852.0
2024-05-23 15:30:00,389.0,391.07,388.83,390.28,37514.0,388.0801,390.1452,387.9105,389.3571,37514.0
2024-05-24 09:30:00,390.3,394.46,390.3,392.72,13259.0,389.377,393.5272,389.377,391.7913,13259.0
2024-05-24 10:00:00,394.35,395.75,393.35,395.21,14071.0,393.4174,394.8141,392.4198,394.2754,14071.0
2024-05-24 10:30:00,395.27,397.61,395.27,397.18,7813.0,394.3353,396.6697,394.3353,396.2407,7813.0
2024-05-24 11:00:00,397.64,398.25,397.11,398.13,5841.0,396.6996,397.3082,396.1709,397.1885,5841.0
2024-05-24 11:30:00,397.66,398.1,396.08,397.42,9332.0,396.7196,397.1586,395.1433,396.4802,9332.0
2024-05-24 12:00:00,397.42,398.54,397.42,398.42,6629.0,396.4802,397.5975,396.4802,397.4778,6629.0
2024-05-24 12:30:00,398.64,398.97,397.72,397.84,6936.0,397.6973,398.0265,396.7795,396.8992,6936.0
2024-05-24 13:00:00,398.15,400.57,398.15,400.1,5552.0,397.2084,399.6227,397.2084,399.1538,5552.0
2024-05-24 13:30:00,399.75,399.75,398.37,398.37,3784.0,398.8047,398.8047,397.4279,397.4279,3784.0
2024-05-24 14:00:00,398.78,399.49,398.7,399.48,4466.0,397.837,398.5453,397.7571,398.5353,4466.0
2024-05-24 14:30:00,399.22,399.23,397.87,399.2,7953.0,398.2759,398.2859,396.9291,398.256,7953.0
2024-05-24 15:00:00,398.86,399.61,398.58,399.03,6686.0,397.9168,398.665,397.6374,398.0864,6686.0
2024-05-24 15:30:00,398.82,399.87,398.54,398.58,25000.0,397.8769,398.9244,397.5975,397.6374,25000.0
2024-05-28 09:30:00,400.54,401.98,394.04,394.9,23169.0,399.5928,401.0294,393.1082,393.9661,23169.0
2024-05-28 10:00:00,394.19,396.51,393.8,395.18,16458.0,393.2578,395.5723,392.8687,394.2455,16458.0
2024-05-28 10:30:00,395.29,395.71,393.0,395.29,10777.0,394.3552,394.7742,392.0706,394.3552,10777.0
2024-05-28 11:00:00,395.27,395.57,394.0,395.13,13428.0,394.3353,394.6345,393.0683,394.1956,13428.0
2024-05-28 11:30:00,395.1,395.8,394.26,395.24,6106.0,394.1657,394.864,393.3276,394.3053,6106.0
2024-05-28 12:00:00,395.59,396.71,395.05,395.93,11175.0,394.6545,395.7718,394.1158,394.9937,11175.0
2024-05-28 12:30:00,396.38,397.15,396.24,396.56,7069.0,395.4426,396.2108,395.303,395.6222,7069.0
2024-05-28 13:00:00,396.55,397.91,396.33,397.9,8299.0,395.6122,396.969,395.3927,396.959,8299.0
2024-05-28 13:30:00,397.69,397.79,395.85,395.91,20455.0,396.7495,396.8493,394.9139,394.9737,20455.0
2024-05-28 14:00:00,395.84,396.56,395.09,395.1,6380.0,394.9039,395.6222,394.1557,394.1657,6380.0
2024-05-28 14:30:00,395.09,395.75,394.22,395.18,5990.0,394.1557,394.8141,393.2877,394.2455,5990.0
2024-05-28 15:00:00,395.22,395.93,394.78,395.12,11680.0,394.2854,394.9937,393.8464,394.1856,11680.0
2024-05-28 15:30:00,395.16,395.74,392.51,393.87,60332.0,394.2255,394.8041,391.5818,392.9386,60332.0
2024-05-29 09:30:00,391.9,397.21,390.1,396.22,18000.0,390.9732,396.2707,389.1775,395.283,18000.0
2024-05-29 10:00:00,396.66,396.82,392.4,392.59,12593.0,395.722,395.8816,391.472,391.6616,12593.0
2024-05-29 10:30:00,392.58,395.82,392.57,395.81,10440.0,391.6516,394.884,391.6416,394.874,10440.0
2024-05-29 11:00:00,395.85,396.19,393.71,393.88,9594.0,394.9139,395.2531,392.7789,392.9485,9594.0
2024-05-29 11:30:00,393.74,394.71,393.4,394.24,3312.0,392.8089,393.7766,392.4697,393.3077,3312.0
2024-05-29 12:00:00,393.69,395.9,393.37,395.9,9201.0,392.759,394.9638,392.4397,394.9638,9201.0
2024-05-29 12:30:00,395.51,395.51,393.69,393.69,6310.0,394.5747,394.5747,392.759,392.759,6310.0
2024-05-29 13:00:00,393.94,393.94,392.81,393.57,8686.0,393.0084,393.0084,391.8811,392.6393,8686.0
2024-05-29 13:30:00,393.24,393.96,392.9,393.96,4899.0,392.3101,393.0284,391.9709,393.0284,4899.0
2024-05-29 14:00:00,393.86,394.34,392.7,392.75,7396.0,392.9286,393.4075,391.7713,391.8212,7396.0
2024-05-29 14:30:00,392.85,393.74,392.43,392.74,8883.0,391.921,392.8089,391.502,391.8112,8883.0
2024-05-29 15:00:00,392.67,393.45,392.32,393.16,8412.0,391.7414,392.5196,391.3922,392.2302,8412.0
2024-05-29 15:30:00,393.3,394.41,392.99,393.89,53842.0,392.3699,393.4773,392.0606,392.9585,53842.0
2024-05-30 09:30:00,394.36,397.14,394.13,395.74,20531.0,393.4274,396.2008,393.198,394.8041,20531.0
2024-05-30 10:00:00,395.66,398.76,395.28,398.49,12445.0,394.7243,397.817,394.3452,397.5476,12445.0
2024-05-30 10:30:00,398.13,399.61,397.84,398.47,12179.0,397.1885,398.665,396.8992,397.5277,12179.0
2024-05-30 11:00:00,398.63,399.43,397.71,397.83,10551.0,397.6873,398.4854,396.7695,396.8892,10551.0
2024-05-30 11:30:00,398.06,399.31,396.89,396.92,9410.0,397.1187,398.3657,395.9514,395.9814,9410.0
2024-05-30 12:00:00,396.71,397.62,396.37,396.56,10759.0,395.7718,396.6797,395.4327,395.6222,10759.0
2024-05-30 12:30:00,396.61,398.1,396.61,398.08,9356.0,395.6721,397.1586,395.6721,397.1386,9356.0
2024-05-30 13:00:00,398.29,398.47,397.65,398.06,8098.0,397.3481,397.5277,396.7096,397.1187,8098.0
2024-05-30 13:30:00,398.15,398.95,397.65,398.0,9202.0,397.2084,398.0066,396.7096,397.0588,9202.0
2024-05-30 14:00:00,398.21,398.21,396.78,397.33,5807.0,397.2683,397.2683,395.8417,396.3904,5807.0
2024-05-30 14:30:00,397.33,397.42,396.4,396.41,8514.0,396.3904,396.4802,395.4626,395.4726,8514.0
2024-05-30 15:00:00,396.25,397.08,395.46,396.48,6295.0,395.3129,396.141,394.5248,395.5424,6295.0
2024-05-30 15:30:00,396.57,396.57,394.76,395.78,29648.0,395.6322,395.6322,393.8265,394.844,29648.0
2024-05-31 09:30:00,395.59,400.97,394.5,399.4,37288.0,394.6545,400.0218,393.5671,398.4555,37288.0
2024-05-31 10:00:00,399.39,399.39,386.64,388.21,33159.0,398.4455,398.4455,385.7257,387.292,33159.0
2024-05-31 10:30:00,388.8,389.38,385.49,389.38,34915.0,387.8806,388.4592,384.5784,388.4592,34915.0
2024-05-31 11:00:00,388.95,389.14,384.68,385.53,23632.0,388.0302,388.2198,383.7703,384.6183,23632.0
2024-05-31 11:30:00,385.45,387.43,384.72,386.01,15736.0,384.5385,386.5138,383.8102,385.0972,15736.0
2024-05-31 12:00:00,385.78,386.29,382.05,382.29,21527.0,384.8677,385.3765,381.1465,381.3859,21527.0
2024-05-31 12:30:00,382.07,383.32,381.15,382.91,18848.0,381.1665,382.4135,380.2486,382.0045,18848.0
2024-05-31 13:00:00,383.03,383.92,382.0,382.24,12409.0,382.1242,383.0121,381.0966,381.3361,12409.0
2024-05-31 13:30:00,382.66,383.03,380.93,381.6,12343.0,381.7551,382.1242,380.0292,380.6976,12343.0
2024-05-31 14:00:00,382.06,382.74,379.65,380.06,26402.0,381.1565,381.8349,378.7522,379.1612,26402.0
2024-05-31 14:30:00,379.6,383.18,379.57,382.97,20001.0,378.7023,382.2738,378.6724,382.0643,20001.0
2024-05-31 15:00:00,382.71,385.37,382.12,384.67,31657.0,381.805,384.4587,381.2164,383.7603,31657.0
2024-05-31 15:30:00,384.45,389.56,383.88,388.34,210916.0,383.5408,388.6388,382.9722,387.4216,210916.0
2024-06-03 09:30:00,391.0,391.64,370.89,373.31,48743.0,390.0754,390.7138,370.0129,372.4272,48743.0
2024-06-03 10:00:00,372.22,377.77,371.36,374.71,31758.0,371.3398,376.8766,370.4818,373.8239,31758.0
2024-06-03 10:30:00,374.59,375.91,368.85,371.08,30991.0,373.7042,375.021,367.9777,370.2025,30991.0
2024-06-03 11:00:00,371.37,373.83,370.84,371.68,26279.0,370.4918,372.946,369.963,370.801,26279.0
2024-06-03 11:30:00,371.42,374.19,371.17,372.27,30900.0,370.5417,373.3051,370.2922,371.3896,30900.0
2024-06-03 12:00:00,372.27,373.37,368.51,369.86,36400.0,371.3896,372.487,367.6385,368.9853,36400.0
2024-06-03 12:30:00,369.86,370.99,366.8,368.31,24333.0,368.9853,370.1127,365.9326,367.439,24333.0
2024-06-03 13:00:00,368.17,368.83,366.36,368.83,21954.0,367.2993,367.9578,365.4936,367.9578,21954.0
2024-06-03 13:30:00,368.9,368.92,366.55,368.02,24516.0,368.0276,368.0476,365.6832,367.1497,24516.0
2024-06-03 14:00:00,368.04,370.04,367.69,369.44,18018.0,367.1696,369.1649,366.8205,368.5663,18018.0
2024-06-03 14:30:00,369.52,370.22,368.72,370.07,18578.0,368.6461,369.3445,367.848,369.1948,18578.0
2024-06-03 15:00:00,369.71,372.47,369.67,371.97,35976.0,368.8357,371.5892,368.7958,371.0904,35976.0
2024-06-03 15:30:00,372.01,373.49,371.35,373.19,73374.0,371.1303,372.6068,370.4718,372.3075,73374.0
2024-06-04 09:30:00,371.17,372.51,368.28,368.29,28878.0,370.2922,371.6291,367.4091,367.4191,28878.0
2024-06-04 10:00:00,368.4,369.47,365.33,367.74,25688.0,367.5288,368.5963,364.4661,366.8704,25688.0
2024-06-04 10:30:00,368.06,368.07,364.01,365.39,24719.0,367.1896,367.1996,363.1492,364.5259,24719.0
2024-06-04 11:00:00,364.74,364.74,360.3,360.67,21123.0,363.8775,363.8775,359.448,359.8171,21123.0
2024-06-04 11:30:00,361.32,363.14,360.5,362.66,21633.0,360.4655,362.2812,359.6475,361.8024,21633.0
2024-06-04 12:00:00,362.41,364.0,362.32,362.63,24938.0,361.553,363.1392,361.4632,361.7724,24938.0
2024-06-04 12:30:00,362.65,363.04,361.19,362.47,14751.0,361.7924,362.1815,360.3358,361.6128,14751.0
2024-06-04 13:00:00,362.57,363.65,361.43,363.5,14274.0,361.7126,362.79,360.5753,362.6404,14274.0
2024-06-04 13:30:00,363.03,363.69,361.94,363.63,15359.0,362.1715,362.8299,361.0841,362.7701,15359.0
2024-06-04 14:00:00,363.63,367.25,363.47,366.47,20105.0,362.7701,366.3815,362.6105,365.6034,20105.0
2024-06-04 14:30:00,366.51,366.86,365.79,366.39,16433.0,365.6433,365.9924,364.925,365.5236,16433.0
2024-06-04 15:00:00,366.37,367.03,364.66,365.04,30602.0,365.5036,366.162,363.7976,364.1767,30602.0
2024-06-04 15:30:00,365.33,368.94,365.33,368.91,93786.0,364.4661,368.0675,364.4661,368.0376,93786.0
2024-06-05 09:30:00,370.43,374.88,368.89,372.61,28494.0,369.554,373.9935,368.0176,371.7288,28494.0
2024-06-05 10:00:00,372.07,377.77,371.32,376.79,23109.0,371.1901,376.8766,370.4419,375.899,23109.0
2024-06-05 10:30:00,377.42,378.96,376.56,377.25,12505.0,376.5275,378.0638,375.6695,376.3579,12505.0
2024-06-05 11:00:00,377.43,380.1,376.7,376.7,11581.0,376.5374,379.2011,375.8092,375.8092,11581.0
2024-06-05 11:30:00,376.76,378.88,376.53,378.88,4670.0,375.869,377.984,375.6396,377.984,4670.0
2024-06-05 12:00:00,379.08,379.08,378.14,378.51,7090.0,378.1835,378.1835,377.2458,377.6149,7090.0
2024-06-05 12:30:00,378.63,378.72,376.82,376.82,7875.0,377.7346,377.8244,375.9289,375.9289,7875.0
2024-06-05 13:00:00,377.4,377.99,377.06,377.06,5971.0,376.5075,377.0961,376.1683,376.1683,5971.0
2024-06-05 13:30:00,377.45,377.49,376.21,376.97,12362.0,376.5574,376.5973,375.3203,376.0785,12362.0
2024-06-05 14:00:00,376.47,376.98,374.54,376.19,27424.0,375.5797,376.0885,373.6543,375.3004,27424.0
2024-06-05 14:30:00,376.87,378.46,376.72,378.37,16471.0,375.9788,377.565,375.8291,377.4752,16471.0
2024-06-05 15:00:00,378.6,380.0,378.43,379.56,24385.0,377.7047,379.1014,377.5351,378.6624,24385.0
2024-06-05 15:30:00,379.55,380.2,377.73,378.14,50709.0,378.6524,379.3009,376.8367,377.2458,50709.0
2024-06-06 09:30:00,377.37,377.67,373.37,373.37,20395.0,376.4776,376.7769,372.487,372.487,20395.0
2024-06-06 10:00:00,373.21,375.26,372.32,373.89,17145.0,372.3274,374.3726,371.4395,373.0058,17145.0
2024-06-06 10:30:00,373.8,375.84,373.5,375.01,13333.0,372.916,374.9512,372.6167,374.1232,13333.0
2024-06-06 11:00:00,375.01,375.07,373.2,374.25,9413.0,374.1232,374.183,372.3174,373.365,9413.0
2024-06-06 11:30:00,374.25,374.25,372.19,372.19,9522.0,373.365,373.365,371.3098,371.3098,9522.0
2024-06-06 12:00:00,372.13,373.08,371.19,373.08,8183.0,371.25,372.1977,370.3122,372.1977,8183.0
2024-06-06 12:30:00,372.03,372.62,371.37,372.08,9461.0,371.1502,371.7388,370.4918,371.2001,9461.0
2024-06-06 13:00:00,371.29,372.16,370.97,371.84,8791.0,370.412,371.2799,370.0927,370.9607,8791.0
2024-06-06 13:30:00,372.24,372.88,371.78,372.17,9509.0,371.3597,371.9982,370.9008,371.2899,9509.0
2024-06-06 14:00:00,372.13,373.26,371.49,372.59,9619.0,371.25,372.3773,370.6115,371.7089,9619.0
2024-06-06 14:30:00,372.3,373.44,372.16,372.44,7286.0,371.4196,372.5569,371.2799,371.5592,7286.0
2024-06-06 15:00:00,372.55,373.44,371.62,372.47,26561.0,371.669,372.5569,370.7412,371.5892,26561.0
2024-06-06 15:30:00,372.41,375.45,372.17,374.25,62777.0,371.5293,374.5621,371.2899,373.365,62777.0
2024-06-07 09:30:00,378.66,383.4,377.0,382.07,19869.0,377.7645,382.4933,376.1085,381.1665,19869.0
2024-06-07 10:00:00,382.57,382.57,380.59,381.54,7078.0,381.6653,381.6653,379.69,380.6377,7078.0
2024-06-07 10:30:00,381.27,381.35,377.58,378.29,13391.0,380.3684,380.4482,376.6871,377.3954,13391.0
2024-06-07 11:00:00,377.97,378.8,376.65,377.78,7138.0,377.0762,377.9042,375.7593,376.8866,7138.0
2024-06-07 11:30:00,378.2,379.25,377.47,379.1,6299.0,377.3056,378.3531,376.5773,378.2035,6299.0
2024-06-07 12:00:00,378.89,379.25,377.92,379.24,5077.0,377.994,378.3531,377.0263,378.3432,5077.0
2024-06-07 12:30:00,379.57,379.57,378.03,379.01,3954.0,378.6724,378.6724,377.136,378.1137,3954.0
2024-06-07 13:00:00,378.85,379.15,378.31,378.56,1920.0,377.9541,378.2534,377.4154,377.6648,1920.0
2024-06-07 13:30:00,378.3,379.34,378.01,379.16,4389.0,377.4054,378.4429,377.1161,378.2634,4389.0
2024-06-07 14:00:00,378.0,378.42,376.06,377.63,5562.0,377.1061,377.5251,375.1707,376.737,5562.0
2024-06-07 14:30:00,377.52,378.69,376.67,376.69,9714.0,376.6272,377.7945,375.7792,375.7992,9714.0
2024-06-07 15:00:00,376.77,378.18,375.7,378.18,3439.0,375.879,377.2857,374.8115,377.2857,3439.0
2024-06-07 15:30:00,377.9,378.06,375.69,376.0,41377.0,377.0063,377.166,374.8016,375.1108,41377.0
2024-06-10 09:30:00,373.62,380.29,373.62,378.04,11117.0,372.7365,379.3907,372.7365,377.146,11117.0
2024-06-10 10:00:00,375.9,378.93,375.9,377.19,3800.0,375.0111,378.0339,375.0111,376.298,3800.0
2024-06-10 10:30:00,376.57,378.32,376.57,377.79,2403.0,375.6795,377.4253,375.6795,376.8966,2403.0
2024-06-10 11:00:00,378.15,378.52,377.01,378.2,6724.0,377.2557,377.6249,376.1184,377.3056,6724.0
2024-06-10 11:30:00,378.58,380.26,377.85,377.85,7770.0,377.6847,379.3608,376.9564,376.9564,7770.0
2024-06-10 12:00:00,377.98,377.98,376.86,377.38,4318.0,377.0861,377.0861,375.9688,376.4876,4318.0
2024-06-10 12:30:00,377.01,377.01,375.0,375.93,10830.0,376.1184,376.1184,374.1132,375.041,10830.0
2024-06-10 13:00:00,375.62,375.81,374.75,375.81,7548.0,374.7317,374.9213,373.8638,374.9213,7548.0
2024-06-10 13:30:00,375.73,376.4,374.86,374.86,7660.0,374.8415,375.5099,373.9735,373.9735,7660.0
2024-06-10 14:00:00,374.88,375.87,374.13,374.13,5968.0,373.9935,374.9811,373.2452,373.2452,5968.0
2024-06-10 14:30:00,374.58,377.32,374.58,377.11,9191.0,373.6942,376.4277,373.6942,376.2182,9191.0
2024-06-10 15:00:00,377.11,379.39,376.56,378.84,6772.0,376.2182,378.4928,375.6695,377.9441,6772.0
2024-06-10 15:30:00,378.59,380.35,377.98,379.42,53354.0,377.6947,379.4505,377.0861,378.5227,53354.0
2024-06-11 09:30:00,379.03,380.62,377.56,378.94,16228.0,378.1337,379.7199,376.6671,378.0439,16228.0
2024-06-11 10:00:00,379.2,380.65,378.51,380.3,7802.0,378.3033,379.7498,377.6149,379.4007,7802.0
2024-06-11 10:30:00,379.62,381.45,378.47,380.63,6793.0,378.7223,380.5479,377.575,379.7299,6793.0
2024-06-11 11:00:00,380.62,380.63,376.83,376.83,4418.0,379.7199,379.7299,375.9389,375.9389,4418.0
2024-06-11 11:30:00,377.23,377.25,375.03,375.71,5797.0,376.3379,376.3579,374.1431,374.8215,5797.0
2024-06-11 12:00:00,375.92,376.23,374.95,375.91,5822.0,375.031,375.3403,374.0633,375.021,5822.0
2024-06-11 12:30:00,376.0,376.06,375.17,375.17,3632.0,375.1108,375.1707,374.2828,374.2828,3632.0
2024-06-11 13:00:00,375.25,375.66,373.79,374.24,4293.0,374.3626,374.7716,372.9061,373.355,4293.0
2024-06-11 13:30:00,374.5,375.52,374.23,374.67,7310.0,373.6144,374.632,373.345,373.784,7310.0
2024-06-11 14:00:00,374.92,376.2,374.5,376.08,10071.0,374.0334,375.3104,373.6144,375.1906,10071.0
2024-06-11 14:30:00,376.22,376.34,374.95,376.33,14318.0,375.3303,375.45,374.0633,375.44,14318.0
2024-06-11 15:00:00,376.41,376.42,375.11,375.47,6513.0,375.5199,375.5298,374.2229,374.5821,6513.0
2024-06-11 15:30:00,375.47,376.12,374.67,374.87,43834.0,374.5821,375.2305,373.784,373.9835,43834.0
2024-06-12 09:30:00,380.0,384.58,380.0,381.44,19232.0,379.1014,383.6705,379.1014,380.538,19232.0
2024-06-12 10:00:00,381.86,387.56,381.62,386.68,17673.0,380.957,386.6435,380.7175,385.7656,17673.0
2024-06-12 10:30:00,385.96,385.97,382.11,382.69,11248.0,385.0473,385.0572,381.2064,381.785,11248.0
2024-06-12 11:00:00,382.46,382.53,381.15,381.83,7403.0,381.5555,381.6254,380.2486,380.927,7403.0
2024-06-12 11:30:00,381.71,382.77,380.2,382.75,15468.0,380.8073,381.8648,379.3009,381.8449,15468.0
2024-06-12 12:00:00,382.48,384.54,382.4,384.54,7205.0,381.5755,383.6306,381.4957,383.6306,7205.0
2024-06-12 12:30:00,384.82,386.01,384.6,384.93,10721.0,383.91,385.0972,383.6905,384.0197,10721.0
2024-06-12 13:00:00,385.02,386.43,384.99,385.75,1939.0,384.1095,385.5162,384.0796,384.8378,1939.0
2024-06-12 13:30:00,385.39,385.41,383.78,383.88,8138.0,384.4786,384.4986,382.8724,382.9722,8138.0
2024-06-12 14:00:00,383.65,384.54,380.39,383.96,8753.0,382.7427,383.6306,379.4904,383.052,8753.0
2024-06-12 14:30:00,384.54,385.34,381.53,385.34,11939.0,383.6306,384.4287,380.6277,384.4287,11939.0
2024-06-12 15:00:00,385.81,386.49,382.52,383.16,6514.0,384.8976,385.576,381.6154,382.2539,6514.0
2024-06-12 15:30:00,382.61,384.8,382.61,382.82,32514.0,381.7052,383.89,381.7052,381.9147,32514.0
2024-06-13 09:30:00,382.41,385.24,381.12,381.3,14242.0,381.5057,384.329,380.2187,380.3983,14242.0
2024-06-13 10:00:00,382.23,382.89,380.92,382.23,9441.0,381.3261,381.9845,380.0192,381.3261,9441.0
2024-06-13 10:30:00,382.28,382.28,379.31,381.23,9505.0,381.376,381.376,378.413,380.3285,9505.0
2024-06-13 11:00:00,381.04,382.41,380.65,382.41,7155.0,380.1389,381.5057,379.7498,381.5057,7155.0
2024-06-13 11:30:00,382.72,383.58,382.34,383.08,9614.0,381.8149,382.6729,381.4358,382.1741,9614.0
2024-06-13 12:00:00,382.55,383.34,382.11,382.12,7219.0,381.6453,382.4335,381.2064,381.2164,7219.0
2024-06-13 12:30:00,381.85,384.65,381.63,384.05,19285.0,380.947,383.7404,380.7275,383.1418,19285.0
2024-06-13 13:00:00,384.58,385.04,384.08,384.52,5908.0,383.6705,384.1294,383.1717,383.6107,5908.0
2024-06-13 13:30:00,384.29,384.83,383.66,384.83,5897.0,383.3812,383.9199,382.7527,383.9199,5897.0
2024-06-13 14:00:00,385.04,385.97,384.4,385.97,7940.0,384.1294,385.0572,383.491,385.0572,7940.0
2024-06-13 14:30:00,385.84,386.34,385.62,386.27,6655.0,384.9276,385.4264,384.7081,385.3565,6655.0
2024-06-13 15:00:00,386.25,387.18,385.54,386.98,11037.0,385.3366,386.2644,384.6283,386.0649,11037.0
2024-06-13 15:30:00,387.0,390.16,386.8,390.14,50057.0,386.0848,389.2373,385.8853,389.2174,50057.0
2024-06-14 09:30:00,386.02,386.53,381.64,381.64,11778.0,385.1071,385.6159,380.7375,380.7375,11778.0
2024-06-14 10:00:00,381.13,381.13,378.56,379.38,6884.0,380.2287,380.2287,377.6648,378.4828,6884.0
2024-06-14 10:30:00,379.17,380.04,376.33,377.88,12861.0,378.2733,379.1413,375.44,376.9864,12861.0
2024-06-14 11:00:00,378.27,379.72,378.14,378.26,3059.0,377.3755,378.822,377.2458,377.3655,3059.0
2024-06-14 11:30:00,378.68,378.68,375.0,376.81,3717.0,377.7845,377.7845,374.1132,375.9189,3717.0
2024-06-14 12:00:00,377.55,378.84,377.53,378.34,4148.0,376.6572,377.9441,376.6372,377.4453,4148.0
2024-06-14 12:30:00,377.96,380.75,377.96,380.44,5883.0,377.0662,379.8496,377.0662,379.5403,5883.0
2024-06-14 13:00:00,380.6,381.3,379.51,380.82,2444.0,379.6999,380.3983,378.6125,379.9194,2444.0
2024-06-14 13:30:00,380.26,380.37,376.7,377.85,5383.0,379.3608,379.4705,375.8092,376.9564,5383.0
2024-06-14 14:00:00,377.29,378.54,377.29,378.04,2480.0,376.3978,377.6448,376.3978,377.146,2480.0
2024-06-14 14:30:00,377.88,377.95,376.98,377.44,5975.0,376.9864,377.0562,376.0885,376.5474,5975.0
2024-06-14 15:00:00,377.26,380.27,377.26,379.36,11392.0,376.3678,379.3707,376.3678,378.4629,11392.0
2024-06-14 15:30:00,379.05,379.18,377.05,377.19,36850.0,378.1536,378.2833,376.1583,376.298,36850.0
2024-06-17 09:30:00,377.2,381.16,376.31,379.1,13371.0,376.308,380.2586,375.4201,378.2035,13371.0
2024-06-17 10:00:00,379.87,382.42,377.65,380.66,11543.0,378.9717,381.5156,376.7569,379.7598,11543.0
2024-06-17 10:30:00,380.52,382.4,379.52,381.78,8703.0,379.6201,381.4957,378.6225,380.8772,8703.0
2024-06-17 11:00:00,382.43,386.12,382.25,385.88,8573.0,381.5256,385.2069,381.346,384.9675,8573.0
2024-06-17 11:30:00,386.24,386.24,381.59,383.25,6544.0,385.3266,385.3266,380.6876,382.3437,6544.0
2024-06-17 12:00:00,383.33,385.73,382.43,385.32,12807.0,382.4235,384.8178,381.5256,384.4088,12807.0
2024-06-17 12:30:00,385.79,385.79,384.37,385.45,7452.0,384.8777,384.8777,383.461,384.5385,7452.0
2024-06-17 13:00:00,385.34,386.22,384.35,385.24,12183.0,384.4287,385.3067,383.4411,384.329,12183.0
2024-06-17 13:30:00,385.0,386.34,384.21,385.05,19220.0,384.0895,385.4264,383.3014,384.1394,19220.0
2024-06-17 14:00:00,385.05,386.68,384.31,384.32,15203.0,384.1394,385.7656,383.4012,383.4111,15203.0
2024-06-17 14:30:00,384.6,385.03,384.09,384.93,12538.0,383.6905,384.1195,383.1817,384.0197,12538.0
2024-06-17 15:00:00,385.02,385.52,384.42,385.1,15270.0,384.1095,384.6083,383.5109,384.1893,15270.0
2024-06-17 15:30:00,385.21,385.58,382.91,383.04,59612.0,384.299,384.6682,382.0045,382.1342,59612.0
2024-06-18 09:30:00,382.54,382.54,377.08,378.99,13014.0,381.6354,381.6354,376.1883,378.0938,13014.0
2024-06-18 10:00:00,379.04,382.97,379.04,382.97,4314.0,378.1436,382.0643,378.1436,382.0643,4314.0
2024-06-18 10:30:00,382.66,385.45,382.66,384.25,5642.0,381.7551,384.5385,381.7551,383.3413,5642.0
2024-06-18 11:00:00,384.35,384.8,383.43,383.52,6561.0,383.4411,383.89,382.5233,382.613,6561.0
2024-06-18 11:30:00,383.93,385.4,383.93,385.05,3144.0,383.0221,384.4886,383.0221,384.1394,3144.0
2024-06-18 12:00:00,384.85,386.62,384.85,385.86,13864.0,383.9399,385.7057,383.9399,384.9475,13864.0
2024-06-18 12:30:00,385.86,387.9,385.86,387.8,3933.0,384.9475,386.9827,384.9475,386.8829,3933.0
2024-06-18 13:00:00,387.44,387.69,386.89,387.01,4557.0,386.5238,386.7732,385.9751,386.0948,4557.0
2024-06-18 13:30:00,386.64,388.0,386.52,387.21,7551.0,385.7257,387.0824,385.6059,386.2943,7551.0
2024-06-18 14:00:00,387.22,387.22,385.16,386.35,6718.0,386.3043,386.3043,384.2492,385.4363,6718.0
2024-06-18 14:30:00,386.15,387.51,385.89,386.63,11790.0,385.2368,386.5936,384.9774,385.7157,11790.0
2024-06-18 15:00:00,386.63,387.44,386.43,386.5,9382.0,385.7157,386.5238,385.5162,385.586,9382.0
2024-06-18 15:30:00,386.57,386.68,385.05,386.07,26446.0,385.6558,385.7656,384.1394,385.157,26446.0
2024-06-20 09:30:00,385.68,391.62,385.68,387.7,20770.0,384.7679,390.6939,384.7679,386.7832,20770.0
2024-06-20 10:00:00,388.53,390.04,385.64,387.4,14951.0,387.6112,389.1176,384.728,386.4839,14951.0
2024-06-20 10:30:00,387.0,388.5,386.2,387.18,8674.0,386.0848,387.5813,385.2867,386.2644,8674.0
2024-06-20 11:00:00,386.93,388.7,385.79,386.51,5691.0,386.015,387.7808,384.8777,385.596,5691.0
2024-06-20 11:30:00,387.1,388.07,385.39,386.07,8567.0,386.1846,387.1523,384.4786,385.157,8567.0
2024-06-20 12:00:00,386.19,387.94,385.73,386.21,12298.0,385.2767,387.0226,384.8178,385.2967,12298.0
2024-06-20 12:30:00,386.19,386.44,384.62,384.78,4635.0,385.2767,385.5261,383.7104,383.8701,4635.0
2024-06-20 13:00:00,384.5,384.73,383.5,383.64,10454.0,383.5907,383.8202,382.5931,382.7328,10454.0
2024-06-20 13:30:00,384.1,384.11,382.03,383.14,10977.0,383.1917,383.2016,381.1266,382.2339,10977.0
2024-06-20 14:00:00,383.26,384.15,382.63,384.12,14817.0,382.3537,383.2416,381.7251,383.2116,14817.0
2024-06-20 14:30:00,384.11,384.13,382.24,382.63,8588.0,383.2016,383.2216,381.3361,381.7251,8588.0
2024-06-20 15:00:00,382.63,383.96,382.29,383.79,9252.0,381.7251,383.052,381.3859,382.8824,9252.0
2024-06-20 15:30:00,383.6,387.85,383.4,385.86,39534.0,382.6929,386.9328,382.4933,384.9475,39534.0
2024-06-21 09:30:00,382.96,383.12,364.27,364.4,60110.0,382.0544,382.214,363.4086,363.5383,60110.0
2024-06-21 10:00:00,364.41,368.14,364.36,367.06,37568.0,363.5482,367.2694,363.4984,366.192,37568.0
2024-06-21 10:30:00,366.41,370.88,366.31,370.88,6670.0,365.5435,370.0029,365.4437,370.0029,6670.0
2024-06-21 11:00:00,370.87,372.72,369.02,372.36,8454.0,369.993,371.8386,368.1473,371.4794,8454.0
2024-06-21 11:30:00,372.35,375.32,370.46,374.63,27163.0,371.4695,374.4324,369.5839,373.7441,27163.0
2024-06-21 12:00:00,374.48,375.24,374.27,374.79,6079.0,373.5944,374.3526,373.3849,373.9037,6079.0
2024-06-21 12:30:00,375.25,375.83,373.96,374.36,4065.0,374.3626,374.9412,373.0756,373.4747,4065.0
2024-06-21 13:00:00,374.34,374.86,373.18,373.18,2689.0,373.4548,373.9735,372.2975,372.2975,2689.0
2024-06-21 13:30:00,373.3,374.67,373.15,374.1,6303.0,372.4172,373.784,372.2676,373.2153,6303.0
2024-06-21 14:00:00,374.05,374.58,373.38,374.09,7655.0,373.1654,373.6942,372.497,373.2053,7655.0
2024-06-21 14:30:00,374.6,375.05,373.74,374.66,11820.0,373.7141,374.1631,372.8562,373.774,11820.0
2024-06-21 15:00:00,374.94,377.03,374.88,376.44,8991.0,374.0533,376.1384,373.9935,375.5498,8991.0
2024-06-21 15:30:00,376.78,381.1,376.67,380.55,64295.0,375.889,380.1988,375.7792,379.6501,64295.0
2024-06-24 09:30:00,381.0,381.0,374.78,376.19,14329.0,380.099,380.099,373.8937,375.3004,14329.0
2024-06-24 10:00:00,376.31,378.38,372.23,375.17,13355.0,375.4201,377.4852,371.3497,374.2828,13355.0
2024-06-24 10:30:00,376.29,377.84,374.39,376.22,20536.0,375.4001,376.9465,373.5046,375.3303,20536.0
2024-06-24 11:00:00,378.94,378.94,377.09,378.82,5489.0,378.0439,378.0439,376.1982,377.9242,5489.0
2024-06-24 11:30:00,378.84,379.69,375.49,377.85,12108.0,377.9441,378.7921,374.602,376.9564,12108.0
2024-06-24 12:00:00,377.77,378.18,377.05,378.06,8296.0,376.8766,377.2857,376.1583,377.166,8296.0
2024-06-24 12:30:00,378.14,378.53,376.11,377.75,27510.0,377.2458,377.6348,375.2206,376.8567,27510.0
2024-06-24 13:00:00,378.02,381.68,377.66,381.21,13348.0,377.126,380.7774,376.7669,380.3085,13348.0
2024-06-24 13:30:00,381.21,382.33,379.66,379.69,4635.0,380.3085,381.4259,378.7622,378.7921,4635.0
2024-06-24 14:00:00,379.66,379.97,378.05,378.56,4591.0,378.7622,379.0714,377.156,377.6648,4591.0
2024-06-24 14:30:00,378.0,379.7,377.46,379.12,6473.0,377.1061,378.8021,376.5674,378.2234,6473.0
2024-06-24 15:00:00,379.28,379.89,378.75,378.87,4522.0,378.3831,378.9916,377.8543,377.974,4522.0
2024-06-24 15:30:00,379.01,380.94,377.78,380.66,44085.0,378.1137,380.0391,376.8866,379.7598,44085.0
2024-06-25 09:30:00,381.07,381.72,377.32,377.48,9443.0,380.1688,380.8173,376.4277,376.5873,9443.0
2024-06-25 10:00:00,376.27,376.88,374.41,374.95,19668.0,375.3802,375.9887,373.5246,374.0633,19668.0
2024-06-25 10:30:00,374.6,375.73,371.84,374.05,13756.0,373.7141,374.8415,370.9607,373.1654,13756.0
2024-06-25 11:00:00,373.58,375.26,373.32,374.56,6124.0,372.6965,374.3726,372.4372,373.6742,6124.0
2024-06-25 11:30:00,374.19,375.01,373.81,375.01,9157.0,373.3051,374.1232,372.926,374.1232,9157.0
2024-06-25 12:00:00,373.98,374.62,372.17,372.86,3099.0,373.0956,373.7341,371.2899,371.9783,3099.0
2024-06-25 12:30:00,372.87,373.52,371.36,372.81,12107.0,371.9882,372.6367,370.4818,371.9284,12107.0
2024-06-25 13:00:00,372.45,375.56,372.44,375.16,8115.0,371.5692,374.6719,371.5592,374.2728,8115.0
2024-06-25 13:30:00,374.74,376.71,374.44,376.52,4626.0,373.8538,375.8191,373.5545,375.6296,4626.0
2024-06-25 14:00:00,376.22,377.34,375.7,377.34,6129.0,375.3303,376.4477,374.8115,376.4477,6129.0
2024-06-25 14:30:00,377.48,377.48,375.43,375.76,7284.0,376.5873,376.5873,374.5422,374.8714,7284.0
2024-06-25 15:00:00,375.54,376.89,375.12,376.89,5696.0,374.6519,375.9987,374.2329,375.9987,5696.0
2024-06-25 15:30:00,376.56,378.54,375.87,378.53,38166.0,375.6695,377.6448,374.9811,377.6348,38166.0
2024-06-26 09:30:00,376.23,379.76,374.38,374.38,23392.0,375.3403,378.8619,373.4947,373.4947,23392.0
2024-06-26 10:00:00,374.8,377.79,373.91,374.6,7343.0,373.9137,376.8966,373.0258,373.7141,7343.0
2024-06-26 10:30:00,373.9,374.6,372.95,373.73,3821.0,373.0158,373.7141,372.068,372.8462,3821.0
2024-06-26 11:00:00,373.5,373.5,371.4,372.22,4182.0,372.6167,372.6167,370.5217,371.3398,4182.0
2024-06-26 11:30:00,371.64,373.55,370.83,372.4,8561.0,370.7611,372.6666,369.9531,371.5193,8561.0
2024-06-26 12:00:00,372.62,372.63,370.92,370.92,3280.0,371.7388,371.7488,370.0428,370.0428,3280.0
2024-06-26 12:30:00,370.85,370.85,368.47,369.17,9660.0,369.973,369.973,367.5986,368.297,9660.0
2024-06-26 13:00:00,369.71,369.71,367.13,367.5,7304.0,368.8357,368.8357,366.2618,366.6309,7304.0
2024-06-26 13:30:00,367.5,368.0,365.96,366.27,9193.0,366.6309,367.1297,365.0946,365.4038,9193.0
2024-06-26 14:00:00,366.64,367.65,365.92,367.16,7623.0,365.773,366.7806,365.0547,366.2917,7623.0
2024-06-26 14:30:00,367.02,367.77,366.13,366.88,7159.0,366.1521,366.9003,365.2642,366.0124,7159.0
2024-06-26 15:00:00,366.6,366.75,365.23,365.63,23570.0,365.7331,365.8827,364.3663,364.7653,23570.0
2024-06-26 15:30:00,365.51,368.55,365.11,368.53,56140.0,364.6456,367.6784,364.2466,367.6585,56140.0
2024-06-27 09:30:00,369.5,371.23,367.0,368.24,11343.0,368.6262,370.3521,366.1321,367.3692,11343.0
2024-06-27 10:00:00,368.05,371.17,367.94,370.47,13187.0,367.1796,370.2922,367.0699,369.5939,13187.0
2024-06-27 10:30:00,369.64,370.0,368.63,370.0,15127.0,368.7659,369.125,367.7583,369.125,15127.0
2024-06-27 11:00:00,370.1,371.52,369.21,369.68,32045.0,369.2248,370.6414,368.3369,368.8058,32045.0
2024-06-27 11:30:00,369.26,370.23,368.72,369.69,6083.0,368.3868,369.3545,367.848,368.8157,6083.0
2024-06-27 12:00:00,369.52,369.66,368.88,369.08,6627.0,368.6461,368.7858,368.0077,368.2072,6627.0
2024-06-27 12:30:00,369.19,369.3,368.24,368.72,9297.0,368.3169,368.4267,367.3692,367.848,9297.0
2024-06-27 13:00:00,368.7,369.58,368.12,368.12,5088.0,367.8281,368.706,367.2495,367.2495,5088.0
2024-06-27 13:30:00,367.92,369.57,367.92,369.17,6440.0,367.0499,368.696,367.0499,368.297,6440.0
2024-06-27 14:00:00,369.11,369.11,368.0,368.68,10859.0,368.2371,368.2371,367.1297,367.8081,10859.0
2024-06-27 14:30:00,368.18,369.92,368.18,369.63,6311.0,367.3093,369.0452,367.3093,368.7559,6311.0
2024-06-27 15:00:00,369.35,369.67,368.7,369.58,7250.0,368.4766,368.7958,367.8281,368.706,7250.0
2024-06-27 15:30:00,369.53,370.61,368.29,370.59,36875.0,368.6561,369.7336,367.4191,369.7136,36875.0
2024-06-28 09:30:00,370.0,375.36,369.55,371.3,49776.0,369.125,374.4723,368.6761,370.4219,49776.0
2024-06-28 10:00:00,371.29,374.1,370.96,370.96,15847.0,370.412,373.2153,370.0827,370.0827,15847.0
2024-06-28 10:30:00,370.9,372.7,370.57,371.69,8978.0,370.0229,371.8186,369.6937,370.811,8978.0
2024-06-28 11:00:00,371.05,371.05,367.67,368.05,11616.0,370.1725,370.1725,366.8005,367.1796,11616.0
2024-06-28 11:30:00,368.08,368.87,366.99,368.87,11604.0,367.2096,367.9977,366.1221,367.9977,11604.0
2024-06-28 12:00:00,368.96,369.99,366.34,367.12,9437.0,368.0875,369.115,365.4737,366.2518,9437.0
2024-06-28 12:30:00,367.31,367.85,366.39,367.52,12145.0,366.4414,366.9801,365.5236,366.6509,12145.0
2024-06-28 13:00:00,367.08,367.08,364.88,365.41,5702.0,366.2119,366.2119,364.0171,364.5459,5702.0
2024-06-28 13:30:00,364.34,365.54,363.85,365.46,8438.0,363.4784,364.6756,362.9896,364.5958,8438.0
2024-06-28 14:00:00,365.67,366.51,364.18,364.47,10654.0,364.8053,365.6433,363.3188,363.6081,10654.0
2024-06-28 14:30:00,364.61,365.8,363.39,364.54,17809.0,363.7478,364.9349,362.5306,363.6779,17809.0
2024-06-28 15:00:00,364.26,364.89,363.73,363.73,10687.0,363.3986,364.0271,362.8698,362.8698,10687.0
2024-06-28 15:30:00,363.77,366.0,362.08,365.27,73918.0,362.9097,365.1345,361.2237,364.4062,73918.0
2024-07-01 09:30:00,367.93,370.79,357.91,363.0,31860.0,367.0599,369.9131,357.0636,362.1416,31860.0
2024-07-01 10:00:00,361.72,364.27,358.21,361.16,29382.0,360.8646,363.4086,357.3629,360.3059,29382.0
2024-07-01 10:30:00,360.67,361.32,358.74,359.32,21439.0,359.8171,360.4655,357.8916,358.4703,21439.0
2024-07-01 11:00:00,359.6,361.53,358.51,361.13,13028.0,358.7496,360.675,357.6622,360.276,13028.0
2024-07-01 11:30:00,360.87,362.24,360.8,361.49,4251.0,360.0166,361.3834,359.9468,360.6351,4251.0
2024-07-01 12:00:00,361.85,363.01,361.46,361.85,6770.0,360.9943,362.1515,360.6052,360.9943,6770.0
2024-07-01 12:30:00,361.79,362.39,360.87,361.17,8941.0,360.9344,361.533,360.0166,360.3159,8941.0
2024-07-01 13:00:00,361.34,362.55,360.42,361.75,17509.0,360.4855,361.6926,359.5677,360.8945,17509.0
2024-07-01 13:30:00,361.58,362.14,360.8,361.35,3651.0,360.7249,361.2836,359.9468,360.4955,3651.0
2024-07-01 14:00:00,361.29,362.39,360.99,361.07,2819.0,360.4356,361.533,360.1363,360.2161,2819.0
2024-07-01 14:30:00,361.15,361.38,360.2,360.84,5290.0,360.2959,360.5254,359.3482,359.9867,5290.0
2024-07-01 15:00:00,360.72,361.19,360.0,360.96,14513.0,359.867,360.3358,359.1487,360.1064,14513.0
2024-07-01 15:30:00,360.77,361.59,359.62,359.64,45679.0,359.9168,360.7349,358.7696,358.7895,45679.0
2024-07-02 09:30:00,358.41,360.56,356.09,357.19,36299.0,357.5624,359.7073,355.2479,356.3453,36299.0
2024-07-02 10:00:00,356.75,361.14,356.5,361.12,33006.0,355.9063,360.286,355.6569,360.266,33006.0
2024-07-02 10:30:00,360.45,360.71,357.71,358.44,10815.0,359.5976,359.857,356.8641,357.5924,10815.0
2024-07-02 11:00:00,358.56,359.42,357.12,357.91,25913.0,357.7121,358.57,356.2755,357.0636,25913.0
2024-07-02 11:30:00,357.73,358.69,355.68,355.68,24420.0,356.884,357.8418,354.8389,354.8389,24420.0
2024-07-02 12:00:00,356.37,357.97,356.32,356.71,50776.0,355.5272,357.1235,355.4774,355.8664,50776.0
2024-07-02 12:30:00,356.48,356.53,355.0,355.55,11396.0,355.637,355.6869,354.1605,354.7092,11396.0
2024-07-02 13:00:00,355.5,357.5,355.5,356.84,10285.0,354.6593,356.6546,354.6593,355.9961,10285.0
2024-07-02 13:30:00,356.69,357.81,355.84,357.43,12413.0,355.8465,356.9638,354.9985,356.5847,12413.0
2024-07-02 14:00:00,357.5,357.84,356.43,356.94,12829.0,356.6546,356.9938,355.5871,356.0959,12829.0
2024-07-02 14:30:00,357.0,358.09,356.62,357.5,9651.0,356.1558,357.2432,355.7767,356.6546,9651.0
2024-07-02 15:00:00,357.31,357.49,356.49,357.18,14547.0,356.465,356.6446,355.647,356.3353,14547.0
2024-07-02 15:30:00,356.9,357.65,355.92,356.74,46646.0,356.056,356.8042,355.0783,355.8964,46646.0
2024-07-03 09:30:00,357.91,361.0,355.5,360.59,17523.0,357.0636,360.1463,354.6593,359.7373,17523.0
2024-07-03 10:00:00,360.98,362.35,360.11,361.15,36842.0,360.1263,361.4931,359.2584,360.2959,36842.0
2024-07-03 10:30:00,361.08,363.69,360.43,362.61,23398.0,360.2261,362.8299,359.5776,361.7525,23398.0
2024-07-03 11:00:00,362.15,364.52,361.74,364.0,4722.0,361.2936,363.658,360.8845,363.1392,4722.0
2024-07-03 11:30:00,364.03,364.27,362.62,363.84,7173.0,363.1691,363.4086,361.7625,362.9796,7173.0
2024-07-03 12:00:00,364.16,366.2,363.66,365.12,12546.0,363.2988,365.334,362.8,364.2566,12546.0
2024-07-03 12:30:00,365.45,371.28,365.45,370.7,48468.0,364.5858,370.402,364.5858,369.8234,48468.0
2024-07-05 09:30:00,370.34,372.97,364.51,366.03,14875.0,369.4642,372.088,363.648,365.1644,14875.0
2024-07-05 10:00:00,365.3,365.3,359.82,360.92,8935.0,364.4361,364.4361,358.9691,360.0665,8935.0
2024-07-05 10:30:00,361.13,363.56,361.13,362.59,4873.0,360.276,362.7002,360.276,361.7325,4873.0
2024-07-05 11:00:00,362.59,363.54,361.96,362.84,4072.0,361.7325,362.6803,361.104,361.9819,4072.0
2024-07-05 11:30:00,362.99,363.03,360.64,361.94,5497.0,362.1316,362.1715,359.7871,361.0841,5497.0
2024-07-05 12:00:00,361.83,362.87,361.41,362.82,2410.0,360.9743,362.0119,360.5553,361.962,2410.0
2024-07-05 12:30:00,362.64,363.15,362.38,362.76,3366.0,361.7824,362.2912,361.523,361.9021,3366.0
2024-07-05 13:00:00,362.4,363.22,362.04,363.05,6836.0,361.543,362.361,361.1838,362.1914,6836.0
2024-07-05 13:30:00,362.6,363.0,362.33,362.52,2100.0,361.7425,362.1416,361.4732,361.6627,2100.0
2024-07-05 14:00:00,362.36,363.03,362.01,362.34,5062.0,361.5031,362.1715,361.1539,361.4831,5062.0
2024-07-05 14:30:00,362.17,363.51,362.17,363.51,2376.0,361.3135,362.6504,361.3135,362.6504,2376.0
2024-07-05 15:00:00,363.44,363.76,363.01,363.47,5359.0,362.5805,362.8998,362.1515,362.6105,5359.0
2024-07-05 15:30:00,363.65,363.74,361.61,362.71,19756.0,362.79,362.8798,360.7549,361.8523,19756.0
2024-07-08 09:30:00,366.28,368.0,364.38,366.85,11705.0,365.4138,367.1297,363.5183,365.9825,11705.0
2024-07-08 10:00:00,367.06,369.38,366.03,367.42,9948.0,366.192,368.5065,365.1644,366.5511,9948.0
2024-07-08 10:30:00,367.4,368.0,366.5,366.73,11080.0,366.5312,367.1297,365.6333,365.8627,11080.0
2024-07-08 11:00:00,366.84,367.3,365.34,366.41,4400.0,365.9725,366.4314,364.476,365.5435,4400.0
2024-07-08 11:30:00,366.16,366.16,365.03,365.6,3700.0,365.2941,365.2941,364.1668,364.7354,3700.0
2024-07-08 12:00:00,365.84,365.84,364.78,364.94,5559.0,364.9749,364.9749,363.9174,364.077,5559.0
2024-07-08 12:30:00,365.1,365.46,364.07,364.71,3761.0,364.2366,364.5958,363.209,363.8475,3761.0
2024-07-08 13:00:00,364.87,365.06,364.33,364.33,4415.0,364.0071,364.1967,363.4684,363.4684,4415.0
2024-07-08 13:30:00,364.56,365.77,364.55,365.64,4283.0,363.6979,364.905,363.6879,364.7753,4283.0
2024-07-08 14:00:00,365.58,366.02,364.66,365.47,7025.0,364.7155,365.1544,363.7976,364.6057,7025.0
2024-07-08 14:30:00,365.16,365.66,364.27,365.16,4818.0,364.2965,364.7953,363.4086,364.2965,4818.0
2024-07-08 15:00:00,365.25,365.25,363.63,363.63,8181.0,364.3862,364.3862,362.7701,362.7701,8181.0
2024-07-08 15:30:00,363.51,364.51,362.76,364.13,45045.0,362.6504,363.648,361.9021,363.2689,45045.0
2024-07-09 09:30:00,363.84,366.87,363.52,366.31,11417.0,362.9796,366.0024,362.6603,365.4437,11417.0
2024-07-09 10:00:00,366.31,368.06,365.19,366.65,7548.0,365.4437,367.1896,364.3264,365.7829,7548.0
2024-07-09 10:30:00,366.01,367.25,365.1,366.1,4915.0,365.1444,366.3815,364.2366,365.2342,4915.0
2024-07-09 11:00:00,365.34,365.85,364.46,365.33,4568.0,364.476,364.9848,363.5981,364.4661,4568.0
2024-07-09 11:30:00,365.31,366.86,365.03,366.86,7557.0,364.4461,365.9924,364.1668,365.9924,7557.0
2024-07-09 12:00:00,366.78,367.45,365.67,365.68,5042.0,365.9126,366.581,364.8053,364.8152,5042.0
2024-07-09 12:30:00,365.98,366.31,365.65,366.1,2163.0,365.1145,365.4437,364.7853,365.2342,2163.0
2024-07-09 13:00:00,366.48,366.8,364.4,365.0,32884.0,365.6133,365.9326,363.5383,364.1368,32884.0
2024-07-09 13:30:00,364.89,365.5,364.3,364.3,17554.0,364.0271,364.6357,363.4385,363.4385,17554.0
2024-07-09 14:00:00,364.14,365.35,363.78,364.14,11708.0,363.2789,364.486,362.9197,363.2789,11708.0
2024-07-09 14:30:00,364.15,365.27,363.97,365.27,2895.0,363.2888,364.4062,363.1093,364.4062,2895.0
2024-07-09 15:00:00,364.99,364.99,363.77,364.04,8062.0,364.1269,364.1269,362.9097,363.1791,8062.0
2024-07-09 15:30:00,363.82,365.15,363.38,363.56,30446.0,362.9596,364.2865,362.5207,362.7002,30446.0
2024-07-10 09:30:00,365.85,368.88,365.59,365.59,12925.0,364.9848,368.0077,364.7254,364.7254,12925.0
2024-07-10 10:00:00,365.91,369.15,365.91,367.9,6257.0,365.0447,368.277,365.0447,367.03,6257.0
2024-07-10 10:30:00,368.38,369.07,366.77,368.77,4771.0,367.5088,368.1972,365.9027,367.8979,4771.0
2024-07-10 11:00:00,368.71,368.71,366.3,367.44,4789.0,367.8381,367.8381,365.4338,366.5711,4789.0
2024-07-10 11:30:00,367.3,370.13,367.29,370.13,7463.0,366.4314,369.2547,366.4214,369.2547,7463.0
2024-07-10 12:00:00,369.73,370.75,369.51,370.26,3772.0,368.8557,369.8732,368.6362,369.3844,3772.0
2024-07-10 12:30:00,370.49,371.26,369.95,371.09,9600.0,369.6139,370.382,369.0751,370.2124,9600.0
2024-07-10 13:00:00,372.15,372.15,369.57,370.44,6847.0,371.2699,371.2699,368.696,369.564,6847.0
2024-07-10 13:30:00,370.05,371.47,370.05,370.08,16473.0,369.1749,370.5915,369.1749,369.2048,16473.0
2024-07-10 14:00:00,370.33,371.99,370.0,371.22,9450.0,369.4542,371.1103,369.125,370.3421,9450.0
2024-07-10 14:30:00,371.12,372.08,370.95,371.91,5395.0,370.2424,371.2001,370.0728,371.0305,5395.0
2024-07-10 15:00:00,371.58,372.78,370.96,372.78,10039.0,370.7013,371.8984,370.0827,371.8984,10039.0
2024-07-10 15:30:00,372.78,373.08,371.59,372.4,22151.0,371.8984,372.1977,370.7113,371.5193,22151.0
2024-07-11 09:30:00,374.08,376.87,370.47,372.49,12311.0,373.1954,375.9788,369.5939,371.6091,12311.0
2024-07-11 10:00:00,373.38,375.75,371.98,374.0,6461.0,372.497,374.8614,371.1003,373.1156,6461.0
2024-07-11 10:30:00,374.22,376.09,372.12,375.77,9482.0,373.335,375.2006,371.24,374.8814,9482.0
2024-07-11 11:00:00,375.78,377.0,375.07,375.07,8971.0,374.8913,376.1085,374.183,374.183,8971.0
2024-07-11 11:30:00,375.08,378.09,374.66,375.95,6736.0,374.193,377.1959,373.774,375.0609,6736.0
2024-07-11 12:00:00,375.77,375.77,374.27,375.15,2446.0,374.8814,374.8814,373.3849,374.2628,2446.0
2024-07-11 12:30:00,375.61,376.03,374.44,375.79,3196.0,374.7217,375.1408,373.5545,374.9013,3196.0
2024-07-11 13:00:00,375.93,376.21,375.05,376.21,2148.0,375.041,375.3203,374.1631,375.3203,2148.0
2024-07-11 13:30:00,375.53,376.69,375.53,375.77,2510.0,374.6419,375.7992,374.6419,374.8814,2510.0
2024-07-11 14:00:00,376.0,376.71,374.82,374.82,2135.0,375.1108,375.8191,373.9336,373.9336,2135.0
2024-07-11 14:30:00,374.68,375.87,374.68,375.5,3990.0,373.7939,374.9811,373.7939,374.612,3990.0
2024-07-11 15:00:00,375.68,376.35,374.91,374.92,3977.0,374.7916,375.46,374.0234,374.0334,3977.0
2024-07-11 15:30:00,374.68,376.41,374.6,375.06,22940.0,373.7939,375.5199,373.7141,374.173,22940.0
2024-07-12 09:30:00,377.93,382.25,371.48,380.66,16497.0,377.0363,381.346,370.6015,379.7598,16497.0
2024-07-12 10:00:00,380.1,381.91,377.55,378.38,9159.0,379.2011,381.0068,376.6572,377.4852,9159.0
2024-07-12 10:30:00,379.4,380.86,379.4,380.68,9235.0,378.5028,379.9593,378.5028,379.7798,9235.0
2024-07-12 11:00:00,380.58,381.29,379.45,381.29,3422.0,379.68,380.3883,378.5527,380.3883,3422.0
2024-07-12 11:30:00,380.98,381.66,379.42,379.42,8610.0,380.079,380.7574,378.5227,378.5227,8610.0
2024-07-12 12:00:00,380.19,380.19,379.43,379.43,4462.0,379.2909,379.2909,378.5327,378.5327,4462.0
2024-07-12 12:30:00,378.25,379.89,378.09,378.95,4358.0,377.3555,378.9916,377.1959,378.0538,4358.0
2024-07-12 13:00:00,379.24,380.62,379.09,380.19,1883.0,378.3432,379.7199,378.1935,379.2909,1883.0
2024-07-12 13:30:00,380.01,380.62,380.01,380.28,2227.0,379.1113,379.7199,379.1113,379.3807,2227.0
2024-07-12 14:00:00,380.03,381.07,379.9,380.73,4142.0,379.1313,380.1688,379.0016,379.8296,4142.0
2024-07-12 14:30:00,380.27,380.55,379.7,380.0,2261.0,379.3707,379.6501,378.8021,379.1014,2261.0
2024-07-12 15:00:00,379.75,380.1,379.36,379.44,2802.0,378.852,379.2011,378.4629,378.5427,2802.0
2024-07-12 15:30:00,379.24,379.75,376.12,376.84,21534.0,378.3432,378.852,375.2305,375.9488,21534.0
2024-07-15 09:30:00,377.57,382.63,376.14,379.85,15498.0,376.9247,381.976,375.4971,379.2008,15498.0
2024-07-15 10:00:00,379.99,380.73,377.66,379.38,13584.0,379.3405,380.0793,377.0145,378.7316,13584.0
2024-07-15 10:30:00,380.32,382.82,380.12,380.31,8875.0,379.67,382.1657,379.4703,379.66,8875.0
2024-07-15 11:00:00,380.31,384.21,380.3,382.86,9266.0,379.66,383.5533,379.65,382.2056,9266.0
2024-07-15 11:30:00,382.63,383.46,381.6,383.46,10888.0,381.976,382.8046,380.9478,382.8046,10888.0
2024-07-15 12:00:00,383.45,383.63,381.02,381.27,7880.0,382.7946,382.9743,380.3688,380.6183,7880.0
2024-07-15 12:30:00,381.33,382.75,381.33,381.73,8268.0,380.6782,382.0958,380.6782,381.0776,8268.0
2024-07-15 13:00:00,381.23,382.64,380.67,381.34,6921.0,380.5784,381.986,380.0194,380.6882,6921.0
2024-07-15 13:30:00,381.45,381.45,379.92,380.28,6163.0,380.798,380.798,379.2707,379.63,6163.0
2024-07-15 14:00:00,380.27,380.96,379.8,380.71,8133.0,379.6201,380.3089,379.1509,380.0593,8133.0
2024-07-15 14:30:00,380.72,381.53,379.79,380.96,10912.0,380.0693,380.8779,379.1409,380.3089,10912.0
2024-07-15 15:00:00,381.1,381.39,380.56,381.09,3603.0,380.4486,380.7381,379.9096,380.4387,3603.0
2024-07-15 15:30:00,381.09,382.16,379.62,380.39,33504.0,380.4387,381.5068,378.9712,379.7399,33504.0
2024-07-16 09:30:00,383.42,386.34,381.9,384.53,10749.0,382.7647,385.6797,381.2473,383.8728,10749.0
2024-07-16 10:00:00,384.17,384.42,380.14,383.7,6769.0,383.5134,383.763,379.4903,383.0442,6769.0
2024-07-16 10:30:00,383.08,386.65,382.39,385.7,5687.0,382.4253,385.9892,381.7364,385.0408,5687.0
2024-07-16 11:00:00,385.6,389.81,385.6,389.36,7948.0,384.9409,389.1438,384.9409,388.6945,7948.0
2024-07-16 11:30:00,389.09,389.09,387.77,388.94,6576.0,388.425,388.425,387.1072,388.2752,6576.0
2024-07-16 12:00:00,389.25,389.85,388.44,389.78,7762.0,388.5847,389.1837,387.7761,389.1138,7762.0
2024-07-16 12:30:00,389.58,390.35,388.34,388.6,8952.0,388.9141,389.6828,387.6763,387.9358,8952.0
2024-07-16 13:00:00,388.42,388.42,387.55,387.94,3662.0,387.7561,387.7561,386.8876,387.2769,3662.0
2024-07-16 13:30:00,387.48,388.48,387.47,388.38,2220.0,386.8177,387.816,386.8078,387.7162,2220.0
2024-07-16 14:00:00,388.3,389.59,388.3,389.11,9148.0,387.6363,388.9241,387.6363,388.4449,9148.0
2024-07-16 14:30:00,389.1,390.57,388.15,390.57,11889.0,388.435,389.9025,387.4866,389.9025,11889.0
2024-07-16 15:00:00,390.25,390.33,389.35,389.98,10371.0,389.583,389.6629,388.6845,389.3135,10371.0
2024-07-16 15:30:00,390.09,391.31,389.47,390.9,39122.0,389.4233,390.6412,388.8043,390.2319,39122.0
2024-07-17 09:30:00,386.0,386.0,380.91,381.97,12876.0,385.3403,385.3403,380.259,381.3172,12876.0
2024-07-17 10:00:00,382.02,382.04,373.76,376.13,18487.0,381.3671,381.387,373.1212,375.4871,18487.0
2024-07-17 10:30:00,375.72,377.38,374.37,375.08,8418.0,375.0778,376.735,373.7301,374.4389,8418.0
2024-07-17 11:00:00,375.49,377.8,374.56,376.92,6391.0,374.8482,377.1543,373.9198,376.2758,6391.0
2024-07-17 11:30:00,377.19,377.19,375.52,375.61,3384.0,376.5453,376.5453,374.8782,374.968,3384.0
2024-07-17 12:00:00,375.48,375.56,372.58,372.58,12595.0,374.8382,374.9181,371.9432,371.9432,12595.0
2024-07-17 12:30:00,372.37,372.57,370.24,371.3,7879.0,371.7336,371.9332,369.6072,370.6654,7879.0
2024-07-17 13:00:00,371.35,372.07,370.32,372.07,6482.0,370.7153,371.4341,369.6871,371.4341,6482.0
2024-07-17 13:30:00,371.47,372.11,368.79,369.19,8938.0,370.8351,371.474,368.1597,368.559,8938.0
2024-07-17 14:00:00,368.74,368.79,366.88,367.84,4185.0,368.1098,368.1597,366.2529,367.2113,4185.0
2024-07-17 14:30:00,368.37,368.88,367.91,368.28,6022.0,367.7404,368.2495,367.2812,367.6505,6022.0
2024-07-17 15:00:00,368.53,369.08,367.18,367.42,7740.0,367.9001,368.4492,366.5524,366.792,7740.0
2024-07-17 15:30:00,368.1,368.42,361.21,361.45,69481.0,367.4709,367.7903,360.5926,360.8322,69481.0
2024-07-18 09:30:00,364.85,371.75,364.85,371.75,10177.0,364.2264,371.1146,364.2264,371.1146,10177.0
2024-07-18 10:00:00,371.31,374.48,369.32,369.64,10972.0,370.6754,373.84,368.6888,369.0082,10972.0
2024-07-18 10:30:00,368.73,369.45,361.75,364.87,16619.0,368.0998,368.8186,361.1317,364.2464,16619.0
2024-07-18 11:00:00,363.61,365.78,360.94,361.75,6161.0,362.9885,365.1548,360.3231,361.1317,6161.0
2024-07-18 11:30:00,361.86,361.86,357.75,358.65,17013.0,361.2415,361.2415,357.1385,358.037,17013.0
2024-07-18 12:00:00,358.7,359.01,357.48,357.68,11066.0,358.0869,358.3964,356.869,357.0687,11066.0
2024-07-18 12:30:00,357.71,360.44,356.53,360.09,29105.0,357.0986,359.8239,355.9206,359.4745,29105.0
2024-07-18 13:00:00,361.45,363.83,361.34,361.99,10350.0,360.8322,363.2082,360.7224,361.3713,10350.0
2024-07-18 13:30:00,362.28,362.32,361.05,361.62,3423.0,361.6608,361.7007,360.4329,361.0019,3423.0
2024-07-18 14:00:00,361.24,362.23,360.41,360.9,5349.0,360.6226,361.6109,359.794,360.2832,5349.0
2024-07-18 14:30:00,360.97,362.25,359.89,361.31,7460.0,360.353,361.6309,359.2749,360.6925,7460.0
2024-07-18 15:00:00,361.27,361.6,358.72,360.37,7320.0,360.6525,360.982,358.1069,359.7541,7320.0
2024-07-18 15:30:00,360.2,364.99,360.2,364.81,44645.0,359.5844,364.3662,359.5844,364.1865,44645.0
2024-07-19 09:30:00,365.18,366.97,362.11,366.39,15355.0,364.5558,366.3428,361.4911,365.7638,15355.0
2024-07-19 10:00:00,365.0,366.73,363.31,364.05,2792.0,364.3762,366.1032,362.689,363.4278,2792.0
2024-07-19 10:30:00,364.67,364.79,362.23,364.78,5254.0,364.0467,364.1665,361.6109,364.1565,5254.0
2024-07-19 11:00:00,364.78,365.3,363.67,364.35,2639.0,364.1565,364.6756,363.0484,363.7273,2639.0
2024-07-19 11:30:00,364.72,366.36,364.05,366.36,7464.0,364.0966,365.7338,363.4278,365.7338,7464.0
2024-07-19 12:00:00,366.4,366.56,365.23,365.55,5389.0,365.7738,365.9335,364.6058,364.9252,5389.0
2024-07-19 12:30:00,365.55,365.71,364.06,364.65,11364.0,364.9252,365.0849,363.4378,364.0268,11364.0
2024-07-19 13:00:00,364.47,364.47,361.91,362.78,7661.0,363.8471,363.8471,361.2914,362.16,7661.0
2024-07-19 13:30:00,362.75,363.69,362.33,362.74,9894.0,362.13,363.0684,361.7107,362.12,9894.0
2024-07-19 14:00:00,362.87,362.92,361.6,361.6,5777.0,362.2498,362.2997,360.982,360.982,5777.0
2024-07-19 14:30:00,361.6,362.51,360.72,362.49,10120.0,360.982,361.8904,360.1035,361.8704,10120.0
2024-07-19 15:00:00,362.66,364.66,362.62,363.19,5562.0,362.0402,364.0367,362.0002,362.5692,5562.0
2024-07-19 15:30:00,363.13,363.7,361.99,363.47,18522.0,362.5094,363.0784,361.3713,362.8488,18522.0
2024-07-22 09:30:00,366.74,372.57,364.5,369.41,16516.0,366.1132,371.9332,363.877,368.7786,16516.0
2024-07-22 10:00:00,369.46,372.5,368.57,369.56,6655.0,368.8285,371.8633,367.9401,368.9284,6655.0
2024-07-22 10:30:00,370.52,372.1,370.2,372.1,4065.0,369.8867,371.464,369.5673,371.464,4065.0
2024-07-22 11:00:00,371.62,373.28,371.55,371.8,2970.0,370.9848,372.642,370.915,371.1645,2970.0
2024-07-22 11:30:00,371.35,371.77,370.5,370.99,4174.0,370.7153,371.1346,369.8668,370.3559,4174.0
2024-07-22 12:00:00,370.86,371.32,370.37,370.37,4511.0,370.2261,370.6854,369.737,369.737,4511.0
2024-07-22 12:30:00,370.82,372.34,370.75,371.71,10254.0,370.1862,371.7036,370.1163,371.0747,10254.0
2024-07-22 13:00:00,371.71,372.59,371.7,372.28,3419.0,371.0747,371.9532,371.0647,371.6437,3419.0
2024-07-22 13:30:00,372.96,373.75,372.55,373.75,6864.0,372.3226,373.1112,371.9133,373.1112,6864.0
2024-07-22 14:00:00,373.51,373.95,373.0,373.0,4306.0,372.8716,373.3109,372.3625,372.3625,4306.0
2024-07-22 14:30:00,373.03,373.86,372.98,373.41,10295.0,372.3924,373.221,372.3425,372.7718,10295.0
2024-07-22 15:00:00,373.2,373.92,372.28,373.19,9131.0,372.5621,373.2809,371.6437,372.5522,9131.0
2024-07-22 15:30:00,372.91,375.96,372.66,375.84,18380.0,372.2726,375.3174,372.0231,375.1976,18380.0
2024-07-23 09:30:00,374.28,376.66,371.4,376.66,10482.0,373.6403,376.0162,370.7652,376.0162,10482.0
2024-07-23 10:00:00,376.93,378.51,375.87,378.51,8714.0,376.2858,377.8631,375.2276,377.8631,8714.0
2024-07-23 10:30:00,377.82,380.65,377.17,380.65,5023.0,377.1742,379.9994,376.5254,379.9994,5023.0
2024-07-23 11:00:00,381.13,381.97,380.92,381.28,4316.0,380.4786,381.3172,380.2689,380.6283,4316.0
2024-07-23 11:30:00,381.66,383.26,381.17,381.85,8530.0,381.0077,382.6049,380.5185,381.1974,8530.0
2024-07-23 12:00:00,382.36,382.82,380.22,381.14,6625.0,381.7065,382.1657,379.5701,380.4886,6625.0
2024-07-23 12:30:00,381.13,382.82,380.53,382.82,6659.0,380.4786,382.1657,379.8796,382.1657,6659.0
2024-07-23 13:00:00,382.57,382.57,381.19,381.99,2494.0,381.9161,381.9161,380.5385,381.3371,2494.0
2024-07-23 13:30:00,381.58,382.18,380.69,381.42,4173.0,380.9278,381.5268,380.0393,380.7681,4173.0
2024-07-23 14:00:00,381.92,383.21,381.86,382.2,5743.0,381.2672,382.555,381.2073,381.5468,5743.0
2024-07-23 14:30:00,382.34,382.9,381.51,382.03,15519.0,381.6865,382.2456,380.8579,381.377,15519.0
2024-07-23 15:00:00,381.67,383.28,381.67,382.52,15175.0,381.0177,382.6249,381.0177,381.8662,15175.0
2024-07-23 15:30:00,382.58,382.81,379.17,379.46,30564.0,381.9261,382.1557,378.5219,378.8114,30564.0
2024-07-24 09:30:00,374.23,376.01,368.37,369.05,14534.0,373.5904,375.3673,367.7404,368.4192,14534.0
2024-07-24 10:00:00,368.83,373.5,368.83,373.5,13606.0,368.1996,372.8616,368.1996,372.8616,13606.0
2024-07-24 10:30:00,374.19,375.24,373.81,374.73,6125.0,373.5504,374.5987,373.1711,374.0895,6125.0
2024-07-24 11:00:00,374.98,374.99,372.31,373.0,14551.0,374.3391,374.3491,371.6737,372.3625,14551.0
2024-07-24 11:30:00,373.0,373.21,371.01,371.49,9208.0,372.3625,372.5721,370.3759,370.8551,9208.0
2024-07-24 12:00:00,371.58,371.96,369.79,370.0,12949.0,370.9449,371.3243,369.158,369.3676,12949.0
2024-07-24 12:30:00,370.21,370.58,367.89,367.89,9251.0,369.5773,369.9466,367.2612,367.2612,9251.0
2024-07-24 13:00:00,367.92,368.54,367.1,368.05,11054.0,367.2912,367.9101,366.4726,367.4209,11054.0
2024-07-24 13:30:00,367.75,368.56,367.14,367.18,8192.0,367.1215,367.9301,366.5125,366.5524,8192.0
2024-07-24 14:00:00,367.25,367.6,366.12,366.59,9303.0,366.6223,366.9717,365.4942,365.9634,9303.0
2024-07-24 14:30:00,366.97,367.21,363.74,363.78,9050.0,366.3428,366.5824,363.1183,363.1582,9050.0
2024-07-24 15:00:00,363.78,364.05,360.32,360.32,35275.0,363.1582,363.4278,359.7042,359.7042,35275.0
2024-07-24 15:30:00,360.74,362.71,355.51,356.63,90509.0,360.1234,362.0901,354.9024,356.0205,90509.0
2024-07-25 09:30:00,388.61,396.84,366.32,369.83,96222.0,387.9458,396.1617,365.6939,369.1979,96222.0
2024-07-25 10:00:00,369.59,370.41,358.0,362.35,66519.0,368.9583,369.7769,357.3881,361.7307,66519.0
2024-07-25 10:30:00,361.31,363.0,354.0,360.36,132574.0,360.6925,362.3796,353.395,359.7441,132574.0
2024-07-25 11:00:00,360.04,367.58,358.22,367.58,19800.0,359.4246,366.9517,357.6077,366.9517,19800.0
2024-07-25 11:30:00,367.09,367.27,360.65,362.29,16827.0,366.4626,366.6423,360.0336,361.6708,16827.0
2024-07-25 12:00:00,362.33,363.0,357.41,357.54,30666.0,361.7107,362.3796,356.7991,356.9289,30666.0
2024-07-25 12:30:00,357.49,358.18,354.3,354.9,14923.0,356.879,357.5678,353.6944,354.2934,14923.0
2024-07-25 13:00:00,355.46,357.89,354.14,355.38,33742.0,354.8525,357.2783,353.5347,354.7726,33742.0
2024-07-25 13:30:00,355.54,356.15,351.84,352.0,28093.0,354.9323,355.5413,351.2386,351.3984,28093.0
2024-07-25 14:00:00,352.0,352.15,349.75,351.02,45080.0,351.3984,351.5481,349.1522,350.4201,45080.0
2024-07-25 14:30:00,351.31,352.39,347.32,348.9,59554.0,350.7096,351.7877,346.7264,348.3037,59554.0
2024-07-25 15:00:00,348.9,350.99,346.01,350.86,79802.0,348.3037,350.3901,345.4186,350.2603,79802.0
2024-07-25 15:30:00,350.86,351.67,345.78,346.59,127076.0,350.2603,351.0689,345.189,345.9976,127076.0
2024-07-26 09:30:00,359.42,362.51,351.9,356.91,81767.0,358.8057,361.8904,351.2985,356.3,81767.0
2024-07-26 10:00:00,356.26,358.49,353.78,353.83,160224.0,355.6511,357.8773,353.1753,353.2252,160224.0
2024-07-26 10:30:00,353.93,357.02,351.96,355.57,108919.0,353.3251,356.4098,351.3584,354.9623,108919.0
2024-07-26 11:00:00,356.0,360.5,356.0,359.99,67379.0,355.3915,359.8838,355.3915,359.3747,67379.0
2024-07-26 11:30:00,359.94,364.1,359.93,362.99,27412.0,359.3248,363.4777,359.3148,362.3696,27412.0
2024-07-26 12:00:00,363.43,364.59,363.21,363.76,32000.0,362.8088,363.9669,362.5892,363.1383,32000.0
2024-07-26 12:30:00,363.63,364.4,361.39,361.6,49366.0,363.0085,363.7772,360.7723,360.982,49366.0
2024-07-26 13:00:00,361.62,363.95,360.47,363.48,35398.0,361.0019,363.328,359.8539,362.8588,35398.0
2024-07-26 13:30:00,363.48,364.18,360.94,363.63,35229.0,362.8588,363.5576,360.3231,363.0085,35229.0
2024-07-26 14:00:00,363.69,364.35,361.75,364.03,42985.0,363.0684,363.7273,361.1317,363.4078,42985.0
2024-07-26 14:30:00,363.74,365.96,362.47,365.35,22915.0,363.1183,365.3345,361.8505,364.7256,22915.0
2024-07-26 15:00:00,365.22,368.08,364.0,367.69,42148.0,364.5958,367.4509,363.3779,367.0616,42148.0
2024-07-26 15:30:00,367.72,367.72,363.47,364.04,76502.0,367.0915,367.0915,362.8488,363.4178,76502.0
2024-07-29 09:30:00,365.34,372.28,365.34,368.63,16088.0,364.7156,371.6437,364.7156,368.0,16088.0
2024-07-29 10:00:00,368.97,371.87,367.03,370.18,19084.0,368.3394,371.2344,366.4027,369.5473,19084.0
2024-07-29 10:30:00,370.8,374.84,370.8,371.73,31232.0,370.1662,374.1993,370.1662,371.0947,31232.0
2024-07-29 11:00:00,371.01,372.25,369.4,372.25,6350.0,370.3759,371.6138,368.7686,371.6138,6350.0
2024-07-29 11:30:00,371.62,373.1,369.19,371.88,13748.0,370.9848,372.4623,368.559,371.2444,13748.0
2024-07-29 12:00:00,371.46,372.54,370.76,370.91,17728.0,370.8251,371.9033,370.1263,370.2761,17728.0
2024-07-29 12:30:00,370.91,370.91,368.18,368.95,11126.0,370.2761,370.2761,367.5507,368.3194,11126.0
2024-07-29 13:00:00,368.06,369.08,367.59,368.61,5663.0,367.4309,368.4492,366.9617,367.98,5663.0
2024-07-29 13:30:00,367.57,368.18,367.02,367.18,4920.0,366.9418,367.5507,366.3927,366.5524,4920.0
2024-07-29 14:00:00,366.97,368.5,366.09,367.73,8630.0,366.3428,367.8702,365.4643,367.1015,8630.0
2024-07-29 14:30:00,367.56,367.95,366.92,367.65,6362.0,366.9318,367.3211,366.2929,367.0216,6362.0
2024-07-29 15:00:00,367.37,368.42,366.85,368.0,6874.0,366.7421,367.7903,366.223,367.371,6874.0
2024-07-29 15:30:00,368.0,368.39,362.46,362.81,47511.0,367.371,367.7604,361.8405,362.1899,47511.0
2024-07-30 09:30:00,364.83,370.2,363.3,363.55,8636.0,364.2064,369.5673,362.6791,362.9286,8636.0
2024-07-30 10:00:00,363.45,364.72,359.42,362.78,7603.0,362.8288,364.0966,358.8057,362.16,7603.0
2024-07-30 10:30:00,361.69,364.58,361.04,361.08,5649.0,361.0718,363.9569,360.4229,360.4629,5649.0
2024-07-30 11:00:00,360.53,361.06,358.35,359.27,12372.0,359.9138,360.4429,357.7375,358.6559,12372.0
2024-07-30 11:30:00,359.07,359.23,357.43,357.93,11065.0,358.4563,358.616,356.8191,357.3182,11065.0
2024-07-30 12:00:00,358.01,360.15,357.76,359.3,8057.0,357.3981,359.5344,357.1485,358.6859,8057.0
2024-07-30 12:30:00,359.09,359.34,356.89,356.89,13480.0,358.4763,358.7258,356.28,356.28,13480.0
2024-07-30 13:00:00,356.7,357.72,355.22,357.65,23592.0,356.0903,357.1086,354.6129,357.0387,23592.0
2024-07-30 13:30:00,357.97,358.39,356.49,356.83,14060.0,357.3582,357.7775,355.8807,356.2201,14060.0
2024-07-30 14:00:00,357.38,357.91,355.32,357.18,14885.0,356.7692,357.2983,354.7127,356.5695,14885.0
2024-07-30 14:30:00,357.56,358.56,357.1,358.08,14800.0,356.9489,357.9472,356.4897,357.468,14800.0
2024-07-30 15:00:00,358.08,358.08,356.58,357.35,15856.0,357.468,357.468,355.9705,356.7392,15856.0
2024-07-30 15:30:00,357.34,358.76,356.32,358.6,70671.0,356.7292,358.1468,355.711,357.9871,70671.0
2024-07-31 09:30:00,370.85,378.8,369.43,370.79,25549.0,370.2162,378.1526,368.7986,370.1563,25549.0
2024-07-31 10:00:00,370.72,375.19,369.48,374.49,19361.0,370.0864,374.5487,368.8485,373.8499,19361.0
2024-07-31 10:30:00,374.14,377.38,374.14,376.42,15986.0,373.5005,376.735,373.5005,375.7766,15986.0
2024-07-31 11:00:00,376.42,377.61,375.49,375.93,8707.0,375.7766,376.9646,374.8482,375.2875,8707.0
2024-07-31 11:30:00,375.75,377.2,374.65,374.65,15639.0,375.1078,376.5553,374.0097,374.0097,15639.0
2024-07-31 12:00:00,375.1,376.34,374.46,374.5,11917.0,374.4589,375.6968,373.82,373.8599,11917.0
2024-07-31 12:30:00,374.81,375.97,372.92,372.92,8387.0,374.1694,375.3274,372.2826,372.2826,8387.0
2024-07-31 13:00:00,373.45,374.48,373.13,374.35,5435.0,372.8117,373.84,372.4923,373.7102,5435.0
2024-07-31 13:30:00,374.59,374.59,372.8,373.05,10632.0,373.9498,373.9498,372.1628,372.4124,10632.0
2024-07-31 14:00:00,372.11,374.85,372.1,374.3,3802.0,371.474,374.2093,371.464,373.6603,3802.0
2024-07-31 14:30:00,374.72,380.7,374.46,380.55,27127.0,374.0795,380.0493,373.82,379.8996,27127.0
2024-07-31 15:00:00,380.71,380.72,374.62,374.68,10313.0,380.0593,380.0693,373.9797,374.0396,10313.0
2024-07-31 15:30:00,374.69,377.15,374.01,375.34,37974.0,374.0496,376.5054,373.3708,374.6985,37974.0
2024-08-01 09:30:00,375.58,384.98,370.81,371.13,16590.0,374.9381,384.322,370.1762,370.4957,16590.0
2024-08-01 10:00:00,371.36,371.41,368.12,369.27,12431.0,370.7253,370.7752,367.4908,368.6389,12431.0
2024-08-01 10:30:00,370.72,370.72,365.31,366.71,13659.0,370.0864,370.0864,364.6856,366.0832,13659.0
2024-08-01 11:00:00,366.19,367.28,363.85,363.93,20963.0,365.5641,366.6523,363.2281,363.308,20963.0
2024-08-01 11:30:00,363.04,364.36,360.85,363.67,22571.0,362.4195,363.7372,360.2332,363.0484,22571.0
2024-08-01 12:00:00,363.67,366.92,363.67,365.74,7376.0,363.0484,366.2929,363.0484,365.1149,7376.0
2024-08-01 12:30:00,365.72,365.89,362.85,364.15,13686.0,365.0949,365.2646,362.2298,363.5276,13686.0
2024-08-01 13:00:00,363.7,364.86,363.39,364.34,10077.0,363.0784,364.2364,362.7689,363.7173,10077.0
2024-08-01 13:30:00,365.16,365.44,361.67,365.44,17626.0,364.5359,364.8154,361.0518,364.8154,17626.0
2024-08-01 14:00:00,365.61,365.61,362.89,364.32,5699.0,364.9851,364.9851,362.2698,363.6973,5699.0
2024-08-01 14:30:00,363.45,364.44,363.0,363.69,8267.0,362.8288,363.8171,362.3796,363.0684,8267.0
2024-08-01 15:00:00,364.22,365.63,363.34,364.85,8087.0,363.5975,365.0051,362.719,364.2264,8087.0
2024-08-01 15:30:00,365.61,369.46,365.08,365.93,53584.0,364.9851,368.8285,364.456,365.3046,53584.0
2024-08-02 09:30:00,355.89,359.75,347.01,350.64,26253.0,355.2817,359.1351,346.4169,350.0407,26253.0
2024-08-02 10:00:00,349.38,352.67,341.46,346.9,44780.0,348.7829,352.0672,340.8764,346.3071,44780.0
2024-08-02 10:30:00,347.16,351.34,345.06,348.34,44134.0,346.5666,350.7395,344.4702,347.7446,44134.0
2024-08-02 11:00:00,348.34,349.81,345.87,347.5,15209.0,347.7446,349.2121,345.2789,346.9061,15209.0
2024-08-02 11:30:00,348.17,350.67,347.64,350.11,15632.0,347.5749,350.0706,347.0458,349.5116,15632.0
2024-08-02 12:00:00,349.17,351.31,347.67,350.56,20082.0,348.5732,350.7096,347.0758,349.9608,20082.0
2024-08-02 12:30:00,350.48,351.23,347.57,348.36,23270.0,349.881,350.6297,346.9759,347.7646,23270.0
2024-08-02 13:00:00,348.53,349.4,347.78,348.67,14496.0,347.9343,348.8028,347.1856,348.0741,14496.0
2024-08-02 13:30:00,348.29,350.63,347.93,350.17,22362.0,347.6947,350.0307,347.3353,349.5715,22362.0
2024-08-02 14:00:00,350.17,350.95,348.46,350.44,16450.0,349.5715,350.3502,347.8644,349.841,16450.0
2024-08-02 14:30:00,350.8,351.96,349.67,350.44,21056.0,350.2004,351.3584,349.0724,349.841,21056.0
2024-08-02 15:00:00,350.44,350.9,349.15,350.56,7933.0,349.841,350.3003,348.5532,349.9608,7933.0
2024-08-02 15:30:00,350.47,350.92,348.31,349.66,37379.0,349.871,350.3202,347.7147,349.0624,37379.0
2024-08-05 09:30:00,329.14,331.81,319.49,328.07,58158.0,328.5774,331.2429,318.9439,327.5093,58158.0
2024-08-05 10:00:00,329.6,335.82,328.28,329.91,53867.0,329.0367,335.246,327.7189,329.3461,53867.0
2024-08-05 10:30:00,330.81,337.88,330.81,335.56,23289.0,330.2446,337.3025,330.2446,334.9865,23289.0
2024-08-05 11:00:00,335.14,341.5,334.02,340.6,20429.0,334.5672,340.9163,333.4491,340.0179,20429.0
2024-08-05 11:30:00,340.03,343.17,339.54,341.58,11470.0,339.4488,342.5835,338.9597,340.9962,11470.0
2024-08-05 12:00:00,342.14,348.04,341.73,346.88,15880.0,341.5552,347.4451,341.1459,346.2871,15880.0
2024-08-05 12:30:00,346.84,347.48,338.96,338.99,25410.0,346.2472,346.8861,338.3807,338.4106,25410.0
2024-08-05 13:00:00,338.63,341.38,337.0,340.7,16463.0,338.0512,340.7965,336.424,340.1177,16463.0
2024-08-05 13:30:00,341.06,342.47,339.9,340.38,12811.0,340.4771,341.8847,339.3191,339.7982,12811.0
2024-08-05 14:00:00,340.56,341.92,339.9,341.13,6322.0,339.9779,341.3356,339.3191,340.547,6322.0
2024-08-05 14:30:00,341.61,342.1,339.81,340.44,16489.0,341.0261,341.5153,339.2292,339.8581,16489.0
2024-08-05 15:00:00,341.21,342.82,340.75,342.46,10486.0,340.6268,342.2341,340.1676,341.8747,10486.0
2024-08-05 15:30:00,343.12,343.14,339.78,340.23,57116.0,342.5336,342.5535,339.1993,339.6485,57116.0
2024-08-06 09:30:00,343.51,350.43,341.59,348.67,13397.0,342.9229,349.8311,341.0062,348.0741,13397.0
2024-08-06 10:00:00,347.72,353.05,347.72,350.16,8081.0,347.1257,352.4466,347.1257,349.5615,8081.0
2024-08-06 10:30:00,349.96,354.47,349.7,351.16,11801.0,349.3619,353.8642,349.1023,350.5598,11801.0
2024-08-06 11:00:00,350.53,352.01,349.15,349.15,6866.0,349.9309,351.4084,348.5532,348.5532,6866.0
2024-08-06 11:30:00,348.11,351.33,348.11,349.43,9258.0,347.515,350.7295,347.515,348.8328,9258.0
2024-08-06 12:00:00,350.19,351.95,348.74,351.55,26160.0,349.5915,351.3485,348.1439,350.9491,26160.0
2024-08-06 12:30:00,351.92,352.72,350.63,352.0,5989.0,351.3185,352.1171,350.0307,351.3984,5989.0
2024-08-06 13:00:00,352.57,353.11,350.65,351.6,10625.0,351.9674,352.5065,350.0507,350.9991,10625.0
2024-08-06 13:30:00,351.87,352.35,351.11,351.91,8782.0,351.2686,351.7478,350.5099,351.3085,8782.0
2024-08-06 14:00:00,351.58,354.5,351.05,354.28,11583.0,350.9791,353.8941,350.45,353.6745,11583.0
2024-08-06 14:30:00,353.82,355.64,353.19,353.88,7981.0,353.2153,355.0322,352.5863,353.2752,7981.0
2024-08-06 15:00:00,352.93,355.37,352.55,354.58,13336.0,352.3268,354.7626,351.9474,353.974,13336.0
2024-08-06 15:30:00,354.79,355.34,349.05,349.77,42843.0,354.1836,354.7327,348.4534,349.1722,42843.0
2024-08-07 09:30:00,359.32,360.82,357.01,357.77,11907.0,358.7059,360.2033,356.3998,357.1585,11907.0
2024-08-07 10:00:00,357.77,357.77,349.39,351.39,10000.0,357.1585,357.1585,348.7928,350.7894,10000.0
2024-08-07 10:30:00,350.64,354.52,350.64,353.24,2624.0,350.0407,353.9141,350.0407,352.6363,2624.0
2024-08-07 11:00:00,354.0,355.0,351.37,352.9,4412.0,353.395,354.3932,350.7695,352.2968,4412.0
2024-08-07 11:30:00,352.64,353.53,350.0,350.0,9974.0,352.0373,352.9258,349.4018,349.4018,9974.0
2024-08-07 12:00:00,350.04,351.12,347.71,349.7,9660.0,349.4417,350.5199,347.1157,349.1023,9660.0
2024-08-07 12:30:00,349.5,350.52,348.54,350.26,7392.0,348.9026,349.9209,347.9443,349.6613,7392.0
2024-08-07 13:00:00,350.43,350.43,346.74,346.87,7438.0,349.8311,349.8311,346.1474,346.2771,7438.0
2024-08-07 13:30:00,346.97,348.04,345.76,346.13,5339.0,346.377,347.4451,345.169,345.5384,5339.0
2024-08-07 14:00:00,346.75,347.03,344.35,345.63,4576.0,346.1573,346.4369,343.7615,345.0393,4576.0
2024-08-07 14:30:00,345.29,346.28,343.08,344.83,11369.0,344.6998,345.6882,342.4936,344.2406,11369.0
2024-08-07 15:00:00,344.64,346.84,344.64,346.46,17531.0,344.051,346.2472,344.051,345.8678,17531.0
2024-08-07 15:30:00,346.55,348.33,345.79,348.11,33739.0,345.9577,347.7346,345.199,347.515,33739.0
2024-08-08 09:30:00,353.99,353.99,345.81,350.17,12522.0,353.385,353.385,345.219,349.5715,12522.0
2024-08-08 10:00:00,350.34,353.25,349.56,352.88,9234.0,349.7412,352.6462,348.9625,352.2769,9234.0
2024-08-08 10:30:00,353.31,355.14,351.98,355.14,13103.0,352.7061,354.533,351.3784,354.533,13103.0
2024-08-08 11:00:00,355.07,356.73,353.67,355.31,10086.0,354.4631,356.1203,353.0655,354.7027,10086.0
2024-08-08 11:30:00,355.16,355.38,354.28,354.95,2968.0,354.553,354.7726,353.6745,354.3433,2968.0
2024-08-08 12:00:00,355.14,355.91,354.4,355.6,2876.0,354.533,355.3017,353.7943,354.9922,2876.0
2024-08-08 12:30:00,355.26,355.78,354.24,354.67,3258.0,354.6528,355.1719,353.6345,354.0638,3258.0
2024-08-08 13:00:00,354.47,356.24,352.94,356.24,2500.0,353.8642,355.6311,352.3368,355.6311,2500.0
2024-08-08 13:30:00,356.78,357.39,355.0,355.81,18593.0,356.1702,356.7792,354.3932,355.2019,18593.0
2024-08-08 14:00:00,356.34,356.73,355.46,355.79,3509.0,355.731,356.1203,354.8525,355.1819,3509.0
2024-08-08 14:30:00,355.79,356.75,355.23,356.44,4230.0,355.1819,356.1403,354.6229,355.8308,4230.0
2024-08-08 15:00:00,355.63,356.8,355.15,355.33,4936.0,355.0222,356.1902,354.543,354.7227,4936.0
2024-08-08 15:30:00,355.18,357.37,354.8,357.03,30397.0,354.5729,356.7592,354.1936,356.4198,30397.0
2024-08-09 09:30:00,357.02,360.87,353.52,355.82,10830.0,356.4098,360.2532,352.9158,355.2118,10830.0
2024-08-09 10:00:00,356.19,358.24,354.56,356.07,9305.0,355.5812,357.6277,353.954,355.4614,9305.0
2024-08-09 10:30:00,355.45,357.78,354.66,357.78,4579.0,354.8425,357.1685,354.0538,357.1685,4579.0
2024-08-09 11:00:00,357.33,358.71,354.09,354.09,7570.0,356.7193,358.0969,353.4848,353.4848,7570.0
2024-08-09 11:30:00,354.05,355.37,354.05,354.53,4989.0,353.4449,354.7626,353.4449,353.9241,4989.0
2024-08-09 12:00:00,354.77,354.77,353.69,353.7,5543.0,354.1636,354.1636,353.0855,353.0955,5543.0
2024-08-09 12:30:00,354.45,355.63,354.09,354.96,5936.0,353.8442,355.0222,353.4848,354.3533,5936.0
2024-08-09 13:00:00,355.68,357.85,355.68,356.96,5755.0,355.0721,357.2384,355.0721,356.3499,5755.0
2024-08-09 13:30:00,357.37,358.16,355.66,356.01,4106.0,356.7592,357.5478,355.0521,355.4015,4106.0
2024-08-09 14:00:00,356.01,356.4,354.25,355.28,2721.0,355.4015,355.7909,353.6445,354.6728,2721.0
2024-08-09 14:30:00,355.74,356.15,354.92,356.15,4843.0,355.132,355.5413,354.3134,355.5413,4843.0
2024-08-09 15:00:00,355.72,357.05,355.62,356.47,7074.0,355.112,356.4397,355.0122,355.8607,7074.0
2024-08-09 15:30:00,356.43,356.75,355.15,355.5,27205.0,355.8208,356.1403,354.543,354.8924,27205.0
2024-08-12 09:30:00,356.81,360.17,352.09,352.98,13093.0,356.2002,359.5544,351.4882,352.3767,13093.0
2024-08-12 10:00:00,353.5,357.11,353.37,355.71,6652.0,352.8958,356.4996,352.766,355.102,6652.0
2024-08-12 10:30:00,356.13,358.04,356.06,356.84,26885.0,355.5213,357.4281,355.4514,356.2301,26885.0
2024-08-12 11:00:00,356.78,356.9,354.38,354.38,3601.0,356.1702,356.29,353.7743,353.7743,3601.0
2024-08-12 11:30:00,353.0,355.38,353.0,355.38,928.0,352.3967,354.7726,352.3967,354.7726,928.0
2024-08-12 12:00:00,356.18,356.65,354.7,354.7,7837.0,355.5712,356.0404,354.0938,354.0938,7837.0
2024-08-12 12:30:00,355.26,355.27,353.27,353.27,2122.0,354.6528,354.6628,352.6662,352.6662,2122.0
2024-08-12 13:00:00,353.76,356.38,353.76,355.66,1910.0,353.1554,355.7709,353.1554,355.0521,1910.0
2024-08-12 13:30:00,355.66,356.28,355.34,355.49,1707.0,355.0521,355.6711,354.7327,354.8824,1707.0
2024-08-12 14:00:00,355.46,355.77,355.06,355.67,3297.0,354.8525,355.1619,354.4531,355.0621,3297.0
2024-08-12 14:30:00,354.99,356.03,354.99,355.93,2780.0,354.3833,355.4215,354.3833,355.3217,2780.0
2024-08-12 15:00:00,355.97,355.98,354.9,355.05,2413.0,355.3616,355.3716,354.2934,354.4432,2413.0
2024-08-12 15:30:00,355.1,355.8,354.03,355.8,11523.0,354.4931,355.1919,353.4249,355.1919,11523.0
2024-08-13 09:30:00,359.42,361.4,357.91,359.98,13493.0,358.8057,360.7823,357.2983,359.3647,13493.0
2024-08-13 10:00:00,359.35,359.35,355.36,355.36,15540.0,358.7358,358.7358,354.7526,354.7526,15540.0
2024-08-13 10:30:00,355.28,357.3,354.51,356.88,5124.0,354.6728,356.6893,353.9041,356.27,5124.0
2024-08-13 11:00:00,357.38,358.03,356.79,357.44,2600.0,356.7692,357.4181,356.1802,356.8291,2600.0
2024-08-13 11:30:00,357.44,358.46,357.44,358.22,11920.0,356.8291,357.8473,356.8291,357.6077,11920.0
2024-08-13 12:00:00,357.95,358.74,357.5,358.13,3311.0,357.3382,358.1269,356.889,357.5179,3311.0
2024-08-13 12:30:00,357.98,360.47,357.8,359.55,6669.0,357.3682,359.8539,357.1885,358.9355,6669.0
2024-08-13 13:00:00,359.7,359.97,358.88,359.17,1317.0,359.0852,359.3548,358.2666,358.5561,1317.0
2024-08-13 13:30:00,359.62,359.98,358.53,359.98,2949.0,359.0054,359.3647,357.9172,359.3647,2949.0
2024-08-13 14:00:00,360.07,360.21,359.48,359.82,2880.0,359.4546,359.5943,358.8656,359.205,2880.0
2024-08-13 14:30:00,359.7,360.75,359.7,360.54,14260.0,359.0852,360.1334,359.0852,359.9238,14260.0
2024-08-13 15:00:00,360.63,361.15,360.15,360.96,9627.0,360.0136,360.5327,359.5344,360.3431,9627.0
2024-08-13 15:30:00,360.96,362.96,359.71,361.05,56940.0,360.3431,362.3396,359.0952,360.4329,56940.0
2024-08-14 09:30:00,364.44,366.58,361.42,362.03,13597.0,363.8171,365.9535,360.8023,361.4112,13597.0
2024-08-14 10:00:00,361.96,366.28,361.95,364.77,2487.0,361.3414,365.654,361.3314,364.1465,2487.0
2024-08-14 10:30:00,364.81,366.57,362.76,365.2,6083.0,364.1865,365.9435,362.14,364.5758,6083.0
2024-08-14 11:00:00,365.65,365.65,364.14,364.88,9719.0,365.025,365.025,363.5176,364.2564,9719.0
2024-08-14 11:30:00,364.94,366.5,364.7,366.31,8000.0,364.3163,365.8736,364.0767,365.6839,8000.0
2024-08-14 12:00:00,366.31,366.62,363.69,364.68,7498.0,365.6839,365.9934,363.0684,364.0567,7498.0
2024-08-14 12:30:00,364.59,366.23,364.03,364.85,14036.0,363.9669,365.6041,363.4078,364.2264,14036.0
2024-08-14 13:00:00,365.18,367.46,365.18,366.28,4291.0,364.5558,366.832,364.5558,365.654,4291.0
2024-08-14 13:30:00,366.13,366.24,365.07,365.07,3808.0,365.5042,365.614,364.446,364.446,3808.0
2024-08-14 14:00:00,365.34,365.45,363.57,364.38,6972.0,364.7156,364.8254,362.9486,363.7572,6972.0
2024-08-14 14:30:00,364.54,365.0,364.22,364.95,3641.0,363.9169,364.3762,363.5975,364.3262,3641.0
2024-08-14 15:00:00,365.07,365.46,364.12,365.13,10899.0,364.446,364.8354,363.4977,364.5059,10899.0
2024-08-14 15:30:00,364.89,366.61,364.16,365.04,29199.0,364.2663,365.9834,363.5376,364.4161,29199.0
2024-08-15 09:30:00,371.56,374.0,369.02,370.0,11046.0,370.9249,373.3608,368.3893,369.3676,11046.0
2024-08-15 10:00:00,370.07,372.03,368.13,372.03,13187.0,369.4375,371.3941,367.5008,371.3941,13187.0
2024-08-15 10:30:00,371.47,373.9,371.47,373.6,5186.0,370.8351,373.2609,370.8351,372.9615,5186.0
2024-08-15 11:00:00,373.22,374.76,372.2,372.21,4013.0,372.5821,374.1195,371.5638,371.5738,4013.0
2024-08-15 11:30:00,372.57,373.65,372.2,372.2,3055.0,371.9332,373.0114,371.5638,371.5638,3055.0
2024-08-15 12:00:00,372.16,374.14,372.02,373.96,2369.0,371.5239,373.5005,371.3842,373.3208,2369.0
2024-08-15 12:30:00,373.88,373.88,371.9,372.73,2003.0,373.241,373.241,371.2644,372.0929,2003.0
2024-08-15 13:00:00,372.97,373.69,372.96,373.55,1528.0,372.3325,373.0513,372.3226,372.9115,1528.0
2024-08-15 13:30:00,373.24,374.77,373.24,374.49,4177.0,372.6021,374.1295,372.6021,373.8499,4177.0
2024-08-15 14:00:00,374.04,374.68,373.01,373.37,2262.0,373.4007,374.0396,372.3725,372.7319,2262.0
2024-08-15 14:30:00,373.58,374.24,372.91,372.92,2657.0,372.9415,373.6004,372.2726,372.2826,2657.0
2024-08-15 15:00:00,372.67,373.75,371.35,373.75,4078.0,372.033,373.1112,370.7153,373.1112,4078.0
2024-08-15 15:30:00,373.47,373.78,370.34,372.15,14303.0,372.8317,373.1411,369.707,371.5139,14303.0
2024-08-16 09:30:00,372.19,372.19,368.41,368.66,7380.0,371.5539,371.5539,367.7803,368.0299,7380.0
2024-08-16 10:00:00,371.06,372.31,367.01,367.01,1417.0,370.4258,371.6737,366.3827,366.3827,1417.0
2024-08-16 10:30:00,366.28,366.28,363.15,365.04,4887.0,365.654,365.654,362.5293,364.4161,4887.0
2024-08-16 11:00:00,364.09,365.24,364.09,365.18,1657.0,363.4677,364.6157,363.4677,364.5558,1657.0
2024-08-16 11:30:00,365.21,367.44,365.11,367.19,9545.0,364.5858,366.812,364.486,366.5624,9545.0
2024-08-16 12:00:00,367.57,367.68,366.56,367.35,6833.0,366.9418,367.0516,365.9335,366.7221,6833.0
2024-08-16 12:30:00,367.27,368.62,367.03,368.13,7456.0,366.6423,367.99,366.4027,367.5008,7456.0
2024-08-16 13:00:00,368.39,368.46,366.73,366.88,7324.0,367.7604,367.8302,366.1032,366.2529,7324.0
2024-08-16 13:30:00,367.05,367.74,367.01,367.74,2991.0,366.4227,367.1115,366.3827,367.1115,2991.0
2024-08-16 14:00:00,367.52,367.53,365.34,366.33,4908.0,366.8918,366.9018,364.7156,365.7039,4908.0
2024-08-16 14:30:00,366.44,366.59,365.68,366.59,6641.0,365.8137,365.9634,365.055,365.9634,6641.0
2024-08-16 15:00:00,366.63,366.63,365.83,366.49,3734.0,366.0034,366.0034,365.2047,365.8636,3734.0
2024-08-16 15:30:00,366.2,366.59,364.61,366.19,18303.0,365.5741,365.9634,363.9868,365.5641,18303.0
2024-08-19 09:30:00,366.59,366.92,365.0,365.54,7363.0,365.9634,366.2929,364.3762,364.9152,7363.0
2024-08-19 10:00:00,364.94,366.52,361.26,363.06,12250.0,364.3163,365.8936,360.6425,362.4395,12250.0
2024-08-19 10:30:00,363.19,366.69,362.56,364.78,13935.0,362.5692,366.0633,361.9403,364.1565,13935.0
2024-08-19 11:00:00,365.48,365.48,364.86,365.0,1709.0,364.8553,364.8553,364.2364,364.3762,1709.0
2024-08-19 11:30:00,365.0,365.58,364.39,365.01,6254.0,364.3762,364.9552,363.7672,364.3861,6254.0
2024-08-19 12:00:00,365.28,366.47,365.27,366.33,3782.0,364.6557,365.8436,364.6457,365.7039,3782.0
2024-08-19 12:30:00,366.29,366.55,364.82,366.08,7492.0,365.664,365.9235,364.1965,365.4543,7492.0
2024-08-19 13:00:00,366.26,366.75,366.2,366.5,8843.0,365.634,366.1232,365.5741,365.8736,8843.0
2024-08-19 13:30:00,366.19,366.88,366.16,366.43,3196.0,365.5641,366.2529,365.5342,365.8037,3196.0
2024-08-19 14:00:00,366.56,366.56,366.28,366.38,1580.0,365.9335,365.9335,365.654,365.7538,1580.0
2024-08-19 14:30:00,366.22,367.05,366.22,366.91,5115.0,365.5941,366.4227,365.5941,366.2829,5115.0
2024-08-19 15:00:00,366.77,367.77,366.66,367.71,8112.0,366.1431,367.1414,366.0333,367.0815,8112.0
2024-08-19 15:30:00,367.23,368.68,365.5,368.66,30670.0,366.6023,368.0499,364.8753,368.0299,30670.0
2024-08-20 09:30:00,368.0,371.64,367.11,370.06,6983.0,367.371,371.0048,366.4825,369.4275,6983.0
2024-08-20 10:00:00,370.06,370.37,366.1,366.1,9007.0,369.4275,369.737,365.4743,365.4743,9007.0
2024-08-20 10:30:00,365.56,366.55,364.59,364.59,10681.0,364.9352,365.9235,363.9669,363.9669,10681.0
2024-08-20 11:00:00,364.89,364.9,363.65,363.87,12243.0,364.2663,364.2763,363.0285,363.2481,12243.0
2024-08-20 11:30:00,363.72,364.69,363.44,363.99,4771.0,363.0983,364.0667,362.8188,363.3679,4771.0
2024-08-20 12:00:00,364.4,364.4,362.35,362.35,5843.0,363.7772,363.7772,361.7307,361.7307,5843.0
2024-08-20 12:30:00,362.39,363.02,361.89,362.17,6854.0,361.7706,362.3995,361.2715,361.551,6854.0
2024-08-20 13:00:00,362.08,363.66,361.51,362.56,7477.0,361.4611,363.0384,360.8921,361.9403,7477.0
2024-08-20 13:30:00,362.94,363.71,362.66,363.44,3071.0,362.3197,363.0884,362.0402,362.8188,3071.0
2024-08-20 14:00:00,363.45,364.31,363.44,363.54,5517.0,362.8288,363.6873,362.8188,362.9187,5517.0
2024-08-20 14:30:00,363.68,365.46,363.51,365.39,5458.0,363.0584,364.8354,362.8887,364.7655,5458.0
2024-08-20 15:00:00,365.4,367.39,365.39,366.57,7168.0,364.7755,366.7621,364.7655,365.9435,7168.0
2024-08-20 15:30:00,365.96,367.55,365.04,367.33,28386.0,365.3345,366.9218,364.4161,366.7022,28386.0
2024-08-21 09:30:00,366.25,367.52,360.13,367.11,21058.0,365.624,366.8918,359.5145,366.4825,21058.0
2024-08-21 10:00:00,367.18,369.87,365.97,367.43,5216.0,366.5524,369.2378,365.3445,366.802,5216.0
2024-08-21 10:30:00,368.05,371.67,367.86,369.62,5571.0,367.4209,371.0348,367.2313,368.9883,5571.0
2024-08-21 11:00:00,369.55,370.75,368.1,370.45,7196.0,368.9184,370.1163,367.4709,369.8168,7196.0
2024-08-21 11:30:00,370.92,370.92,368.5,369.07,6516.0,370.286,370.286,367.8702,368.4392,6516.0
2024-08-21 12:00:00,368.91,370.77,368.91,370.69,7396.0,368.2795,370.1363,368.2795,370.0564,7396.0
2024-08-21 12:30:00,370.52,371.34,370.51,371.34,5724.0,369.8867,370.7053,369.8767,370.7053,5724.0
2024-08-21 13:00:00,371.61,371.88,371.19,371.79,4218.0,370.9749,371.2444,370.5556,371.1546,4218.0
2024-08-21 13:30:00,371.83,373.01,371.83,371.98,5023.0,371.1945,372.3725,371.1945,371.3442,5023.0
2024-08-21 14:00:00,372.19,372.81,371.96,372.8,2954.0,371.5539,372.1728,371.3243,372.1628,2954.0
2024-08-21 14:30:00,372.86,372.94,372.07,372.94,1503.0,372.2227,372.3026,371.4341,372.3026,1503.0
2024-08-21 15:00:00,372.81,372.81,371.75,372.61,5114.0,372.1728,372.1728,371.1146,371.9731,5114.0
2024-08-21 15:30:00,372.65,373.33,371.7,372.58,19770.0,372.0131,372.6919,371.0647,371.9432,19770.0
2024-08-22 09:30:00,373.01,378.27,371.98,374.51,8923.0,372.3725,377.6235,371.3442,373.8699,8923.0
2024-08-22 10:00:00,373.97,375.98,373.0,374.89,43261.0,373.3308,375.3374,372.3625,374.2493,43261.0
2024-08-22 10:30:00,374.27,376.14,374.26,374.7,9710.0,373.6303,375.4971,373.6203,374.0596,9710.0
2024-08-22 11:00:00,375.5,376.34,375.1,376.02,9072.0,374.8582,375.6968,374.4589,375.3773,9072.0
2024-08-22 11:30:00,375.24,375.68,374.61,375.54,8335.0,374.5987,375.0379,373.9697,374.8981,8335.0
2024-08-22 12:00:00,375.82,377.51,374.61,377.1,8396.0,375.1777,376.8648,373.9697,376.4555,8396.0
2024-08-22 12:30:00,377.01,377.22,374.83,374.94,4704.0,376.3656,376.5753,374.1894,374.2992,4704.0
2024-08-22 13:00:00,375.32,375.77,374.96,375.08,2022.0,374.6785,375.1277,374.3191,374.4389,2022.0
2024-08-22 13:30:00,374.75,375.43,373.58,374.39,6161.0,374.1095,374.7883,372.9415,373.7501,6161.0
2024-08-22 14:00:00,374.39,374.94,374.19,374.89,5972.0,373.7501,374.2992,373.5504,374.2493,5972.0
2024-08-22 14:30:00,374.85,375.28,374.27,374.27,5903.0,374.2093,374.6386,373.6303,373.6303,5903.0
2024-08-22 15:00:00,374.58,375.1,374.06,374.49,5735.0,373.9398,374.4589,373.4207,373.8499,5735.0
2024-08-22 15:30:00,373.88,374.18,372.14,373.55,14830.0,373.241,373.5405,371.504,372.9115,14830.0
2024-08-23 09:30:00,374.8,376.0,374.74,375.07,9164.0,374.1594,375.3574,374.0995,374.4289,9164.0
2024-08-23 10:00:00,374.88,381.61,374.88,379.63,4828.0,374.2393,380.9578,374.2393,378.9812,4828.0
2024-08-23 10:30:00,378.62,379.84,376.29,378.29,2861.0,377.9729,379.1908,375.6469,377.6434,2861.0
2024-08-23 11:00:00,378.0,381.65,378.0,381.65,3387.0,377.3539,380.9977,377.3539,380.9977,3387.0
2024-08-23 11:30:00,381.08,381.96,380.02,380.79,3340.0,380.4287,381.3072,379.3705,380.1392,3340.0
2024-08-23 12:00:00,380.12,380.12,378.85,379.46,3866.0,379.4703,379.4703,378.2025,378.8114,3866.0
2024-08-23 12:30:00,379.46,379.91,377.75,379.16,2584.0,378.8114,379.2607,377.1044,378.512,2584.0
2024-08-23 13:00:00,379.39,380.11,379.39,379.55,970.0,378.7416,379.4603,378.7416,378.9013,970.0
2024-08-23 13:30:00,380.02,380.51,379.46,379.99,4952.0,379.3705,379.8596,378.8114,379.3405,4952.0
2024-08-23 14:00:00,379.97,380.38,378.94,379.5,4165.0,379.3206,379.7299,378.2923,378.8514,4165.0
2024-08-23 14:30:00,379.38,380.45,379.35,379.58,4075.0,378.7316,379.7997,378.7016,378.9312,4075.0
2024-08-23 15:00:00,379.8,381.97,379.8,381.58,3160.0,379.1509,381.3172,379.1509,380.9278,3160.0
2024-08-23 15:30:00,381.58,383.15,381.28,382.64,26562.0,380.9278,382.4951,380.6283,381.986,26562.0
2024-08-26 09:30:00,382.71,385.17,382.7,385.11,5239.0,382.0559,384.5117,382.0459,384.4518,5239.0
2024-08-26 10:00:00,385.11,385.11,381.39,383.05,7092.0,384.4518,384.4518,380.7381,382.3953,7092.0
2024-08-26 10:30:00,382.76,383.16,380.17,380.8,8303.0,382.1058,382.5051,379.5202,380.1492,8303.0
2024-08-26 11:00:00,381.09,381.61,378.81,379.7,7022.0,380.4387,380.9578,378.1626,379.051,7022.0
2024-08-26 11:30:00,378.59,379.0,376.72,377.01,10689.0,377.9429,378.3522,376.0761,376.3656,10689.0
2024-08-26 12:00:00,377.39,379.0,376.97,378.06,6604.0,376.745,378.3522,376.3257,377.4138,6604.0
2024-08-26 12:30:00,377.82,379.0,377.74,378.77,9499.0,377.1742,378.3522,377.0944,378.1226,9499.0
2024-08-26 13:00:00,378.22,378.32,377.0,377.07,4228.0,377.5736,377.6734,376.3556,376.4255,4228.0
2024-08-26 13:30:00,376.91,376.91,375.37,375.59,3005.0,376.2658,376.2658,374.7284,374.9481,3005.0
2024-08-26 14:00:00,375.76,376.56,375.05,376.11,2300.0,375.1178,375.9164,374.409,375.4672,2300.0
2024-08-26 14:30:00,376.22,377.41,376.04,376.97,9726.0,375.577,376.7649,375.3973,376.3257,9726.0
2024-08-26 15:00:00,376.33,377.3,376.33,377.15,4549.0,375.6868,376.6551,375.6868,376.5054,4549.0
2024-08-26 15:30:00,377.09,377.48,376.03,377.48,9730.0,376.4455,376.8348,375.3873,376.8348,9730.0
2024-08-27 09:30:00,375.0,376.87,373.26,375.86,13883.0,374.3591,376.2259,372.622,375.2176,13883.0
2024-08-27 10:00:00,376.41,378.38,375.86,378.29,9067.0,375.7667,377.7333,375.2176,377.6434,9067.0
2024-08-27 10:30:00,378.37,383.16,378.36,383.05,18749.0,377.7233,382.5051,377.7133,382.3953,18749.0
2024-08-27 11:00:00,382.8,382.81,379.79,380.45,8080.0,382.1457,382.1557,379.1409,379.7997,8080.0
2024-08-27 11:30:00,380.47,380.64,379.36,379.43,4340.0,379.8197,379.9894,378.7116,378.7815,4340.0
2024-08-27 12:00:00,379.39,379.55,378.8,379.54,1364.0,378.7416,378.9013,378.1526,378.8913,1364.0
2024-08-27 12:30:00,379.54,380.21,378.9,379.75,4436.0,378.8913,379.5602,378.2524,379.1009,4436.0
2024-08-27 13:00:00,379.68,379.9,379.25,379.25,2631.0,379.0311,379.2507,378.6018,378.6018,2631.0
2024-08-27 13:30:00,379.89,379.89,378.58,379.13,3243.0,379.2407,379.2407,377.9329,378.482,3243.0
2024-08-27 14:00:00,379.22,379.98,379.22,379.59,2018.0,378.5719,379.3306,378.5719,378.9412,2018.0
2024-08-27 14:30:00,379.34,380.36,379.34,380.13,4441.0,378.6916,379.7099,378.6916,379.4803,4441.0
2024-08-27 15:00:00,380.1,380.1,379.44,379.99,3521.0,379.4503,379.4503,378.7915,379.3405,3521.0
2024-08-27 15:30:00,379.87,381.37,379.43,380.9,14112.0,379.2207,380.7182,378.7815,380.249,14112.0
2024-08-28 09:30:00,380.0,383.02,378.9,380.53,11545.0,379.3505,382.3654,378.2524,379.8796,11545.0
2024-08-28 10:00:00,379.99,380.38,379.14,380.38,7103.0,379.3405,379.7299,378.492,379.7299,7103.0
2024-08-28 10:30:00,380.37,382.28,380.32,382.28,8229.0,379.7199,381.6266,379.67,381.6266,8229.0
2024-08-28 11:00:00,381.69,381.69,379.47,380.25,5969.0,381.0376,381.0376,378.8214,379.6001,5969.0
2024-08-28 11:30:00,380.4,381.81,379.98,381.68,3960.0,379.7498,381.1574,379.3306,381.0276,3960.0
2024-08-28 12:00:00,381.83,382.02,380.59,380.79,4455.0,381.1774,381.3671,379.9395,380.1392,4455.0
2024-08-28 12:30:00,381.55,382.69,381.55,382.69,600.0,380.8979,382.0359,380.8979,382.0359,600.0
2024-08-28 13:00:00,382.82,382.96,380.72,381.33,7122.0,382.1657,382.3055,380.0693,380.6782,7122.0
2024-08-28 13:30:00,381.27,381.46,378.0,378.0,5072.0,380.6183,380.808,377.3539,377.3539,5072.0
2024-08-28 14:00:00,378.0,378.11,376.92,377.83,2760.0,377.3539,377.4637,376.2758,377.1842,2760.0
2024-08-28 14:30:00,377.85,380.73,377.83,380.42,3344.0,377.2042,380.0793,377.1842,379.7698,3344.0
2024-08-28 15:00:00,380.69,380.92,379.68,380.91,6036.0,380.0393,380.2689,379.0311,380.259,6036.0
2024-08-28 15:30:00,380.97,381.21,379.52,380.17,20495.0,380.3189,380.5585,378.8713,379.5202,20495.0
2024-08-29 09:30:00,382.41,383.56,381.5,383.56,2876.0,381.7564,382.9044,380.848,382.9044,2876.0
2024-08-29 10:00:00,384.09,385.42,383.5,385.24,8375.0,383.4335,384.7613,382.8445,384.5816,8375.0
2024-08-29 10:30:00,385.5,387.83,384.98,386.3,15726.0,384.8411,387.1671,384.322,385.6398,15726.0
2024-08-29 11:00:00,386.12,386.82,385.57,386.7,2029.0,385.4601,386.1589,384.911,386.0391,2029.0
2024-08-29 11:30:00,386.16,388.49,386.15,388.26,4429.0,385.5,387.826,385.49,387.5964,4429.0
2024-08-29 12:00:00,388.64,390.34,388.64,390.34,2489.0,387.9758,389.6728,387.9758,389.6728,2489.0
2024-08-29 12:30:00,390.34,391.37,389.52,390.85,17717.0,389.6728,390.7011,388.8542,390.182,17717.0
2024-08-29 13:00:00,391.54,392.02,389.75,390.24,6067.0,390.8708,391.35,389.0839,389.573,6067.0
2024-08-29 13:30:00,390.2,392.31,389.78,392.31,10157.0,389.5331,391.6395,389.1138,391.6395,10157.0
2024-08-29 14:00:00,391.4,391.43,389.44,389.44,4219.0,390.731,390.761,388.7744,388.7744,4219.0
2024-08-29 14:30:00,389.44,389.78,386.13,386.43,6220.0,388.7744,389.1138,385.47,385.7695,6220.0
2024-08-29 15:00:00,386.95,388.18,386.22,388.18,2728.0,386.2886,387.5165,385.5599,387.5165,2728.0
2024-08-29 15:30:00,387.78,388.23,383.87,385.25,21222.0,387.1172,387.5665,383.2139,384.5915,21222.0
2024-08-30 09:30:00,386.89,391.68,386.89,389.88,8203.0,386.2287,391.0106,386.2287,389.2136,8203.0
2024-08-30 10:00:00,389.92,391.59,388.85,390.0,4108.0,389.2536,390.9207,388.1854,389.3334,4108.0
2024-08-30 10:30:00,390.67,392.48,390.67,391.16,3443.0,390.0023,391.8092,390.0023,390.4914,3443.0
2024-08-30 11:00:00,390.81,392.02,390.81,391.06,4338.0,390.142,391.35,390.142,390.3916,4338.0
2024-08-30 11:30:00,390.73,390.73,388.36,388.99,3820.0,390.0622,390.0622,387.6962,388.3252,3820.0
2024-08-30 12:00:00,388.91,389.76,387.89,387.89,3075.0,388.2453,389.0938,387.227,387.227,3075.0
2024-08-30 12:30:00,387.35,388.13,386.59,388.13,3057.0,386.688,387.4666,385.9293,387.4666,3057.0
2024-08-30 13:00:00,387.86,388.88,387.31,387.7,2958.0,387.1971,388.2153,386.648,387.0374,2958.0
2024-08-30 13:30:00,387.9,388.05,387.31,387.31,3726.0,387.237,387.3868,386.648,386.648,3726.0
2024-08-30 14:00:00,387.17,388.84,387.16,388.5,2124.0,386.5083,388.1754,386.4983,387.836,2124.0
2024-08-30 14:30:00,388.7,389.54,388.53,389.09,4793.0,388.0356,388.8742,387.8659,388.425,4793.0
2024-08-30 15:00:00,389.62,390.17,388.71,389.64,3197.0,388.9541,389.5031,388.0456,388.974,3197.0
2024-08-30 15:30:00,389.84,393.35,389.09,393.04,50370.0,389.1737,392.6777,388.425,392.3682,50370.0
2024-09-03 09:30:00,389.92,389.92,374.08,376.26,18258.0,389.2536,389.2536,373.4406,375.6169,18258.0
2024-09-03 10:00:00,376.46,377.26,368.39,370.48,23437.0,375.8166,376.6152,367.7604,369.8468,23437.0
2024-09-03 10:30:00,370.53,371.81,369.06,370.03,12840.0,369.8967,371.1745,368.4292,369.3976,12840.0
2024-09-03 11:00:00,370.03,372.25,370.03,371.45,7305.0,369.3976,371.6138,369.3976,370.8151,7305.0
2024-09-03 11:30:00,372.04,372.04,369.54,369.9,6507.0,371.4041,371.4041,368.9084,369.2678,6507.0
2024-09-03 12:00:00,369.85,369.85,362.06,362.89,12942.0,369.2179,369.2179,361.4412,362.2698,12942.0
2024-09-03 12:30:00,363.12,363.21,361.12,361.25,9960.0,362.4994,362.5892,360.5028,360.6326,9960.0
2024-09-03 13:00:00,360.43,361.91,359.21,361.54,12972.0,359.814,361.2914,358.5961,360.9221,12972.0
2024-09-03 13:30:00,361.23,362.81,360.99,361.74,11578.0,360.6126,362.1899,360.373,361.1217,11578.0
2024-09-03 14:00:00,361.92,362.55,360.86,360.86,12779.0,361.3014,361.9303,360.2432,360.2432,12779.0
2024-09-03 14:30:00,361.32,362.01,360.85,361.22,11131.0,360.7024,361.3913,360.2332,360.6026,11131.0
2024-09-03 15:00:00,361.56,362.01,360.06,360.58,14950.0,360.942,361.3913,359.4446,359.9637,14950.0
2024-09-03 15:30:00,360.38,360.67,357.26,358.77,46957.0,359.7641,360.0536,356.6494,358.1568,46957.0
2024-09-04 09:30:00,356.31,360.15,351.91,358.05,13543.0,355.701,359.5344,351.3085,357.438,13543.0
2024-09-04 10:00:00,356.88,359.63,353.82,359.63,17388.0,356.27,359.0153,353.2153,359.0153,17388.0
2024-09-04 10:30:00,359.0,361.06,358.48,360.0,11946.0,358.3864,360.4429,357.8673,359.3847,11946.0
2024-09-04 11:00:00,360.51,361.1,358.17,358.17,9422.0,359.8938,360.4828,357.5578,357.5578,9422.0
2024-09-04 11:30:00,358.58,358.58,356.75,357.07,4629.0,357.9671,357.9671,356.1403,356.4597,4629.0
2024-09-04 12:00:00,357.09,357.88,356.35,357.38,6876.0,356.4797,357.2683,355.7409,356.7692,6876.0
2024-09-04 12:30:00,357.67,358.92,357.45,358.55,9401.0,357.0587,358.3065,356.8391,357.9372,9401.0
2024-09-04 13:00:00,358.18,359.58,358.01,359.2,4957.0,357.5678,358.9654,357.3981,358.5861,4957.0
2024-09-04 13:30:00,359.51,360.6,359.24,359.34,5337.0,358.8955,359.9837,358.626,358.7258,5337.0
2024-09-04 14:00:00,359.03,359.07,358.23,359.07,6707.0,358.4164,358.4563,357.6177,358.4563,6707.0
2024-09-04 14:30:00,358.59,358.92,356.48,357.32,5949.0,357.9771,358.3065,355.8707,356.7093,5949.0
2024-09-04 15:00:00,356.67,357.74,356.1,357.57,9141.0,356.0604,357.1286,355.4914,356.9589,9141.0
2024-09-04 15:30:00,357.31,357.82,356.09,356.46,29576.0,356.6993,357.2084,355.4814,355.8508,29576.0
2024-09-05 09:30:00,354.1,354.1,351.29,352.08,11870.0,353.4948,353.4948,350.6896,351.4782,11870.0
2024-09-05 10:00:00,354.22,355.76,352.12,353.98,14270.0,353.6146,355.1519,351.5182,353.375,14270.0
2024-09-05 10:30:00,354.39,355.39,353.31,354.55,6743.0,353.7843,354.7826,352.7061,353.944,6743.0
2024-09-05 11:00:00,353.85,354.99,351.75,351.91,11430.0,353.2452,354.3833,351.1488,351.3085,11430.0
2024-09-05 11:30:00,351.77,353.08,351.17,352.38,13553.0,351.1688,352.4765,350.5698,351.7777,13553.0
2024-09-05 12:00:00,352.13,353.03,351.6,352.88,6995.0,351.5282,352.4266,350.9991,352.2769,6995.0
2024-09-05 12:30:00,352.56,352.56,351.95,352.13,2940.0,351.9574,351.9574,351.3485,351.5282,2940.0
2024-09-05 13:00:00,352.15,352.16,350.48,350.71,6084.0,351.5481,351.5581,349.881,350.1106,6084.0
2024-09-05 13:30:00,350.73,352.27,350.71,351.96,5513.0,350.1305,351.6679,350.1106,351.3584,5513.0
2024-09-05 14:00:00,352.1,352.1,351.33,351.64,4084.0,351.4982,351.4982,350.7295,351.039,4084.0
2024-09-05 14:30:00,351.97,353.03,351.56,352.5,6609.0,351.3684,352.4266,350.9591,351.8975,6609.0
2024-09-05 15:00:00,352.33,352.87,351.26,352.86,10202.0,351.7278,352.2669,350.6596,352.2569,10202.0
2024-09-05 15:30:00,352.9,353.67,350.07,353.47,32447.0,352.2968,353.0655,349.4717,352.8659,32447.0
2024-09-06 09:30:00,354.39,360.56,354.39,358.76,19263.0,353.7843,359.9437,353.7843,358.1468,19263.0
2024-09-06 10:00:00,358.22,358.22,352.15,352.47,17178.0,357.6077,357.6077,351.5481,351.8676,17178.0
2024-09-06 10:30:00,353.0,354.0,351.1,351.48,64303.0,352.3967,353.395,350.4999,350.8793,64303.0
2024-09-06 11:00:00,351.83,355.47,351.57,351.84,12920.0,351.2287,354.8624,350.9691,351.2386,12920.0
2024-09-06 11:30:00,352.23,353.38,352.15,352.35,8056.0,351.628,352.776,351.5481,351.7478,8056.0
2024-09-06 12:00:00,352.36,353.19,352.13,352.34,13212.0,351.7578,352.5863,351.5282,351.7378,13212.0
2024-09-06 12:30:00,352.32,353.44,351.95,352.86,5630.0,351.7178,352.8359,351.3485,352.2569,5630.0
2024-09-06 13:00:00,352.86,354.51,352.86,353.95,10316.0,352.2569,353.9041,352.2569,353.345,10316.0
2024-09-06 13:30:00,353.94,354.33,352.91,354.0,9643.0,353.3351,353.7244,352.3068,353.395,9643.0
2024-09-06 14:00:00,354.01,354.05,350.68,351.0,5250.0,353.4049,353.4449,350.0806,350.4001,5250.0
2024-09-06 14:30:00,350.82,351.58,350.53,351.35,6624.0,350.2204,350.9791,349.9309,350.7495,6624.0
2024-09-06 15:00:00,351.55,353.82,351.55,353.56,10791.0,350.9491,353.2153,350.9491,352.9557,10791.0
2024-09-06 15:30:00,353.27,354.19,352.48,353.13,17638.0,352.6662,353.5846,351.8776,352.5264,17638.0
2024-09-09 09:30:00,355.75,359.38,355.63,356.94,14511.0,355.142,358.7658,355.0222,356.3299,14511.0
2024-09-09 10:00:00,356.98,361.03,356.98,359.94,15506.0,356.3699,360.4129,356.3699,359.3248,15506.0
2024-09-09 10:30:00,359.62,360.0,358.41,359.55,11427.0,359.0054,359.3847,357.7974,358.9355,11427.0
2024-09-09 11:00:00,359.88,360.66,358.26,360.66,5909.0,359.2649,360.0436,357.6477,360.0436,5909.0
2024-09-09 11:30:00,360.49,363.25,360.32,363.1,3254.0,359.8739,362.6291,359.7042,362.4794,3254.0
2024-09-09 12:00:00,363.32,363.32,362.52,362.77,5014.0,362.699,362.699,361.9004,362.15,5014.0
2024-09-09 12:30:00,362.66,363.47,362.31,363.32,8675.0,362.0402,362.8488,361.6908,362.699,8675.0
2024-09-09 13:00:00,363.72,364.84,363.53,364.84,5346.0,363.0983,364.2164,362.9087,364.2164,5346.0
2024-09-09 13:30:00,364.52,364.52,363.53,363.71,7649.0,363.897,363.897,362.9087,363.0884,7649.0
2024-09-09 14:00:00,363.27,364.47,363.27,364.02,10679.0,362.6491,363.8471,362.6491,363.3978,10679.0
2024-09-09 14:30:00,363.82,365.27,363.35,364.83,8614.0,363.1982,364.6457,362.729,364.2064,8614.0
2024-09-09 15:00:00,364.88,366.27,364.67,366.27,20734.0,364.2564,365.644,364.0467,365.644,20734.0
2024-09-09 15:30:00,366.27,366.27,363.66,363.74,43354.0,365.644,365.644,363.0384,363.1183,43354.0
2024-09-10 09:30:00,365.27,369.61,365.16,368.97,12654.0,364.6457,368.9783,364.5359,368.3394,12654.0
2024-09-10 10:00:00,369.72,369.72,363.81,365.79,7463.0,369.0881,369.0881,363.1882,365.1648,7463.0
2024-09-10 10:30:00,365.45,367.11,365.17,366.45,5961.0,364.8254,366.4825,364.5459,365.8237,5961.0
2024-09-10 11:00:00,366.45,368.82,366.45,368.82,8659.0,365.8237,368.1896,365.8237,368.1896,8659.0
2024-09-10 11:30:00,368.34,368.34,364.06,364.06,16107.0,367.7104,367.7104,363.4378,363.4378,16107.0
2024-09-10 12:00:00,364.8,364.8,364.01,364.01,4859.0,364.1765,364.1765,363.3878,363.3878,4859.0
2024-09-10 12:30:00,363.61,364.77,363.61,364.67,4702.0,362.9885,364.1465,362.9885,364.0467,4702.0
2024-09-10 13:00:00,364.43,365.84,364.15,365.52,8171.0,363.8071,365.2147,363.5276,364.8953,8171.0
2024-09-10 13:30:00,365.33,366.52,365.33,366.4,6468.0,364.7056,365.8936,364.7056,365.7738,6468.0
2024-09-10 14:00:00,366.99,369.53,366.76,369.53,9142.0,366.3628,368.8984,366.1331,368.8984,9142.0
2024-09-10 14:30:00,369.47,370.33,369.45,370.19,7804.0,368.8385,369.697,368.8186,369.5573,7804.0
2024-09-10 15:00:00,369.99,371.39,369.65,371.27,5678.0,369.3576,370.7552,369.0182,370.6354,5678.0
2024-09-10 15:30:00,371.27,371.94,369.8,371.14,41337.0,370.6354,371.3043,369.168,370.5057,41337.0
2024-09-11 09:30:00,372.69,373.65,369.41,369.41,13773.0,372.053,373.0114,368.7786,368.7786,13773.0
2024-09-11 10:00:00,369.0,369.0,364.5,364.5,4776.0,368.3693,368.3693,363.877,363.877,4776.0
2024-09-11 10:30:00,365.08,366.14,364.75,366.13,9324.0,364.456,365.5142,364.1266,365.5042,9324.0
2024-09-11 11:00:00,365.94,368.87,365.9,368.53,3908.0,365.3145,368.2395,365.2746,367.9001,3908.0
2024-09-11 11:30:00,368.82,372.83,368.76,371.38,5678.0,368.1896,372.1928,368.1297,370.7453,5678.0
2024-09-11 12:00:00,371.05,374.4,371.0,374.4,3253.0,370.4158,373.7601,370.3659,373.7601,3253.0
2024-09-11 12:30:00,374.89,378.17,374.89,377.88,10269.0,374.2493,377.5236,374.2493,377.2341,10269.0
2024-09-11 13:00:00,378.39,380.28,376.54,380.02,11404.0,377.7433,379.63,375.8964,379.3705,11404.0
2024-09-11 13:30:00,380.27,383.63,380.01,382.2,5535.0,379.6201,382.9743,379.3605,381.5468,5535.0
2024-09-11 14:00:00,382.02,382.43,381.02,382.23,3526.0,381.3671,381.7764,380.3688,381.5767,3526.0
2024-09-11 14:30:00,382.11,383.2,381.7,381.82,2935.0,381.4569,382.545,381.0476,381.1674,2935.0
2024-09-11 15:00:00,381.6,383.58,381.6,382.83,4675.0,380.9478,382.9244,380.9478,382.1757,4675.0
2024-09-11 15:30:00,383.01,385.06,380.86,385.06,33889.0,382.3554,384.4019,380.209,384.4019,33889.0
2024-09-12 09:30:00,385.27,388.81,382.52,385.96,17473.0,384.6115,388.1455,381.8662,385.3003,17473.0
2024-09-12 10:00:00,386.1,390.81,384.68,390.81,14140.0,385.4401,390.142,384.0225,390.142,14140.0
2024-09-12 10:30:00,390.23,393.77,390.23,390.8,20020.0,389.563,393.097,389.563,390.1321,20020.0
2024-09-12 11:00:00,390.02,391.12,388.73,389.28,14349.0,389.3534,390.4515,388.0656,388.6147,14349.0
2024-09-12 11:30:00,389.24,389.82,388.0,388.54,5233.0,388.5747,389.1537,387.3368,387.8759,5233.0
2024-09-12 12:00:00,389.24,390.0,388.72,389.67,8492.0,388.5747,389.3334,388.0556,389.004,8492.0
2024-09-12 12:30:00,389.74,391.77,388.42,391.77,5775.0,389.0739,391.1004,387.7561,391.1004,5775.0
2024-09-12 13:00:00,391.48,391.5,390.26,390.54,14785.0,390.8109,390.8309,389.593,389.8725,14785.0
2024-09-12 13:30:00,390.87,392.71,390.86,391.88,3749.0,390.2019,392.0388,390.192,391.2102,3749.0
2024-09-12 14:00:00,391.84,391.85,389.25,389.25,5026.0,391.1703,391.1803,388.5847,388.5847,5026.0
2024-09-12 14:30:00,389.14,389.9,388.09,389.37,3190.0,388.4749,389.2336,387.4267,388.7045,3190.0
2024-09-12 15:00:00,389.25,389.57,388.49,389.06,4768.0,388.5847,388.9042,387.826,388.395,4768.0
2024-09-12 15:30:00,388.71,388.9,385.91,388.78,43663.0,388.0456,388.2353,385.2504,388.1155,43663.0
2024-09-13 09:30:00,392.78,397.52,392.74,395.54,11594.0,392.1087,396.8406,392.0687,394.864,11594.0
2024-09-13 10:00:00,396.14,396.46,392.57,393.48,2352.0,395.4629,395.7824,391.899,392.8075,2352.0
2024-09-13 10:30:00,394.69,394.69,392.45,393.5,4223.0,394.0154,394.0154,391.7792,392.8274,4223.0
2024-09-13 11:00:00,393.44,396.61,393.44,395.07,2587.0,392.7675,395.9321,392.7675,394.3948,2587.0
2024-09-13 11:30:00,395.17,399.12,395.16,399.12,5601.0,394.4946,398.4378,394.4846,398.4378,5601.0
2024-09-13 12:00:00,399.19,400.49,398.69,399.24,9207.0,398.5077,399.8055,398.0086,398.5576,9207.0
2024-09-13 12:30:00,399.4,400.0,398.75,399.53,3706.0,398.7174,399.3163,398.0685,398.8471,3706.0
2024-09-13 13:00:00,399.81,400.1,398.92,399.73,3482.0,399.1267,399.4162,398.2382,399.0468,3482.0
2024-09-13 13:30:00,399.54,400.3,398.38,398.6,3381.0,398.8571,399.6158,397.6991,397.9187,3381.0
2024-09-13 14:00:00,398.21,399.0,397.36,397.43,4103.0,397.5294,398.318,396.6808,396.7507,4103.0
2024-09-13 14:30:00,397.35,397.97,396.29,396.29,5913.0,396.6709,397.2898,395.6127,395.6127,5913.0
2024-09-13 15:00:00,396.37,396.37,395.06,395.06,5969.0,395.6925,395.6925,394.3848,394.3848,5969.0
2024-09-13 15:30:00,395.46,396.74,395.03,396.39,25812.0,394.7841,396.0619,394.3548,395.7125,25812.0
2024-09-16 09:30:00,396.86,397.89,394.51,396.75,7241.0,396.1817,397.2099,393.8357,396.0719,7241.0
2024-09-16 10:00:00,398.16,399.48,396.0,396.06,5965.0,397.4795,398.7972,395.3232,395.3831,5965.0
2024-09-16 10:30:00,395.61,397.13,395.17,396.47,3434.0,394.9338,396.4512,394.4946,395.7924,3434.0
2024-09-16 11:00:00,396.59,397.04,395.65,396.86,1900.0,395.9122,396.3614,394.9738,396.1817,1900.0
2024-09-16 11:30:00,397.08,398.22,397.08,397.79,3200.0,396.4013,397.5394,396.4013,397.1101,3200.0
2024-09-16 12:00:00,398.0,399.09,397.35,399.05,3314.0,397.3198,398.4079,396.6709,398.368,3314.0
2024-09-16 12:30:00,399.45,401.78,398.86,401.47,4317.0,398.7673,401.0933,398.1783,400.7838,4317.0
2024-09-16 13:00:00,401.11,401.92,401.11,401.53,3049.0,400.4244,401.2331,400.4244,400.8437,3049.0
2024-09-16 13:30:00,401.5,402.91,401.44,402.91,3677.0,400.8138,402.2214,400.7539,402.2214,3677.0
2024-09-16 14:00:00,402.6,403.05,401.99,402.99,2667.0,401.9119,402.3611,401.3029,402.3012,2667.0
2024-09-16 14:30:00,403.29,403.48,401.67,402.67,3336.0,402.6007,402.7904,400.9835,401.9818,3336.0
2024-09-16 15:00:00,402.6,402.6,400.96,401.62,2170.0,401.9119,401.9119,400.2747,400.9336,2170.0
2024-09-16 15:30:00,401.74,403.69,401.24,402.97,23156.0,401.0534,403.0,400.5542,402.2813,23156.0
2024-09-17 09:30:00,406.19,409.34,404.22,405.95,14682.0,405.4958,408.6404,403.5291,405.2562,14682.0
2024-09-17 10:00:00,405.65,408.56,404.79,406.69,7849.0,404.9567,407.8617,404.0981,405.9949,7849.0
2024-09-17 10:30:00,406.85,408.73,405.37,407.31,3282.0,406.1546,408.0314,404.6772,406.6138,3282.0
2024-09-17 11:00:00,407.63,408.39,407.27,408.18,5460.0,406.9333,407.692,406.5739,407.4824,5460.0
2024-09-17 11:30:00,407.95,408.69,407.35,407.65,4234.0,407.2527,407.9915,406.6538,406.9533,4234.0
2024-09-17 12:00:00,407.05,407.5,405.47,406.41,3952.0,406.3543,406.8035,404.777,405.7154,3952.0
2024-09-17 12:30:00,406.33,406.33,404.22,404.71,6188.0,405.6355,405.6355,403.5291,404.0183,6188.0
2024-09-17 13:00:00,404.7,407.07,404.28,407.07,5110.0,404.0083,406.3743,403.589,406.3743,5110.0
2024-09-17 13:30:00,406.47,407.2,405.59,406.94,2046.0,405.7753,406.504,404.8968,406.2445,2046.0
2024-09-17 14:00:00,407.33,407.33,405.53,406.98,3927.0,406.6338,406.6338,404.8369,406.2844,3927.0
2024-09-17 14:30:00,406.5,407.94,406.5,407.73,6942.0,405.8052,407.2428,405.8052,407.0331,6942.0
2024-09-17 15:00:00,407.77,409.36,407.77,409.0,6566.0,407.0731,408.6603,407.0731,408.301,6566.0
2024-09-17 15:30:00,409.08,410.67,408.73,409.62,45656.0,408.3808,409.9681,408.0314,408.9199,45656.0
2024-09-18 09:30:00,411.84,412.05,408.0,408.55,12836.0,411.1361,411.3457,407.3027,407.8517,12836.0
2024-09-18 10:00:00,407.9,408.55,406.53,407.6,7468.0,407.2028,407.8517,405.8352,406.9033,7468.0
2024-09-18 10:30:00,407.58,407.64,406.23,407.2,4953.0,406.8834,406.9433,405.5357,406.504,4953.0
2024-09-18 11:00:00,407.1,408.42,406.95,408.42,5654.0,406.4042,407.7219,406.2545,407.7219,5654.0
2024-09-18 11:30:00,407.35,407.93,406.89,407.61,4629.0,406.6538,407.2328,406.1946,406.9133,4629.0
2024-09-18 12:00:00,407.25,409.64,406.68,409.64,5236.0,406.5539,408.9399,405.9849,408.9399,5236.0
2024-09-18 12:30:00,409.61,411.7,409.61,411.13,7618.0,408.9099,410.9963,408.9099,410.4273,7618.0
2024-09-18 13:00:00,411.39,411.4,409.8,410.96,7934.0,410.6869,410.6969,409.0996,410.2576,7934.0
2024-09-18 13:30:00,410.74,410.9,409.38,409.73,3263.0,410.038,410.1977,408.6803,409.0297,3263.0
2024-09-18 14:00:00,409.13,417.78,409.12,415.0,11808.0,408.4307,417.0659,408.4207,414.2907,11808.0
2024-09-18 14:30:00,415.13,416.99,412.24,413.65,28444.0,414.4205,416.2773,411.5354,412.943,28444.0
2024-09-18 15:00:00,413.57,416.29,411.02,413.53,17977.0,412.8631,415.5785,410.3175,412.8232,17977.0
2024-09-18 15:30:00,413.82,415.29,408.76,408.78,41488.0,413.1127,414.5802,408.0614,408.0813,41488.0
2024-09-19 09:30:00,420.67,420.67,412.43,416.56,15450.0,419.951,419.951,411.7251,415.848,15450.0
2024-09-19 10:00:00,416.77,419.27,414.61,419.15,5494.0,416.0577,418.5534,413.9014,418.4336,5494.0
2024-09-19 10:30:00,418.31,419.6,414.72,418.56,8859.0,417.595,418.8828,414.0112,417.8446,8859.0
2024-09-19 11:00:00,418.97,421.44,417.8,421.22,12349.0,418.2539,420.7197,417.0859,420.5001,12349.0
2024-09-19 11:30:00,421.02,422.45,420.77,421.47,9849.0,420.3004,421.728,420.0508,420.7496,9849.0
2024-09-19 12:00:00,421.99,425.24,421.82,424.48,8793.0,421.2688,424.5132,421.099,423.7545,8793.0
2024-09-19 12:30:00,424.47,427.52,424.17,427.29,9478.0,423.7445,426.7893,423.445,426.5597,9478.0
2024-09-19 13:00:00,428.04,428.46,426.44,427.77,10651.0,427.3084,427.7277,425.7111,427.0389,10651.0
2024-09-19 13:30:00,427.75,428.63,427.28,428.0,9609.0,427.0189,427.8974,426.5497,427.2685,9609.0
2024-09-19 14:00:00,428.28,428.5,426.07,428.31,11444.0,427.548,427.7676,425.3418,427.5779,11444.0
2024-09-19 14:30:00,428.9,429.33,426.61,428.26,10543.0,428.1669,428.5962,425.8809,427.528,10543.0
2024-09-19 15:00:00,428.29,430.29,428.04,430.16,32448.0,427.558,429.5546,427.3084,429.4248,32448.0
2024-09-19 15:30:00,430.29,432.88,429.88,430.3,53636.0,429.5546,432.1401,429.1453,429.5645,53636.0
2024-09-20 09:30:00,430.45,435.19,428.0,428.0,34468.0,429.7143,434.4462,427.2685,427.2685,34468.0
2024-09-20 10:00:00,428.84,432.0,428.41,430.91,6258.0,428.107,431.2616,427.6778,430.1735,6258.0
2024-09-20 10:30:00,431.21,434.51,431.21,434.51,6164.0,430.473,433.7674,430.473,433.7674,6164.0
2024-09-20 11:00:00,434.49,434.55,431.68,434.52,35459.0,433.7474,433.8073,430.9422,433.7773,35459.0
2024-09-20 11:30:00,433.28,436.45,432.92,435.53,6849.0,432.5395,435.704,432.1801,434.7856,6849.0
2024-09-20 12:00:00,435.3,436.0,434.56,435.4,6773.0,434.556,435.2548,433.8173,434.6558,6773.0
2024-09-20 12:30:00,435.17,435.87,434.3,435.58,4345.0,434.4262,435.125,433.5577,434.8355,4345.0
2024-09-20 13:00:00,435.44,437.1,435.15,435.62,5640.0,434.6958,436.3529,434.4063,434.8755,5640.0
2024-09-20 13:30:00,435.62,435.98,434.36,434.48,4292.0,434.8755,435.2348,433.6176,433.7374,4292.0
2024-09-20 14:00:00,434.43,434.76,433.56,433.95,13162.0,433.6875,434.0169,432.819,433.2083,13162.0
2024-09-20 14:30:00,434.19,435.1,433.06,435.0,6169.0,433.4479,434.3563,432.3198,434.2565,6169.0
2024-09-20 15:00:00,434.69,435.53,434.54,435.23,7829.0,433.947,434.7856,433.7973,434.4861,7829.0
2024-09-20 15:30:00,434.94,435.97,434.32,435.6,37310.0,434.1966,435.2249,433.5777,434.8555,37310.0
2024-09-23 09:30:00,437.61,441.89,436.1,441.89,17158.0,436.8621,441.1347,435.3546,441.1347,17158.0
2024-09-23 10:00:00,441.2,441.41,437.27,438.7,6554.0,440.4459,440.6556,436.5226,437.9502,6554.0
2024-09-23 10:30:00,438.56,438.91,436.93,436.93,15431.0,437.8104,438.1598,436.1832,436.1832,15431.0
2024-09-23 11:00:00,435.51,436.65,435.02,436.65,2710.0,434.7656,435.9037,434.2765,435.9037,2710.0
2024-09-23 11:30:00,436.76,438.34,436.76,437.89,1030.0,436.0135,437.5908,436.0135,437.1416,1030.0
2024-09-23 12:00:00,437.5,437.79,436.03,436.91,8395.0,436.7522,437.0417,435.2848,436.1633,8395.0
2024-09-23 12:30:00,437.48,438.52,437.48,438.41,3290.0,436.7323,437.7705,436.7323,437.6607,3290.0
2024-09-23 13:00:00,438.1,438.25,437.59,437.74,5807.0,437.3512,437.501,436.8421,436.9918,5807.0
2024-09-23 13:30:00,438.06,438.24,436.75,437.03,3907.0,437.3113,437.491,436.0035,436.283,3907.0
2024-09-23 14:00:00,437.03,437.38,436.21,436.7,13344.0,436.283,436.6324,435.4644,435.9536,13344.0
2024-09-23 14:30:00,436.21,437.96,436.21,437.48,5630.0,435.4644,437.2115,435.4644,436.7323,5630.0
2024-09-23 15:00:00,437.32,438.04,436.49,437.95,15857.0,436.5725,437.2913,435.744,437.2015,15857.0
2024-09-23 15:30:00,437.22,437.56,434.98,435.12,41088.0,436.4727,436.8121,434.2365,434.3763,41088.0
2024-09-24 09:30:00,434.99,437.62,431.57,432.53,6249.0,434.2465,436.872,430.8324,431.7907,6249.0
2024-09-24 10:00:00,432.3,434.68,431.0,431.39,6651.0,431.5611,433.9371,430.2634,430.6527,6651.0
2024-09-24 10:30:00,430.83,431.5,427.01,430.67,13486.0,430.0936,430.7625,426.2802,429.9339,13486.0
2024-09-24 11:00:00,431.3,432.52,429.73,431.72,7058.0,430.5628,431.7808,428.9955,430.9821,7058.0
2024-09-24 11:30:00,431.7,433.18,431.31,432.13,10142.0,430.9622,432.4396,430.5728,431.3914,10142.0
2024-09-24 12:00:00,432.3,432.68,431.8,431.86,3242.0,431.5611,431.9405,431.062,431.1219,3242.0
2024-09-24 12:30:00,431.87,433.11,431.87,432.82,2899.0,431.1319,432.3697,431.1319,432.0802,2899.0
2024-09-24 13:00:00,432.52,433.24,431.81,431.81,9499.0,431.7808,432.4995,431.072,431.072,9499.0
2024-09-24 13:30:00,431.62,432.56,431.62,432.02,3925.0,430.8823,431.8207,430.8823,431.2816,3925.0
2024-09-24 14:00:00,432.67,432.75,431.55,432.66,12089.0,431.9305,432.0104,430.8124,431.9205,12089.0
2024-09-24 14:30:00,432.7,433.81,432.27,432.63,5207.0,431.9604,433.0685,431.5312,431.8906,5207.0
2024-09-24 15:00:00,432.67,433.09,431.63,431.63,4798.0,431.9305,432.3498,430.8923,430.8923,4798.0
2024-09-24 15:30:00,431.68,433.57,430.87,433.26,45365.0,430.9422,432.829,430.1336,432.5195,45365.0
2024-09-25 09:30:00,435.5,441.13,433.5,441.13,8938.0,434.7557,440.376,432.7591,440.376,8938.0
2024-09-25 10:00:00,439.97,442.15,437.9,437.9,17515.0,439.218,441.3943,437.1516,437.1516,17515.0
2024-09-25 10:30:00,438.09,440.56,437.57,440.56,7423.0,437.3412,439.807,436.8221,439.807,7423.0
2024-09-25 11:00:00,440.64,440.97,438.5,438.81,6405.0,439.8869,440.2163,437.7505,438.06,6405.0
2024-09-25 11:30:00,439.24,441.41,438.89,441.3,4214.0,438.4893,440.6556,438.1399,440.5457,4214.0
2024-09-25 12:00:00,441.3,441.3,440.17,440.41,4566.0,440.5457,440.5457,439.4177,439.6573,4566.0
2024-09-25 12:30:00,440.52,440.8,439.93,440.17,3876.0,439.7671,440.0466,439.1781,439.4177,3876.0
2024-09-25 13:00:00,439.86,439.91,434.35,437.59,126570.0,439.1082,439.1581,433.6076,436.8421,126570.0
2024-09-25 13:30:00,437.95,437.95,436.71,437.73,5179.0,437.2015,437.2015,435.9636,436.9818,5179.0
2024-09-25 14:00:00,437.43,437.47,435.53,436.55,4691.0,436.6824,436.7223,434.7856,435.8039,4691.0
2024-09-25 14:30:00,436.36,437.29,435.97,435.97,7645.0,435.6142,436.5426,435.2249,435.2249,7645.0
2024-09-25 15:00:00,436.3,436.71,435.5,436.12,2212.0,435.5543,435.9636,434.7557,435.3746,2212.0
2024-09-25 15:30:00,435.67,436.61,434.53,435.72,35207.0,434.9254,435.8638,433.7873,434.9753,35207.0
2024-09-26 09:30:00,440.44,443.96,437.69,438.58,12200.0,439.6872,443.2012,436.9419,437.8304,12200.0
2024-09-26 10:00:00,438.75,441.05,433.7,435.39,6126.0,438.0001,440.2962,432.9587,434.6458,6126.0
2024-09-26 10:30:00,436.19,436.81,431.48,432.11,7568.0,435.4445,436.0634,430.7425,431.3715,7568.0
2024-09-26 11:00:00,432.11,435.77,431.59,434.18,14375.0,431.3715,435.0252,430.8523,433.4379,14375.0
2024-09-26 11:30:00,434.25,436.41,433.55,435.46,7336.0,433.5078,435.6641,432.809,434.7157,7336.0
2024-09-26 12:00:00,435.74,435.74,433.29,433.36,8662.0,434.9952,434.9952,432.5494,432.6193,8662.0
2024-09-26 12:30:00,433.15,433.72,432.16,432.23,9031.0,432.4097,432.9787,431.4214,431.4912,9031.0
2024-09-26 13:00:00,432.42,434.06,432.42,433.8,4900.0,431.6809,433.3181,431.6809,433.0586,4900.0
2024-09-26 13:30:00,433.89,435.86,433.88,435.86,2960.0,433.1484,435.115,433.1384,435.115,2960.0
2024-09-26 14:00:00,436.0,436.18,434.01,434.88,4679.0,435.2548,435.4345,433.2682,434.1367,4679.0
2024-09-26 14:30:00,434.81,435.19,433.74,433.74,2546.0,434.0668,434.4462,432.9987,432.9987,2546.0
2024-09-26 15:00:00,433.57,434.09,431.0,431.18,5048.0,432.829,433.3481,430.2634,430.443,5048.0
2024-09-26 15:30:00,431.19,431.55,428.63,429.45,56018.0,430.453,430.8124,427.8974,428.716,56018.0
2024-09-27 09:30:00,428.7,429.63,423.61,424.9,8172.0,427.9673,428.8957,422.886,424.1738,8172.0
2024-09-27 10:00:00,425.75,429.35,424.71,429.22,4582.0,425.0223,428.6162,423.9841,428.4864,4582.0
2024-09-27 10:30:00,429.31,430.77,428.6,430.2,5204.0,428.5762,430.0337,427.8675,429.4647,5204.0
2024-09-27 11:00:00,430.05,430.38,427.91,428.44,4708.0,429.315,429.6444,427.1786,427.7077,4708.0
2024-09-27 11:30:00,428.59,429.52,427.87,428.23,7743.0,427.8575,428.7859,427.1387,427.4981,7743.0
2024-09-27 12:00:00,427.81,429.04,427.81,428.54,3131.0,427.0788,428.3067,427.0788,427.8076,3131.0
2024-09-27 12:30:00,428.56,429.92,428.45,429.73,4174.0,427.8275,429.1852,427.7177,428.9955,4174.0
2024-09-27 13:00:00,429.46,429.82,427.19,427.47,6484.0,428.726,429.0854,426.4599,426.7394,6484.0
2024-09-27 13:30:00,427.36,427.72,425.82,427.26,8072.0,426.6296,426.989,425.0922,426.5297,8072.0
2024-09-27 14:00:00,427.28,427.28,425.86,425.86,3927.0,426.5497,426.5497,425.1321,425.1321,3927.0
2024-09-27 14:30:00,425.67,428.61,424.98,428.09,9011.0,424.9425,427.8774,424.2536,427.3583,9011.0
2024-09-27 15:00:00,428.11,428.11,426.33,427.14,7256.0,427.3783,427.3783,425.6013,426.4099,7256.0
2024-09-27 15:30:00,427.38,428.48,426.96,427.04,36414.0,426.6495,427.7477,426.2303,426.3101,36414.0
2024-09-30 09:30:00,425.63,427.0,421.88,425.3,9452.0,424.9025,426.2702,421.1589,424.5731,9452.0
2024-09-30 10:00:00,425.3,426.74,425.05,425.6,3776.0,424.5731,426.0106,424.3235,424.8726,3776.0
2024-09-30 10:30:00,425.4,427.53,424.78,426.65,1249.0,424.6729,426.7993,424.054,425.9208,1249.0
2024-09-30 11:00:00,428.77,428.84,428.12,428.5,602.0,428.0372,428.107,427.3883,427.7676,602.0
2024-09-30 11:30:00,428.38,428.38,426.9,426.9,1400.0,427.6478,427.6478,426.1704,426.1704,1400.0
2024-09-30 12:00:00,426.82,428.14,426.44,428.12,2900.0,426.0905,427.4082,425.7111,427.3883,2900.0
2024-09-30 12:30:00,427.98,429.38,427.64,428.64,2567.0,427.2485,428.6461,426.9091,427.9074,2567.0
2024-09-30 13:00:00,428.13,428.54,427.77,428.43,2707.0,427.3983,427.8076,427.0389,427.6977,2707.0
2024-09-30 13:30:00,427.96,428.74,427.62,427.92,2405.0,427.2285,428.0072,426.8891,427.1886,2405.0
2024-09-30 14:00:00,428.24,428.84,424.61,426.02,9166.0,427.5081,428.107,423.8843,425.2919,9166.0
2024-09-30 14:30:00,425.5,427.66,425.5,427.66,1300.0,424.7728,426.9291,424.7728,426.9291,1300.0
2024-09-30 15:00:00,427.15,428.74,426.69,428.44,5090.0,426.4199,428.0072,425.9607,427.7077,5090.0
2024-09-30 15:30:00,428.45,430.98,427.07,430.49,19854.0,427.7177,430.2434,426.3401,429.7542,19854.0
2024-10-01 09:30:00,428.5,428.57,423.63,426.58,15563.0,427.7676,427.8375,422.9059,425.8509,15563.0
2024-10-01 10:00:00,425.2,426.65,420.49,422.09,15261.0,424.4733,425.9208,419.7713,421.3686,15261.0
2024-10-01 10:30:00,421.28,424.75,420.2,424.33,6999.0,420.56,424.024,419.4818,423.6048,6999.0
2024-10-01 11:00:00,424.47,425.55,421.38,425.16,6347.0,423.7445,424.8227,420.6598,424.4333,6347.0
2024-10-01 11:30:00,425.34,427.53,425.34,427.1,3086.0,424.613,426.7993,424.613,426.37,3086.0
2024-10-01 12:00:00,426.08,427.12,425.77,426.99,2922.0,425.3518,426.39,425.0423,426.2602,2922.0
2024-10-01 12:30:00,427.34,429.13,426.18,429.13,2700.0,426.6096,428.3965,425.4516,428.3965,2700.0
2024-10-01 13:00:00,428.44,428.82,425.21,425.67,2954.0,427.7077,428.0871,424.4832,424.9425,2954.0
2024-10-01 13:30:00,425.27,428.07,425.27,428.07,3847.0,424.5431,427.3384,424.5431,427.3384,3847.0
2024-10-01 14:00:00,428.28,429.83,428.28,429.83,2138.0,427.548,429.0954,427.548,429.0954,2138.0
2024-10-01 14:30:00,429.27,429.61,428.26,428.84,6144.0,428.5363,428.8757,427.528,428.107,6144.0
2024-10-01 15:00:00,428.67,429.07,428.09,428.41,4334.0,427.9373,428.3366,427.3583,427.6778,4334.0
2024-10-01 15:30:00,428.4,428.81,426.75,427.96,27148.0,427.6678,428.0771,426.0206,427.2285,27148.0
2024-10-02 09:30:00,425.0,428.68,423.66,427.15,6375.0,424.2736,427.9473,422.9359,426.4199,6375.0
2024-10-02 10:00:00,427.72,431.07,427.72,430.51,4749.0,426.989,430.3332,426.989,429.7742,4749.0
2024-10-02 10:30:00,430.64,433.33,430.58,431.12,6095.0,429.904,432.5894,429.8441,430.3831,6095.0
2024-10-02 11:00:00,430.72,432.63,430.4,432.32,3958.0,429.9838,431.8906,429.6644,431.5811,3958.0
2024-10-02 11:30:00,432.77,432.77,431.34,432.53,4352.0,432.0303,432.0303,430.6028,431.7907,4352.0
2024-10-02 12:00:00,432.53,433.55,432.17,432.99,2487.0,431.7907,432.809,431.4314,432.25,2487.0
2024-10-02 12:30:00,432.83,432.92,431.2,431.21,3160.0,432.0902,432.1801,430.463,430.473,3160.0
2024-10-02 13:00:00,430.71,430.72,429.98,430.49,1848.0,429.9738,429.9838,429.2451,429.7542,1848.0
2024-10-02 13:30:00,430.78,432.41,430.34,432.28,2445.0,430.0437,431.6709,429.6045,431.5412,2445.0
2024-10-02 14:00:00,432.28,432.28,429.6,429.96,2118.0,431.5412,431.5412,428.8657,429.2251,2118.0
2024-10-02 14:30:00,430.3,431.76,430.16,431.41,1588.0,429.5645,431.0221,429.4248,430.6727,1588.0
2024-10-02 15:00:00,430.96,431.07,430.01,430.41,3131.0,430.2234,430.3332,429.275,429.6744,3131.0
2024-10-02 15:30:00,430.1,431.59,429.79,430.17,24277.0,429.3649,430.8523,429.0554,429.4348,24277.0
2024-10-03 09:30:00,429.89,430.48,426.04,430.22,7566.0,429.1552,429.7442,425.3118,429.4847,7566.0
2024-10-03 10:00:00,431.36,431.36,428.62,429.74,23342.0,430.6227,430.6227,427.8874,429.0055,23342.0
2024-10-03 10:30:00,429.95,430.94,428.34,428.96,8378.0,429.2151,430.2035,427.6079,428.2268,8378.0
2024-10-03 11:00:00,429.17,429.34,427.45,427.76,7941.0,428.4365,428.6062,426.7194,427.0289,7941.0
2024-10-03 11:30:00,427.89,428.85,427.47,428.2,6196.0,427.1587,428.117,426.7394,427.4681,6196.0
2024-10-03 12:00:00,428.17,428.55,427.97,428.09,11013.0,427.4382,427.8175,427.2385,427.3583,11013.0
2024-10-03 12:30:00,427.89,428.6,427.45,427.81,24534.0,427.1587,427.8675,426.7194,427.0788,24534.0
2024-10-03 13:00:00,427.25,428.52,426.48,428.03,4158.0,426.5198,427.7876,425.7511,427.2984,4158.0
2024-10-03 13:30:00,428.3,428.49,426.85,428.49,4554.0,427.568,427.7576,426.1204,427.7576,4554.0
2024-10-03 14:00:00,427.85,428.97,427.85,428.53,1576.0,427.1187,428.2368,427.1187,427.7976,1576.0
2024-10-03 14:30:00,428.53,429.37,427.99,428.62,3745.0,427.7976,428.6361,427.2585,427.8874,3745.0
2024-10-03 15:00:00,428.0,428.41,428.0,428.25,2495.0,427.2685,427.6778,427.2685,427.5181,2495.0
2024-10-03 15:30:00,428.29,431.35,427.9,431.16,17778.0,427.558,430.6128,427.1686,430.4231,17778.0
2024-10-04 09:30:00,437.85,439.2,435.17,437.66,9549.0,437.1016,438.4493,434.4262,436.912,9549.0
2024-10-04 10:00:00,437.67,440.75,436.43,436.44,12654.0,436.922,439.9967,435.6841,435.6941,12654.0
2024-10-04 10:30:00,436.01,438.51,432.01,434.29,8072.0,435.2648,437.7605,431.2716,433.5477,8072.0
2024-10-04 11:00:00,434.9,435.83,432.32,432.8,3154.0,434.1567,435.0851,431.5811,432.0603,3154.0
2024-10-04 11:30:00,432.22,434.95,431.54,434.95,2731.0,431.4813,434.2066,430.8024,434.2066,2731.0
2024-10-04 12:00:00,434.18,434.18,431.95,431.96,2149.0,433.4379,433.4379,431.2117,431.2217,2149.0
2024-10-04 12:30:00,431.37,434.16,431.37,433.59,2283.0,430.6327,433.418,430.6327,432.8489,2283.0
2024-10-04 13:00:00,433.11,433.17,431.65,431.65,1841.0,432.3697,432.4296,430.9122,430.9122,1841.0
2024-10-04 13:30:00,431.78,432.49,430.79,431.69,5077.0,431.042,431.7508,430.0537,430.9522,5077.0
2024-10-04 14:00:00,431.26,433.65,431.23,433.65,2865.0,430.5229,432.9088,430.493,432.9088,2865.0
2024-10-04 14:30:00,433.37,434.34,433.36,434.34,6887.0,432.6293,433.5976,432.6193,433.5976,6887.0
2024-10-04 15:00:00,434.55,435.33,434.07,435.08,2598.0,433.8073,434.586,433.3281,434.3364,2598.0
2024-10-04 15:30:00,435.1,436.95,435.0,435.06,28943.0,434.3563,436.2032,434.2565,434.3164,28943.0
2024-10-07 09:30:00,433.35,439.01,433.23,437.52,9212.0,432.6093,438.2597,432.4895,436.7722,9212.0
2024-10-07 10:00:00,437.46,441.39,437.46,438.57,14814.0,436.7123,440.6356,436.7123,437.8204,14814.0
2024-10-07 10:30:00,438.06,440.47,437.21,439.4,1324.0,437.3113,439.7172,436.4627,438.649,1324.0
2024-10-07 11:00:00,440.91,442.7,440.63,442.7,1820.0,440.1564,441.9434,439.8769,441.9434,1820.0
2024-10-07 11:30:00,442.15,442.15,440.78,441.34,4068.0,441.3943,441.3943,440.0266,440.5857,4068.0
2024-10-07 12:00:00,440.8,444.98,440.7,443.3,9890.0,440.0466,444.2195,439.9468,442.5423,9890.0
2024-10-07 12:30:00,443.65,443.65,442.5,443.3,2084.0,442.8917,442.8917,441.7437,442.5423,2084.0
2024-10-07 13:00:00,443.33,443.33,441.69,442.5,2237.0,442.5723,442.5723,440.9351,441.7437,2237.0
2024-10-07 13:30:00,441.62,442.09,441.38,441.39,1056.0,440.8652,441.3344,440.6256,440.6356,1056.0
2024-10-07 14:00:00,441.35,442.24,441.35,441.36,2262.0,440.5957,441.4841,440.5957,440.6056,2262.0
2024-10-07 14:30:00,440.09,441.13,439.38,440.74,2600.0,439.3378,440.376,438.629,439.9867,2600.0
2024-10-07 15:00:00,441.02,442.47,440.75,442.43,3279.0,440.2662,441.7137,439.9967,441.6738,3279.0
2024-10-07 15:30:00,442.02,442.39,440.34,440.75,24253.0,441.2645,441.6339,439.5874,439.9967,24253.0
2024-10-08 09:30:00,443.55,443.55,439.2,442.62,7935.0,442.7919,442.7919,438.4493,441.8635,7935.0
2024-10-08 10:00:00,442.65,444.19,442.17,442.17,1405.0,441.8934,443.4308,441.4143,441.4143,1405.0
2024-10-08 10:30:00,441.7,445.66,441.1,444.85,4359.0,440.9451,444.8983,440.3461,444.0897,4359.0
2024-10-08 11:00:00,444.56,444.62,442.31,443.08,5480.0,443.8002,443.8601,441.554,442.3227,5480.0
2024-10-08 11:30:00,442.7,444.13,442.21,444.13,11465.0,441.9434,443.3709,441.4542,443.3709,11465.0
2024-10-08 12:00:00,444.15,444.15,443.27,443.49,4135.0,443.3909,443.3909,442.5124,442.732,4135.0
2024-10-08 12:30:00,443.55,443.96,441.94,442.24,22712.0,442.7919,443.2012,441.1847,441.4841,22712.0
2024-10-08 13:00:00,442.24,442.24,440.59,440.81,2735.0,441.4841,441.4841,439.837,440.0566,2735.0
2024-10-08 13:30:00,441.39,441.39,439.68,439.86,2183.0,440.6356,440.6356,438.9285,439.1082,2183.0
2024-10-08 14:00:00,439.94,440.62,439.69,440.18,6392.0,439.1881,439.8669,438.9385,439.4277,6392.0
2024-10-08 14:30:00,440.62,441.89,440.07,441.88,5532.0,439.8669,441.1347,439.3178,441.1248,5532.0
2024-10-08 15:00:00,441.7,442.94,441.2,442.24,4360.0,440.9451,442.1829,440.4459,441.4841,4360.0
2024-10-08 15:30:00,442.85,443.55,439.17,439.74,57299.0,442.0931,442.7919,438.4194,438.9884,57299.0
2024-10-09 09:30:00,439.04,442.24,439.04,440.36,5662.0,438.2896,441.4841,438.2896,439.6074,5662.0
2024-10-09 10:00:00,442.14,443.68,441.22,442.7,3184.0,441.3843,442.9217,440.4659,441.9434,3184.0
2024-10-09 10:30:00,442.88,443.5,442.31,442.73,2629.0,442.123,442.742,441.554,441.9733,2629.0
2024-10-09 11:00:00,443.29,444.77,443.29,443.6,4170.0,442.5323,444.0098,442.5323,442.8418,4170.0
2024-10-09 11:30:00,443.5,445.29,443.5,445.04,14800.0,442.742,444.5289,442.742,444.2794,14800.0
2024-10-09 12:00:00,445.03,446.87,445.0,445.25,3645.0,444.2694,446.1062,444.2394,444.489,3645.0
2024-10-09 12:30:00,444.81,446.12,444.67,445.36,6130.0,444.0497,445.3575,443.91,444.5988,6130.0
2024-10-09 13:00:00,444.95,446.17,444.94,445.53,1913.0,444.1895,445.4074,444.1795,444.7685,1913.0
2024-10-09 13:30:00,445.1,445.22,443.49,443.88,9524.0,444.3393,444.459,442.732,443.1213,9524.0
2024-10-09 14:00:00,443.85,444.42,443.31,443.91,2081.0,443.0914,443.6604,442.5523,443.1513,2081.0
2024-10-09 14:30:00,444.35,444.35,443.05,443.06,1343.0,443.5905,443.5905,442.2928,442.3027,1343.0
2024-10-09 15:00:00,443.24,444.89,443.21,444.89,2525.0,442.4824,444.1296,442.4525,444.1296,2525.0
2024-10-09 15:30:00,444.88,448.1,444.02,446.93,32922.0,444.1196,447.3341,443.2611,446.1661,32922.0
2024-10-10 09:30:00,443.0,443.5,436.19,438.21,5822.0,442.2428,442.742,435.4445,437.461,5822.0
2024-10-10 10:00:00,439.5,440.65,438.85,440.43,2214.0,438.7488,439.8969,438.0999,439.6772,2214.0
2024-10-10 10:30:00,440.34,440.34,439.56,440.02,2011.0,439.5874,439.5874,438.8087,439.2679,2011.0
2024-10-10 11:00:00,440.78,441.68,438.91,440.08,4106.0,440.0266,440.9251,438.1598,439.3278,4106.0
2024-10-10 11:30:00,440.31,441.28,439.74,440.84,3094.0,439.5574,440.5258,438.9884,440.0865,3094.0
2024-10-10 12:00:00,442.09,442.78,441.8,441.87,2319.0,441.3344,442.0232,441.0449,441.1148,2319.0
2024-10-10 12:30:00,441.57,441.77,440.27,441.27,2439.0,440.8153,441.0149,439.5175,440.5158,2439.0
2024-10-10 13:00:00,440.72,441.93,440.35,440.92,3697.0,439.9667,441.1747,439.5974,440.1664,3697.0
2024-10-10 13:30:00,441.39,441.39,439.4,439.8,830.0,440.6356,440.6356,438.649,439.0483,830.0
2024-10-10 14:00:00,440.07,440.12,439.45,439.96,901.0,439.3178,439.3678,438.6989,439.208,901.0
2024-10-10 14:30:00,439.79,440.39,439.14,440.39,1920.0,439.0383,439.6373,438.3894,439.6373,1920.0
2024-10-10 15:00:00,439.97,440.14,439.4,439.75,2255.0,439.218,439.3877,438.649,438.9984,2255.0
2024-10-10 15:30:00,440.14,442.54,439.95,441.87,16539.0,439.3877,441.7836,439.1981,441.1148,16539.0
2024-10-11 09:30:00,441.8,446.87,441.8,444.52,4759.0,441.0449,446.1062,441.0449,443.7602,4759.0
2024-10-11 10:00:00,444.52,447.29,444.52,446.72,1895.0,443.7602,446.5255,443.7602,445.9565,1895.0
2024-10-11 10:30:00,447.15,449.27,446.65,449.27,1503.0,446.3857,448.5021,445.8866,448.5021,1503.0
2024-10-11 11:00:00,449.27,450.47,449.27,449.93,336.0,448.5021,449.7001,448.5021,449.161,336.0
2024-10-11 11:30:00,450.3,450.5,449.55,449.65,1705.0,449.5304,449.73,448.7816,448.8815,1705.0
2024-10-11 12:00:00,449.87,450.06,447.91,448.02,3751.0,449.1011,449.2908,447.1444,447.2543,3751.0
2024-10-11 12:30:00,447.81,448.43,447.11,447.37,3222.0,447.0446,447.6636,446.3458,446.6054,3222.0
2024-10-11 13:00:00,447.62,447.62,446.96,447.3,1451.0,446.8549,446.8549,446.1961,446.5355,1451.0
2024-10-11 13:30:00,447.63,448.07,447.23,447.48,1527.0,446.8649,447.3042,446.4656,446.7152,1527.0
2024-10-11 14:00:00,447.9,447.91,447.0,447.12,4779.0,447.1345,447.1444,446.236,446.3558,4779.0
2024-10-11 14:30:00,447.21,447.67,447.16,447.62,2571.0,446.4456,446.9049,446.3957,446.8549,2571.0
2024-10-11 15:00:00,448.04,449.27,448.04,448.47,2402.0,447.2742,448.5021,447.2742,447.7035,2402.0
2024-10-11 15:30:00,448.73,450.55,448.73,450.47,12151.0,447.963,449.7799,447.963,449.7001,12151.0
2024-10-14 09:30:00,452.39,454.84,451.47,453.0,7045.0,451.6168,454.0626,450.6984,452.2257,7045.0
2024-10-14 10:00:00,453.31,453.31,450.45,452.03,4998.0,452.5352,452.5352,449.6801,451.2574,4998.0
2024-10-14 10:30:00,452.09,453.7,452.02,452.02,2485.0,451.3173,452.9246,451.2474,451.2474,2485.0
2024-10-14 11:00:00,452.71,454.77,452.46,453.76,1573.0,451.9362,453.9927,451.6867,452.9845,1573.0
2024-10-14 11:30:00,453.0,453.0,452.12,452.18,2861.0,452.2257,452.2257,451.3473,451.4072,2861.0
2024-10-14 12:00:00,452.12,452.78,451.63,452.66,2171.0,451.3473,452.0061,450.8581,451.8863,2171.0
2024-10-14 12:30:00,451.62,451.7,450.53,450.64,1818.0,450.8481,450.928,449.76,449.8698,1818.0
2024-10-14 13:00:00,450.38,451.21,450.38,451.1,3378.0,449.6102,450.4388,449.6102,450.329,3378.0
2024-10-14 13:30:00,451.3,451.76,450.83,451.45,2386.0,450.5287,450.9879,450.0595,450.6784,2386.0
2024-10-14 14:00:00,451.48,451.76,450.62,450.62,2793.0,450.7083,450.9879,449.8498,449.8498,2793.0
2024-10-14 14:30:00,451.12,451.38,449.58,449.58,3552.0,450.349,450.6085,448.8116,448.8116,3552.0
2024-10-14 15:00:00,449.32,450.88,449.32,450.88,8813.0,448.552,450.1094,448.552,450.1094,8813.0
2024-10-14 15:30:00,450.78,453.14,450.59,452.55,8760.0,450.0095,452.3655,449.8199,451.7765,8760.0
2024-10-15 09:30:00,452.94,454.4,448.29,448.29,6978.0,452.4199,453.8783,447.7753,447.7753,6978.0
2024-10-15 10:00:00,449.25,450.16,446.68,446.68,4840.0,448.7342,449.6431,446.1671,446.1671,4840.0
2024-10-15 10:30:00,445.98,446.1,441.6,444.37,8616.0,445.4679,445.5878,441.093,443.8598,8616.0
2024-10-15 11:00:00,445.75,445.75,444.1,444.35,5750.0,445.2382,445.2382,443.5901,443.8398,5750.0
2024-10-15 11:30:00,444.25,445.69,444.22,445.51,2641.0,443.7399,445.1783,443.7099,444.9985,2641.0
2024-10-15 12:00:00,445.65,446.4,445.49,445.83,1948.0,445.1383,445.8874,444.9785,445.3181,1948.0
2024-10-15 12:30:00,445.74,447.91,445.74,447.19,5232.0,445.2282,447.3957,445.2282,446.6765,5232.0
2024-10-15 13:00:00,447.19,447.91,445.39,446.93,7082.0,446.6765,447.3957,444.8786,446.4168,7082.0
2024-10-15 13:30:00,447.56,447.65,446.68,446.69,951.0,447.0461,447.136,446.1671,446.1771,951.0
2024-10-15 14:00:00,446.64,446.64,445.19,445.73,3065.0,446.1272,446.1272,444.6788,445.2182,3065.0
2024-10-15 14:30:00,446.22,446.91,445.51,445.88,6126.0,445.7076,446.3969,444.9985,445.368,6126.0
2024-10-15 15:00:00,445.24,445.85,444.34,445.34,3330.0,444.7288,445.3381,443.8298,444.8287,3330.0
2024-10-15 15:30:00,444.8,445.56,442.95,445.19,23407.0,444.2893,445.0484,442.4414,444.6788,23407.0
2024-10-16 09:30:00,447.21,447.21,444.37,445.9,6153.0,446.6965,446.6965,443.8598,445.388,6153.0
2024-10-16 10:00:00,446.6,449.53,446.23,448.2,12381.0,446.0872,449.0138,445.7176,447.6854,12381.0
2024-10-16 10:30:00,448.25,450.48,447.79,450.16,3005.0,447.7353,449.9628,447.2758,449.6431,3005.0
2024-10-16 11:00:00,449.24,450.67,447.74,449.92,4208.0,448.7242,450.1525,447.2259,449.4034,4208.0
2024-10-16 11:30:00,450.18,450.58,449.56,450.2,3154.0,449.6631,450.0626,449.0438,449.6831,3154.0
2024-10-16 12:00:00,451.06,451.74,450.44,451.47,5713.0,450.5421,451.2213,449.9228,450.9516,5713.0
2024-10-16 12:30:00,451.96,452.33,451.59,451.62,1224.0,451.4411,451.8106,451.0715,451.1014,1224.0
2024-10-16 13:00:00,451.12,452.44,451.12,452.25,2748.0,450.602,451.9205,450.602,451.7307,2748.0
2024-10-16 13:30:00,451.94,451.97,450.56,450.96,4040.0,451.4211,451.451,450.0427,450.4422,4040.0
2024-10-16 14:00:00,451.52,452.4,451.32,451.66,2023.0,451.0016,451.8805,450.8018,451.1414,2023.0
2024-10-16 14:30:00,451.72,451.72,448.45,448.45,5566.0,451.2013,451.2013,447.9351,447.9351,5566.0
2024-10-16 15:00:00,449.12,449.63,447.79,447.91,4194.0,448.6043,449.1137,447.2758,447.3957,4194.0
2024-10-16 15:30:00,448.71,449.27,446.89,447.56,19755.0,448.1948,448.7541,446.3769,447.0461,19755.0
2024-10-17 09:30:00,452.25,453.17,449.21,449.6,5921.0,451.7307,452.6497,448.6942,449.0838,5921.0
2024-10-17 10:00:00,450.18,451.41,448.86,449.47,4025.0,449.6631,450.8917,448.3446,448.9539,4025.0
2024-10-17 10:30:00,450.06,452.22,448.82,451.47,4741.0,449.5432,451.7008,448.3047,450.9516,4741.0
2024-10-17 11:00:00,450.94,452.0,450.94,452.0,5519.0,450.4222,451.481,450.4222,451.481,5519.0
2024-10-17 11:30:00,452.04,453.32,452.03,453.31,2094.0,451.521,452.7995,451.511,452.7895,2094.0
2024-10-17 12:00:00,453.23,453.36,452.0,452.42,4966.0,452.7096,452.8394,451.481,451.9005,4966.0
2024-10-17 12:30:00,452.19,454.31,452.19,453.87,3016.0,451.6708,453.7884,451.6708,453.3489,3016.0
2024-10-17 13:00:00,453.35,455.19,452.96,455.19,1538.0,452.8295,454.6673,452.4399,454.6673,1538.0
2024-10-17 13:30:00,454.87,455.45,454.86,455.22,3632.0,454.3477,454.927,454.3377,454.6973,3632.0
2024-10-17 14:00:00,455.31,455.52,453.59,454.07,7917.0,454.7872,454.997,453.0692,453.5486,7917.0
2024-10-17 14:30:00,454.14,455.2,453.87,455.2,3579.0,453.6186,454.6773,453.3489,454.6773,3579.0
2024-10-17 15:00:00,455.12,455.34,454.08,454.08,9799.0,454.5974,454.8172,453.5586,453.5586,9799.0
2024-10-17 15:30:00,453.76,454.16,451.67,453.75,28998.0,453.239,453.6385,451.1514,453.229,28998.0
2024-10-18 09:30:00,453.8,453.8,444.43,446.79,10282.0,453.2789,453.2789,443.9197,446.277,10282.0
2024-10-18 10:00:00,446.8,448.06,446.22,447.4,5120.0,446.287,447.5455,445.7076,446.8863,5120.0
2024-10-18 10:30:00,447.85,448.13,445.47,445.69,8960.0,447.3358,447.6155,444.9585,445.1783,8960.0
2024-10-18 11:00:00,445.84,448.69,445.55,448.69,6616.0,445.3281,448.1748,445.0384,448.1748,6616.0
2024-10-18 11:30:00,448.72,448.78,447.17,447.51,2002.0,448.2048,448.2647,446.6566,446.9962,2002.0
2024-10-18 12:00:00,448.07,448.61,447.7,448.61,2325.0,447.5555,448.0949,447.1859,448.0949,2325.0
2024-10-18 12:30:00,449.17,449.81,448.68,449.71,4223.0,448.6543,449.2935,448.1648,449.1936,4223.0
2024-10-18 13:00:00,449.97,450.56,449.71,450.53,3125.0,449.4533,450.0427,449.1936,450.0127,3125.0
2024-10-18 13:30:00,449.78,450.18,449.41,449.82,3133.0,449.2636,449.6631,448.894,449.3035,3133.0
2024-10-18 14:00:00,449.82,451.15,449.31,450.87,5056.0,449.3035,450.632,448.7941,450.3523,5056.0
2024-10-18 14:30:00,450.87,451.18,450.29,450.96,4440.0,450.3523,450.662,449.773,450.4422,4440.0
2024-10-18 15:00:00,451.38,451.99,451.37,451.8,1486.0,450.8617,451.471,450.8517,451.2812,1486.0
2024-10-18 15:30:00,451.93,453.86,451.48,453.44,18512.0,451.4111,453.3389,450.9616,452.9194,18512.0
2024-10-21 09:30:00,453.0,456.16,451.93,454.36,5753.0,452.4799,455.6362,451.4111,453.8383,5753.0
2024-10-21 10:00:00,454.91,454.91,452.7,452.7,2781.0,454.3877,454.3877,452.1802,452.1802,2781.0
2024-10-21 10:30:00,451.8,452.83,450.29,451.43,2901.0,451.2812,452.3101,449.773,450.9117,2901.0
2024-10-21 11:00:00,450.91,451.16,449.27,449.82,4499.0,450.3923,450.642,448.7541,449.3035,4499.0
2024-10-21 11:30:00,450.27,452.9,450.01,452.9,3556.0,449.753,452.38,449.4933,452.38,3556.0
2024-10-21 12:00:00,451.28,451.78,451.25,451.25,1171.0,450.7618,451.2613,450.7319,450.7319,1171.0
2024-10-21 12:30:00,451.88,451.98,451.26,451.79,1300.0,451.3611,451.461,450.7419,451.2712,1300.0
2024-10-21 13:00:00,451.27,452.43,451.27,451.82,3004.0,450.7518,451.9105,450.7518,451.3012,3004.0
2024-10-21 13:30:00,452.71,452.71,452.3,452.45,4019.0,452.1902,452.1902,451.7807,451.9305,4019.0
2024-10-21 14:00:00,452.73,453.22,452.4,452.77,7057.0,452.2102,452.6996,451.8805,452.2501,7057.0
2024-10-21 14:30:00,452.96,453.37,452.65,453.37,3088.0,452.4399,452.8494,452.1303,452.8494,3088.0
2024-10-21 15:00:00,453.33,453.91,453.33,453.58,2612.0,452.8095,453.3888,452.8095,453.0592,2612.0
2024-10-21 15:30:00,453.36,455.25,452.29,455.25,17975.0,452.8394,454.7273,451.7707,454.7273,17975.0
2024-10-22 09:30:00,450.0,454.11,449.14,449.64,4858.0,449.4833,453.5886,448.6243,449.1237,4858.0
2024-10-22 10:00:00,449.84,449.84,445.26,446.1,9704.0,449.3235,449.3235,444.7487,445.5878,9704.0
2024-10-22 10:30:00,446.08,448.94,445.03,447.97,2905.0,445.5678,448.4245,444.519,447.4556,2905.0
2024-10-22 11:00:00,448.44,449.04,447.68,449.04,3350.0,447.9251,448.5244,447.166,448.5244,3350.0
2024-10-22 11:30:00,449.18,449.54,448.56,449.11,4464.0,448.6642,449.0238,448.045,448.5943,4464.0
2024-10-22 12:00:00,448.92,449.98,448.83,449.95,1089.0,448.4045,449.4633,448.3146,449.4334,1089.0
2024-10-22 12:30:00,450.02,450.02,448.53,448.82,2629.0,449.5033,449.5033,448.015,448.3047,2629.0
2024-10-22 13:00:00,448.81,449.56,448.81,449.56,1679.0,448.2947,449.0438,448.2947,449.0438,1679.0
2024-10-22 13:30:00,450.22,450.62,450.04,450.04,992.0,449.7031,450.1026,449.5233,449.5233,992.0
2024-10-22 14:00:00,449.56,449.67,448.97,449.62,1953.0,449.0438,449.1537,448.4545,449.1037,1953.0
2024-10-22 14:30:00,449.42,449.42,448.45,448.46,3449.0,448.904,448.904,447.9351,447.9451,3449.0
2024-10-22 15:00:00,448.75,450.04,448.75,449.98,2145.0,448.2347,449.5233,448.2347,449.4633,2145.0
2024-10-22 15:30:00,449.93,450.36,447.31,448.01,12375.0,449.4134,449.8429,446.7964,447.4956,12375.0
2024-10-23 09:30:00,445.35,449.06,445.35,447.94,7677.0,444.8386,448.5444,444.8386,447.4257,7677.0
2024-10-23 10:00:00,447.78,449.1,447.37,449.01,5130.0,447.2659,448.5843,446.8563,448.4944,5130.0
2024-10-23 10:30:00,448.81,449.68,448.22,448.25,4825.0,448.2947,449.1637,447.7053,447.7353,4825.0
2024-10-23 11:00:00,448.25,449.0,445.81,446.08,6333.0,447.7353,448.4845,445.2981,445.5678,6333.0
2024-10-23 11:30:00,445.56,446.15,444.96,445.28,1464.0,445.0484,445.6377,444.4491,444.7687,1464.0
2024-10-23 12:00:00,446.44,446.44,443.66,443.66,3345.0,445.9274,445.9274,443.1506,443.1506,3345.0
2024-10-23 12:30:00,444.14,445.74,444.14,445.37,400.0,443.63,445.2282,443.63,444.8586,400.0
2024-10-23 13:00:00,445.06,445.6,443.65,444.7,2229.0,444.549,445.0884,443.1406,444.1894,2229.0
2024-10-23 13:30:00,444.25,444.26,443.28,443.28,1787.0,443.7399,443.7499,442.771,442.771,1787.0
2024-10-23 14:00:00,443.05,443.05,442.07,442.89,1700.0,442.5413,442.5413,441.5624,442.3815,1700.0
2024-10-23 14:30:00,442.9,445.24,442.9,445.24,1985.0,442.3915,444.7288,442.3915,444.7288,1985.0
2024-10-23 15:00:00,445.27,446.49,444.69,446.49,4256.0,444.7587,445.9773,444.1794,445.9773,4256.0
2024-10-23 15:30:00,446.38,446.38,444.78,445.38,16354.0,445.8675,445.8675,444.2693,444.8686,16354.0
2024-10-24 09:30:00,445.96,445.96,441.6,445.23,7962.0,445.4479,445.4479,441.093,444.7188,7962.0
2024-10-24 10:00:00,444.63,446.0,444.01,445.88,3144.0,444.1195,445.4879,443.5002,445.368,3144.0
2024-10-24 10:30:00,445.88,446.6,444.36,444.36,3973.0,445.368,446.0872,443.8498,443.8498,3973.0
2024-10-24 11:00:00,444.01,444.01,442.92,442.96,464.0,443.5002,443.5002,442.4114,442.4514,464.0
2024-10-24 11:30:00,443.15,444.14,443.14,444.14,1629.0,442.6412,443.63,442.6312,443.63,1629.0
2024-10-24 12:00:00,443.62,444.65,442.57,444.65,1341.0,443.1106,444.1394,442.0618,444.1394,1341.0
2024-10-24 12:30:00,445.6,446.27,445.59,445.91,1637.0,445.0884,445.7576,445.0784,445.398,1637.0
2024-10-24 13:00:00,445.83,446.41,445.59,446.41,4440.0,445.3181,445.8974,445.0784,445.8974,4440.0
2024-10-24 13:30:00,446.47,447.5,445.81,445.81,4589.0,445.9574,446.9862,445.2981,445.2981,4589.0
2024-10-24 14:00:00,445.59,445.91,445.45,445.53,941.0,445.0784,445.398,444.9385,445.0184,941.0
2024-10-24 14:30:00,445.54,445.82,444.47,445.08,2874.0,445.0284,445.3081,443.9597,444.569,2874.0
2024-10-24 15:00:00,445.09,445.54,444.54,445.11,8244.0,444.5789,445.0284,444.0296,444.5989,8244.0
2024-10-24 15:30:00,445.97,446.59,443.93,446.3,21942.0,445.4579,446.0772,443.4203,445.7876,21942.0
2024-10-25 09:30:00,443.91,443.91,425.33,427.72,34690.0,443.4003,443.4003,424.8416,427.2289,34690.0
2024-10-25 10:00:00,427.12,432.14,427.12,431.7,12813.0,426.6296,431.6438,426.6296,431.2043,12813.0
2024-10-25 10:30:00,431.05,431.86,428.71,428.71,18123.0,430.5551,431.3641,428.2178,428.2178,18123.0
2024-10-25 11:00:00,429.54,429.54,426.24,427.65,14620.0,429.0468,429.0468,425.7506,427.159,14620.0
2024-10-25 11:30:00,428.46,429.8,427.15,427.27,16338.0,427.968,429.3065,426.6595,426.7794,16338.0
2024-10-25 12:00:00,427.06,428.13,424.47,426.5,12019.0,426.5696,427.6384,423.9826,426.0103,12019.0
2024-10-25 12:30:00,426.84,427.18,425.47,425.47,6289.0,426.3499,426.6895,424.9815,424.9815,6289.0
2024-10-25 13:00:00,425.0,425.73,424.09,425.61,11358.0,424.512,425.2412,423.6031,425.1213,11358.0
2024-10-25 13:30:00,425.44,425.52,422.16,423.78,8099.0,424.9515,425.0314,421.6753,423.2934,8099.0
2024-10-25 14:00:00,423.79,425.54,423.06,425.31,9052.0,423.3034,425.0514,422.5742,424.8217,9052.0
2024-10-25 14:30:00,425.09,426.24,424.96,426.17,6862.0,424.6019,425.7506,424.4721,425.6807,6862.0
2024-10-25 15:00:00,426.12,427.18,424.67,427.13,9081.0,425.6307,426.6895,424.1824,426.6396,9081.0
2024-10-25 15:30:00,427.03,428.58,425.59,428.56,35240.0,426.5397,428.0879,425.1013,428.0679,35240.0
2024-10-28 09:30:00,432.12,434.23,431.26,431.48,11964.0,431.6238,433.7314,430.7648,430.9846,11964.0
2024-10-28 10:00:00,432.51,434.16,431.61,432.84,12517.0,432.0134,433.6615,431.1144,432.343,12517.0
2024-10-28 10:30:00,432.4,432.4,429.46,430.39,3781.0,431.9035,431.9035,428.9669,429.8958,3781.0
2024-10-28 11:00:00,430.35,433.06,430.27,433.0,6994.0,429.8559,432.5628,429.776,432.5028,6994.0
2024-10-28 11:30:00,432.91,433.18,431.9,432.85,4573.0,432.4129,432.6826,431.4041,432.353,4573.0
2024-10-28 12:00:00,432.61,433.64,432.43,433.3,2117.0,432.1133,433.1421,431.9335,432.8025,2117.0
2024-10-28 12:30:00,432.75,432.82,431.39,431.49,1855.0,432.2531,432.323,430.8947,430.9946,1855.0
2024-10-28 13:00:00,432.0,433.02,431.78,432.44,7737.0,431.504,432.5228,431.2842,431.9435,7737.0
2024-10-28 13:30:00,432.44,432.58,431.21,432.08,4578.0,431.9435,432.0833,430.7149,431.5839,4578.0
2024-10-28 14:00:00,431.94,432.46,431.37,432.46,5993.0,431.444,431.9634,430.8747,431.9634,5993.0
2024-10-28 14:30:00,432.14,432.64,431.56,432.09,7691.0,431.6438,432.1432,431.0645,431.5939,7691.0
2024-10-28 15:00:00,431.78,432.38,431.12,431.25,5124.0,431.2842,431.8835,430.625,430.7548,5124.0
2024-10-28 15:30:00,431.25,432.5,430.95,431.56,25334.0,430.7548,432.0034,430.4552,431.0645,25334.0
2024-10-29 09:30:00,430.0,433.27,427.82,431.98,11530.0,429.5063,432.7725,427.3288,431.484,11530.0
2024-10-29 10:00:00,431.98,432.34,429.84,431.2,8910.0,431.484,431.8436,429.3465,430.7049,8910.0
2024-10-29 10:30:00,430.58,432.52,430.57,432.21,6020.0,430.0856,432.0234,430.0756,431.7137,6020.0
2024-10-29 11:00:00,432.5,432.94,431.62,431.78,8358.0,432.0034,432.4429,431.1244,431.2842,8358.0
2024-10-29 11:30:00,431.74,433.21,431.51,433.06,6388.0,431.2443,432.7126,431.0145,432.5628,6388.0
2024-10-29 12:00:00,433.17,433.17,430.85,431.4,6877.0,432.6726,432.6726,430.3553,430.9047,6877.0
2024-10-29 12:30:00,431.4,432.49,431.4,432.13,8495.0,430.9047,431.9934,430.9047,431.6338,8495.0
2024-10-29 13:00:00,432.36,432.89,432.05,432.25,5285.0,431.8636,432.393,431.5539,431.7537,5285.0
2024-10-29 13:30:00,431.96,432.86,431.51,432.86,3509.0,431.464,432.363,431.0145,432.363,3509.0
2024-10-29 14:00:00,432.86,433.61,432.66,433.4,5400.0,432.363,433.1121,432.1632,432.9024,5400.0
2024-10-29 14:30:00,433.72,435.51,433.52,434.02,8765.0,433.222,435.0099,433.0222,433.5217,8765.0
2024-10-29 15:00:00,434.41,436.5,434.41,436.39,4447.0,433.9112,435.9988,433.9112,435.8889,4447.0
2024-10-29 15:30:00,436.71,436.95,435.29,436.8,23723.0,436.2086,436.4483,434.7902,436.2985,23723.0
2024-10-30 09:30:00,431.99,437.87,431.29,437.86,20812.0,431.494,437.3672,430.7948,437.3572,20812.0
2024-10-30 10:00:00,437.86,438.56,434.46,434.46,5841.0,437.3572,438.0564,433.9611,433.9611,5841.0
2024-10-30 10:30:00,435.03,436.36,435.03,436.36,3674.0,434.5305,435.859,434.5305,435.859,3674.0
2024-10-30 11:00:00,435.68,436.17,435.28,436.17,5536.0,435.1797,435.6692,434.7802,435.6692,5536.0
2024-10-30 11:30:00,436.7,437.22,436.04,437.04,5570.0,436.1986,436.718,435.5393,436.5382,5570.0
2024-10-30 12:00:00,436.82,436.99,434.59,434.9,6279.0,436.3184,436.4882,434.091,434.4006,6279.0
2024-10-30 12:30:00,434.9,435.14,434.43,434.43,3022.0,434.4006,434.6404,433.9312,433.9312,3022.0
2024-10-30 13:00:00,434.55,434.72,433.18,433.18,5657.0,434.051,434.2208,432.6826,432.6826,5657.0
2024-10-30 13:30:00,433.18,433.99,432.75,433.56,9652.0,432.6826,433.4917,432.2531,433.0622,9652.0
2024-10-30 14:00:00,433.6,434.96,433.6,434.22,5386.0,433.1021,434.4606,433.1021,433.7214,5386.0
2024-10-30 14:30:00,434.02,434.11,432.94,432.98,9768.0,433.5217,433.6116,432.4429,432.4828,9768.0
2024-10-30 15:00:00,432.7,432.95,431.45,432.55,14967.0,432.2032,432.4529,430.9546,432.0533,14967.0
2024-10-30 15:30:00,432.74,433.9,431.53,432.0,50409.0,432.2431,433.4018,431.0345,431.504,50409.0
2024-10-31 09:30:00,439.12,456.76,436.51,455.95,125115.0,438.6158,456.2355,436.0088,455.4265,125115.0
2024-10-31 10:00:00,455.55,455.66,448.69,450.1,19976.0,455.0269,455.1368,448.1748,449.5832,19976.0
2024-10-31 10:30:00,449.35,451.92,443.04,445.0,14360.0,448.8341,451.4011,442.5313,444.489,14360.0
2024-10-31 11:00:00,445.0,447.77,442.98,446.54,10718.0,444.489,447.2559,442.4714,446.0273,10718.0
2024-10-31 11:30:00,446.72,450.5,446.53,449.03,8019.0,446.2071,449.9827,446.0173,448.5144,8019.0
2024-10-31 12:00:00,448.89,449.77,447.57,447.93,7734.0,448.3746,449.2536,447.0561,447.4157,7734.0
2024-10-31 12:30:00,447.98,448.61,446.84,446.89,6234.0,447.4656,448.0949,446.3269,446.3769,6234.0
2024-10-31 13:00:00,447.08,449.38,447.07,448.82,7252.0,446.5667,448.864,446.5567,448.3047,7252.0
2024-10-31 13:30:00,448.82,449.0,446.88,446.88,5153.0,448.3047,448.4845,446.3669,446.3669,5153.0
2024-10-31 14:00:00,446.84,447.07,445.0,445.0,9964.0,446.3269,446.5567,444.489,444.489,9964.0
2024-10-31 14:30:00,445.46,446.48,444.77,446.22,6123.0,444.9485,445.9673,444.2593,445.7076,6123.0
2024-10-31 15:00:00,446.41,446.71,444.55,446.4,9923.0,445.8974,446.1971,444.0396,445.8874,9923.0
2024-10-31 15:30:00,446.14,447.73,445.38,446.06,23441.0,445.6277,447.2159,444.8686,445.5478,23441.0
2024-11-01 09:30:00,457.56,461.87,452.44,456.77,29221.0,457.0346,461.3397,451.9205,456.2455,29221.0
2024-11-01 10:00:00,457.89,458.61,454.37,457.8,29801.0,457.3642,458.0834,453.8483,457.2743,29801.0
2024-11-01 10:30:00,457.59,457.82,454.5,456.1,14614.0,457.0646,457.2943,453.9781,455.5763,14614.0
2024-11-01 11:00:00,456.19,458.6,455.73,457.69,23251.0,455.6662,458.0734,455.2067,457.1645,23251.0
2024-11-01 11:30:00,457.37,457.81,454.74,455.76,14159.0,456.8448,457.2843,454.2179,455.2367,14159.0
2024-11-01 12:00:00,455.96,456.53,455.49,456.43,11896.0,455.4365,456.0058,454.967,455.9059,11896.0
2024-11-01 12:30:00,455.94,456.19,452.82,453.03,17159.0,455.4165,455.6662,452.3001,452.5098,17159.0
2024-11-01 13:00:00,453.68,454.32,453.23,453.72,8877.0,453.1591,453.7983,452.7096,453.199,8877.0
2024-11-01 13:30:00,453.72,453.83,451.51,453.41,12265.0,453.199,453.3089,450.9916,452.8894,12265.0
2024-11-01 14:00:00,453.55,453.78,452.0,453.04,13103.0,453.0292,453.259,451.481,452.5198,13103.0
2024-11-01 14:30:00,452.87,453.71,452.68,453.69,5549.0,452.35,453.189,452.1602,453.1691,5549.0
2024-11-01 15:00:00,453.36,454.7,452.58,454.4,21689.0,452.8394,454.1779,452.0603,453.8783,21689.0
2024-11-01 15:30:00,454.63,455.09,451.63,453.25,42801.0,454.108,454.5675,451.1114,452.7296,42801.0
2024-11-04 09:30:00,450.7,462.28,450.67,462.27,25811.0,450.1825,461.7492,450.1525,461.7392,25811.0
2024-11-04 10:00:00,463.17,467.86,460.65,467.67,10390.0,462.6382,467.3228,460.1211,467.133,10390.0
2024-11-04 10:30:00,467.67,468.57,466.06,466.93,8354.0,467.133,468.032,465.5249,466.3939,8354.0
2024-11-04 11:00:00,467.0,468.37,466.02,466.02,8969.0,466.4638,467.8322,465.4849,465.4849,8969.0
2024-11-04 11:30:00,466.09,466.09,463.3,464.63,14528.0,465.5548,465.5548,462.768,464.0965,14528.0
2024-11-04 12:00:00,464.22,467.0,462.83,466.95,12269.0,463.687,466.4638,462.2986,466.4138,12269.0
2024-11-04 12:30:00,467.05,468.59,465.34,468.32,9324.0,466.5137,468.052,464.8057,467.7823,9324.0
2024-11-04 13:00:00,468.01,468.33,467.12,467.64,8092.0,467.4726,467.7923,466.5836,467.1031,8092.0
2024-11-04 13:30:00,467.65,467.99,466.78,467.23,4426.0,467.113,467.4526,466.244,466.6935,4426.0
2024-11-04 14:00:00,467.53,467.53,466.15,466.37,10492.0,466.9932,466.9932,465.6148,465.8345,10492.0
2024-11-04 14:30:00,466.28,467.16,464.06,464.52,16600.0,465.7446,466.6236,463.5272,463.9866,16600.0
2024-11-04 15:00:00,464.52,464.52,462.27,462.55,8933.0,463.9866,463.9866,461.7392,462.0189,8933.0
2024-11-04 15:30:00,462.05,463.09,460.9,461.25,27121.0,461.5195,462.5583,460.3708,460.7204,27121.0
2024-11-05 09:30:00,462.13,470.9,462.13,470.0,27090.0,461.5994,470.3593,461.5994,469.4603,27090.0
2024-11-05 10:00:00,469.61,471.0,468.0,469.21,7612.0,469.0708,470.4592,467.4626,468.6712,7612.0
2024-11-05 10:30:00,469.7,471.53,468.29,468.3,2040.0,469.1607,470.9886,467.7523,467.7623,2040.0
2024-11-05 11:00:00,468.78,470.48,468.78,470.3,2093.0,468.2417,469.9398,468.2417,469.76,2093.0
2024-11-05 11:30:00,470.63,471.84,470.55,471.43,7945.0,470.0896,471.2982,470.0097,470.8887,7945.0
2024-11-05 12:00:00,471.48,471.48,469.42,470.16,3345.0,470.9386,470.9386,468.881,469.6202,3345.0
2024-11-05 12:30:00,470.26,471.38,469.79,470.9,5853.0,469.72,470.8388,469.2506,470.3593,5853.0
2024-11-05 13:00:00,471.2,473.73,471.2,473.43,5136.0,470.659,473.1861,470.659,472.8864,5136.0
2024-11-05 13:30:00,473.65,473.77,472.4,472.95,11736.0,473.1061,473.226,471.8576,472.407,11736.0
2024-11-05 14:00:00,472.78,475.25,472.78,474.82,6428.0,472.2371,474.7043,472.2371,474.2748,6428.0
2024-11-05 14:30:00,474.97,475.35,473.16,473.17,3195.0,474.4246,474.8042,472.6167,472.6267,3195.0
2024-11-05 15:00:00,472.72,475.1,472.41,474.95,6941.0,472.1772,474.5545,471.8676,474.4047,6941.0
2024-11-05 15:30:00,474.99,476.5,474.41,475.93,26234.0,474.4446,475.9529,473.8653,475.3835,26234.0
2024-11-06 09:30:00,492.45,494.02,486.88,491.39,42341.0,491.8846,493.4528,486.321,490.8258,42341.0
2024-11-06 10:00:00,491.39,497.29,487.61,496.95,24401.0,490.8258,496.719,487.0501,496.3794,24401.0
2024-11-06 10:30:00,495.95,498.28,493.78,496.54,26962.0,495.3805,497.7079,493.213,495.9699,26962.0
2024-11-06 11:00:00,496.5,499.89,495.27,499.0,11339.0,495.9299,499.316,494.7013,498.427,11339.0
2024-11-06 11:30:00,499.95,500.76,497.38,500.73,23413.0,499.376,500.185,496.8089,500.1551,23413.0
2024-11-06 12:00:00,500.55,503.25,500.01,502.33,22818.0,499.9753,502.6722,499.4359,501.7532,22818.0
2024-11-06 12:30:00,502.34,504.53,502.18,503.82,13181.0,501.7632,503.9507,501.6034,503.2415,13181.0
2024-11-06 13:00:00,503.25,503.74,499.84,501.74,27465.0,502.6722,503.1616,499.2661,501.1639,27465.0
2024-11-06 13:30:00,501.94,501.94,499.72,500.12,27298.0,501.3637,501.3637,499.1462,499.5458,27298.0
2024-11-06 14:00:00,500.53,502.68,500.53,501.05,9932.0,499.9553,502.1028,499.9553,500.4747,9932.0
2024-11-06 14:30:00,502.19,502.5,500.86,502.08,10157.0,501.6134,501.923,500.2849,501.5035,10157.0
2024-11-06 15:00:00,502.08,502.79,500.92,502.53,21968.0,501.5035,502.2127,500.3448,501.953,21968.0
2024-11-06 15:30:00,502.78,502.81,501.22,502.05,60573.0,502.2027,502.2327,500.6445,501.4735,60573.0
2024-11-07 09:30:00,503.0,509.46,502.94,507.95,19850.0,502.4224,508.875,502.3625,507.3668,19850.0
2024-11-07 10:00:00,507.92,507.92,503.35,504.11,19595.0,507.3368,507.3368,502.772,503.5312,19595.0
2024-11-07 10:30:00,504.65,508.6,504.11,505.44,33254.0,504.0706,508.016,503.5312,504.8596,33254.0
2024-11-07 11:00:00,505.44,506.62,504.89,505.6,31248.0,504.8596,506.0383,504.3103,505.0195,31248.0
2024-11-07 11:30:00,505.67,505.87,503.88,504.37,15585.0,505.0894,505.2892,503.3014,503.7909,15585.0
2024-11-07 12:00:00,504.88,505.66,504.83,505.13,8727.0,504.3003,505.0794,504.2503,504.55,8727.0
2024-11-07 12:30:00,505.11,507.42,504.81,507.08,34638.0,504.53,506.8374,504.2304,506.4978,34638.0
2024-11-07 13:00:00,506.8,507.49,505.76,506.83,121189.0,506.2181,506.9073,505.1793,506.2481,121189.0
2024-11-07 13:30:00,506.8,508.2,506.66,507.08,54616.0,506.2181,507.6165,506.0782,506.4978,54616.0
2024-11-07 14:00:00,507.26,507.3,503.0,503.7,44984.0,506.6776,506.7175,502.4224,503.1216,44984.0
2024-11-07 14:30:00,503.86,505.03,501.6,504.56,22963.0,503.2815,504.4501,501.0241,503.9807,22963.0
2024-11-07 15:00:00,504.55,504.56,502.14,503.28,16054.0,503.9707,503.9807,501.5634,502.7021,16054.0
2024-11-07 15:30:00,503.39,504.6,502.91,504.35,67701.0,502.812,504.0206,502.3326,503.7709,67701.0
2024-11-08 09:30:00,507.87,514.25,506.0,513.03,55319.0,507.2869,513.6595,505.419,512.4409,55319.0
2024-11-08 10:00:00,513.92,514.38,512.09,512.75,25365.0,513.3299,513.7894,511.502,512.1613,25365.0
2024-11-08 10:30:00,513.25,513.95,512.58,513.36,20976.0,512.6607,513.3599,511.9915,512.7706,20976.0
2024-11-08 11:00:00,513.66,514.52,511.57,513.03,30548.0,513.0702,513.9292,510.9826,512.4409,30548.0
2024-11-08 11:30:00,513.3,513.5,512.76,513.21,14521.0,512.7106,512.9104,512.1712,512.6207,14521.0
2024-11-08 12:00:00,513.22,514.65,512.8,513.9,19389.0,512.6307,514.0591,512.2112,513.3099,19389.0
2024-11-08 12:30:00,513.9,516.5,513.9,515.83,13994.0,513.3099,515.9069,513.3099,515.2377,13994.0
2024-11-08 13:00:00,516.31,516.32,514.83,515.32,9920.0,515.7172,515.7272,514.2389,514.7283,9920.0
2024-11-08 13:30:00,515.43,517.52,515.38,516.52,11171.0,514.8382,516.9258,514.7882,515.9269,11171.0
2024-11-08 14:00:00,516.73,519.1,516.35,518.47,18085.0,516.1367,518.504,515.7571,517.8747,18085.0
2024-11-08 14:30:00,518.46,518.46,515.66,516.1,13352.0,517.8647,517.8647,515.0679,515.5074,13352.0
2024-11-08 15:00:00,515.93,515.93,512.58,512.58,25793.0,515.3376,515.3376,511.9915,511.9915,25793.0
2024-11-08 15:30:00,512.57,514.76,512.1,514.55,53653.0,511.9815,514.1689,511.512,513.9592,53653.0
2024-11-11 09:30:00,521.78,525.31,518.11,520.0,43762.0,521.1809,524.7068,517.5151,519.4029,43762.0
2024-11-11 10:00:00,518.96,519.39,516.34,518.36,9515.0,518.3641,518.7936,515.7471,517.7648,9515.0
2024-11-11 10:30:00,518.7,521.0,518.69,518.9,4981.0,518.1044,520.4018,518.0944,518.3042,4981.0
2024-11-11 11:00:00,519.71,520.17,518.16,518.59,5448.0,519.1133,519.5727,517.565,517.9945,5448.0
2024-11-11 11:30:00,518.17,522.85,518.17,521.23,20116.0,517.575,522.2497,517.575,520.6315,20116.0
2024-11-11 12:00:00,520.84,521.7,519.07,519.33,74377.0,520.242,521.101,518.474,518.7337,74377.0
2024-11-11 12:30:00,518.86,520.64,518.05,519.86,7277.0,518.2642,520.0422,517.4552,519.2631,7277.0
2024-11-11 13:00:00,519.86,519.86,517.38,518.9,10058.0,519.2631,519.2631,516.7859,518.3042,10058.0
2024-11-11 13:30:00,518.36,520.03,517.97,519.5,15356.0,517.7648,519.4329,517.3753,518.9035,15356.0
2024-11-11 14:00:00,519.5,520.4,518.2,519.27,14597.0,518.9035,519.8025,517.605,518.6738,14597.0
2024-11-11 14:30:00,518.93,520.8,518.51,520.1,24639.0,518.3342,520.202,517.9146,519.5028,24639.0
2024-11-11 15:00:00,519.67,520.28,519.49,519.64,22852.0,519.0733,519.6826,518.8935,519.0433,22852.0
2024-11-11 15:30:00,519.51,521.0,519.42,520.21,53045.0,518.9135,520.4018,518.8236,519.6127,53045.0
2024-11-12 09:30:00,521.61,524.5,520.0,522.08,48539.0,521.0111,523.8978,519.4029,521.4805,48539.0
2024-11-12 10:00:00,521.0,522.49,514.0,516.69,26041.0,520.4018,521.8901,513.4098,516.0967,26041.0
2024-11-12 10:30:00,515.58,516.4,513.68,514.79,6305.0,514.988,515.8071,513.0902,514.1989,6305.0
2024-11-12 11:00:00,514.8,515.0,511.93,513.66,6375.0,514.2089,514.4087,511.3422,513.0702,6375.0
2024-11-12 11:30:00,514.79,514.79,511.25,511.9,5232.0,514.1989,514.1989,510.663,511.3122,5232.0
2024-11-12 12:00:00,511.43,513.66,510.88,513.23,4838.0,510.8428,513.0702,510.2934,512.6407,4838.0
2024-11-12 12:30:00,512.9,513.81,511.03,511.11,5947.0,512.3111,513.22,510.4432,510.5231,5947.0
2024-11-12 13:00:00,511.31,514.85,511.31,514.0,4580.0,510.7229,514.2588,510.7229,513.4098,4580.0
2024-11-12 13:30:00,514.12,515.29,514.12,514.41,10835.0,513.5297,514.6983,513.5297,513.8193,10835.0
2024-11-12 14:00:00,514.43,514.86,513.66,514.42,8757.0,513.8393,514.2688,513.0702,513.8293,8757.0
2024-11-12 14:30:00,514.5,514.95,514.06,514.35,6646.0,513.9092,514.3587,513.4698,513.7594,6646.0
2024-11-12 15:00:00,515.18,515.47,513.97,514.96,14383.0,514.5885,514.8781,513.3799,514.3687,14383.0
2024-11-12 15:30:00,514.94,515.6,512.45,514.09,55717.0,514.3487,515.008,511.8616,513.4997,55717.0
2024-11-13 09:30:00,515.0,517.0,509.42,511.29,33527.0,514.4087,516.4064,508.8351,510.7029,33527.0
2024-11-13 10:00:00,511.36,511.66,508.47,508.59,16715.0,510.7729,511.0725,507.8862,508.006,16715.0
2024-11-13 10:30:00,508.47,508.99,506.27,507.85,11187.0,507.8862,508.4056,505.6887,507.2669,11187.0
2024-11-13 11:00:00,508.26,508.96,505.64,506.95,7961.0,507.6764,508.3756,505.0594,506.3679,7961.0
2024-11-13 11:30:00,507.58,509.99,507.31,508.79,10160.0,506.9972,509.4044,506.7275,508.2058,10160.0
2024-11-13 12:00:00,508.88,509.46,508.26,508.26,6479.0,508.2957,508.875,507.6764,507.6764,6479.0
2024-11-13 12:30:00,508.18,508.83,507.0,507.0,4210.0,507.5965,508.2458,506.4179,506.4179,4210.0
2024-11-13 13:00:00,507.02,507.6,506.25,507.23,4278.0,506.4378,507.0172,505.6687,506.6476,4278.0
2024-11-13 13:30:00,507.38,507.38,505.05,506.03,5148.0,506.7974,506.7974,504.4701,505.449,5148.0
2024-11-13 14:00:00,505.37,506.04,503.0,503.0,4982.0,504.7897,505.459,502.4224,502.4224,4982.0
2024-11-13 14:30:00,503.31,503.81,501.04,502.4,14106.0,502.7321,503.2315,500.4647,501.8231,14106.0
2024-11-13 15:00:00,500.97,503.11,500.97,502.07,8503.0,500.3948,502.5323,500.3948,501.4935,8503.0
2024-11-13 15:30:00,502.48,502.48,498.6,500.35,59245.0,501.903,501.903,498.0275,499.7755,59245.0
2024-11-14 09:30:00,500.38,502.5,495.65,499.05,26514.0,499.8055,501.923,495.0809,498.477,26514.0
2024-11-14 10:00:00,498.09,500.05,496.78,498.66,7537.0,497.5181,499.4758,496.2096,498.0874,7537.0
2024-11-14 10:30:00,500.0,501.33,497.81,498.17,6746.0,499.4259,500.7544,497.2384,497.598,6746.0
2024-11-14 11:00:00,498.17,501.1,497.78,497.86,14113.0,497.598,500.5246,497.2084,497.2884,14113.0
2024-11-14 11:30:00,498.16,499.99,496.08,499.0,98934.0,497.588,499.4159,495.5104,498.427,98934.0
2024-11-14 12:00:00,498.49,498.49,492.94,494.15,6325.0,497.9176,497.9176,492.374,493.5826,6325.0
2024-11-14 12:30:00,494.04,494.78,492.79,494.11,4867.0,493.4727,494.2119,492.2242,493.5427,4867.0
2024-11-14 13:00:00,493.71,496.72,493.71,495.45,6878.0,493.1431,496.1497,493.1431,494.8811,6878.0
2024-11-14 13:30:00,495.1,495.88,494.42,494.42,3212.0,494.5315,495.3106,493.8523,493.8523,3212.0
2024-11-14 14:00:00,494.83,495.96,494.76,495.33,8125.0,494.2618,495.3905,494.1919,494.7613,8125.0
2024-11-14 14:30:00,495.14,495.77,494.62,495.19,5653.0,494.5715,495.2008,494.0521,494.6214,5653.0
2024-11-14 15:00:00,495.03,496.76,493.64,496.37,10815.0,494.4616,496.1896,493.0732,495.8001,10815.0
2024-11-14 15:30:00,496.46,498.35,495.19,498.0,104857.0,495.89,497.7778,494.6214,497.4282,104857.0
2024-11-15 09:30:00,499.31,503.27,495.76,502.18,24866.0,498.7367,502.6921,495.1908,501.6034,24866.0
2024-11-15 10:00:00,501.65,504.35,500.5,501.88,13382.0,501.074,503.7709,499.9253,501.3037,13382.0
2024-11-15 10:30:00,501.12,502.0,500.17,501.56,5050.0,500.5446,501.4236,499.5957,500.9841,5050.0
2024-11-15 11:00:00,500.79,503.44,499.97,502.7,11621.0,500.215,502.8619,499.3959,502.1228,11621.0
2024-11-15 11:30:00,503.62,503.62,501.2,501.86,12109.0,503.0417,503.0417,500.6245,501.2838,12109.0
2024-11-15 12:00:00,500.88,501.29,499.4,500.63,8628.0,500.3049,500.7144,498.8266,500.0552,8628.0
2024-11-15 12:30:00,500.66,501.81,500.63,500.85,7589.0,500.0851,501.2338,500.0552,500.2749,7589.0
2024-11-15 13:00:00,500.83,502.81,500.45,502.26,14858.0,500.2549,502.2327,499.8754,501.6833,14858.0
2024-11-15 13:30:00,502.26,504.64,501.36,501.65,15303.0,501.6833,504.0606,500.7843,501.074,15303.0
2024-11-15 14:00:00,502.69,503.38,500.71,502.53,25368.0,502.1128,502.802,500.1351,501.953,25368.0
2024-11-15 14:30:00,502.11,503.79,501.63,503.21,19774.0,501.5335,503.2115,501.054,502.6322,19774.0
2024-11-15 15:00:00,503.52,503.57,501.27,502.15,12332.0,502.9419,502.9918,500.6944,501.5734,12332.0
2024-11-15 15:30:00,502.53,502.53,498.59,499.1,38568.0,501.953,501.953,498.0175,498.5269,38568.0
2024-11-18 09:30:00,501.36,503.91,497.25,499.65,34001.0,500.7843,503.3314,496.6791,499.0763,34001.0
2024-11-18 10:00:00,500.22,503.36,499.4,503.08,7245.0,499.6456,502.782,498.8266,502.5024,7245.0
2024-11-18 10:30:00,503.08,503.38,500.75,502.8,14353.0,502.5024,502.802,500.175,502.2227,14353.0
2024-11-18 11:00:00,502.95,505.24,502.64,504.72,15746.0,502.3725,504.6599,502.0629,504.1405,15746.0
2024-11-18 11:30:00,504.44,505.81,503.8,504.33,22771.0,503.8608,505.2292,503.2215,503.7509,22771.0
2024-11-18 12:00:00,504.49,504.49,502.86,502.86,9083.0,503.9107,503.9107,502.2826,502.2826,9083.0
2024-11-18 12:30:00,502.89,504.27,502.84,503.69,18612.0,502.3126,503.691,502.2626,503.1117,18612.0
2024-11-18 13:00:00,503.14,503.21,501.83,501.83,4224.0,502.5623,502.6322,501.2538,501.2538,4224.0
2024-11-18 13:30:00,501.39,501.75,500.68,501.38,4538.0,500.8143,501.1739,500.1051,500.8043,4538.0
2024-11-18 14:00:00,501.52,501.53,500.51,500.71,5039.0,500.9441,500.9541,499.9353,500.1351,5039.0
2024-11-18 14:30:00,500.68,501.79,500.42,501.51,10528.0,500.1051,501.2138,499.8454,500.9342,10528.0
2024-11-18 15:00:00,501.74,501.98,501.35,501.83,7420.0,501.1639,501.4036,500.7743,501.2538,7420.0
2024-11-18 15:30:00,501.62,501.64,499.72,500.86,33496.0,501.044,501.064,499.1462,500.2849,33496.0
2024-11-19 09:30:00,497.25,499.55,495.42,498.66,27820.0,496.6791,498.9764,494.8512,498.0874,27820.0
2024-11-19 10:00:00,498.15,502.35,498.08,501.46,18296.0,497.578,501.7732,497.5081,500.8842,18296.0
2024-11-19 10:30:00,502.14,503.53,501.31,502.97,11274.0,501.5634,502.9518,500.7344,502.3925,11274.0
2024-11-19 11:00:00,502.97,508.59,502.91,508.25,20403.0,502.3925,508.006,502.3326,507.6664,20403.0
2024-11-19 11:30:00,508.9,510.86,508.28,508.28,5805.0,508.3157,510.2734,507.6964,507.6964,5805.0
2024-11-19 12:00:00,507.71,509.08,507.46,508.71,20524.0,507.127,508.4955,506.8773,508.1259,20524.0
2024-11-19 12:30:00,508.71,509.54,507.98,508.46,5199.0,508.1259,508.9549,507.3967,507.8762,5199.0
2024-11-19 13:00:00,508.27,509.85,508.26,508.69,4492.0,507.6864,509.2646,507.6764,508.1059,4492.0
2024-11-19 13:30:00,508.64,511.75,508.63,511.75,19045.0,508.056,511.1624,508.046,511.1624,19045.0
2024-11-19 14:00:00,511.92,512.74,511.45,512.45,2804.0,511.3322,512.1513,510.8627,511.8616,2804.0
2024-11-19 14:30:00,512.98,512.98,510.94,512.9,20357.0,512.391,512.391,510.3533,512.3111,20357.0
2024-11-19 15:00:00,512.85,513.75,511.52,512.17,18676.0,512.2611,513.1601,510.9327,511.5819,18676.0
2024-11-19 15:30:00,511.32,514.24,510.95,513.64,30573.0,510.7329,513.6495,510.3633,513.0502,30573.0
2024-11-20 09:30:00,517.0,520.95,512.59,513.61,16765.0,516.4064,520.3518,512.0014,513.0203,16765.0
2024-11-20 10:00:00,513.13,513.63,508.76,513.01,11057.0,512.5408,513.0402,508.1758,512.421,11057.0
2024-11-20 10:30:00,512.41,514.54,512.41,513.82,6547.0,511.8216,513.9492,511.8216,513.23,6547.0
2024-11-20 11:00:00,513.5,513.5,510.05,510.1,7820.0,512.9104,512.9104,509.4644,509.5143,7820.0
2024-11-20 11:30:00,509.99,513.26,509.75,512.75,6652.0,509.4044,512.6707,509.1647,512.1613,6652.0
2024-11-20 12:00:00,512.75,513.13,510.45,511.96,12862.0,512.1613,512.5408,509.8639,511.3722,12862.0
2024-11-20 12:30:00,512.29,513.12,511.64,512.52,8571.0,511.7018,512.5308,511.0525,511.9315,8571.0
2024-11-20 13:00:00,512.63,513.19,512.0,512.41,5036.0,512.0414,512.6007,511.4121,511.8216,5036.0
2024-11-20 13:30:00,512.39,513.35,511.27,511.65,5801.0,511.8017,512.7606,510.683,511.0625,5801.0
2024-11-20 14:00:00,511.66,511.77,510.76,511.73,5429.0,511.0725,511.1824,510.1735,511.1424,5429.0
2024-11-20 14:30:00,511.51,512.82,511.33,511.35,3959.0,510.9227,512.2312,510.7429,510.7629,3959.0
2024-11-20 15:00:00,511.24,512.16,510.86,511.57,7834.0,510.653,511.5719,510.2734,510.9826,7834.0
2024-11-20 15:30:00,511.18,515.87,511.17,515.82,32613.0,510.5931,515.2777,510.5831,515.2277,32613.0
2024-11-21 09:30:00,520.0,530.32,518.5,530.32,22380.0,519.4029,529.7111,517.9047,529.7111,22380.0
2024-11-21 10:00:00,532.38,532.38,525.9,526.46,6917.0,531.7687,531.7687,525.2962,525.8555,6917.0
2024-11-21 10:30:00,526.21,531.93,526.01,531.93,7732.0,525.6058,531.3192,525.406,531.3192,7732.0
2024-11-21 11:00:00,530.94,532.2,529.46,532.2,11193.0,530.3304,531.5889,528.8521,531.5889,11193.0
2024-11-21 11:30:00,532.26,532.33,530.2,531.03,8735.0,531.6489,531.7188,529.5912,530.4203,8735.0
2024-11-21 12:00:00,531.02,532.35,530.31,531.16,7962.0,530.4103,531.7387,529.7011,530.5501,7962.0
2024-11-21 12:30:00,531.74,531.96,530.66,531.01,8529.0,531.1295,531.3492,530.0507,530.4003,8529.0
2024-11-21 13:00:00,531.13,531.97,530.44,531.24,9503.0,530.5202,531.3592,529.8309,530.63,9503.0
2024-11-21 13:30:00,531.0,531.65,530.27,530.45,6242.0,530.3903,531.0396,529.6611,529.8409,6242.0
2024-11-21 14:00:00,530.27,530.71,528.9,530.71,5725.0,529.6611,530.1006,528.2927,530.1006,5725.0
2024-11-21 14:30:00,530.48,531.32,529.42,529.84,10575.0,529.8709,530.7099,528.8121,529.2316,10575.0
2024-11-21 15:00:00,529.82,530.69,528.2,528.46,7171.0,529.2117,530.0807,527.5935,527.8532,7171.0
2024-11-21 15:30:00,528.37,528.53,526.58,527.13,27086.0,527.7633,527.9231,525.9754,526.5247,27086.0
2024-11-22 09:30:00,522.82,528.41,506.15,508.84,51459.0,522.2197,527.8033,505.5688,508.2557,51459.0
2024-11-22 10:00:00,507.62,511.01,503.94,506.09,29377.0,507.0371,510.4233,503.3614,505.5089,29377.0
2024-11-22 10:30:00,506.2,509.65,505.0,506.86,12027.0,505.6188,509.0648,504.4202,506.278,12027.0
2024-11-22 11:00:00,506.77,506.77,497.88,500.66,28077.0,506.1881,506.1881,497.3083,500.0851,28077.0
2024-11-22 11:30:00,500.09,502.65,499.33,502.65,17688.0,499.5158,502.0729,498.7567,502.0729,17688.0
2024-11-22 12:00:00,502.39,503.79,502.39,502.55,8680.0,501.8132,503.2115,501.8132,501.973,8680.0
2024-11-22 12:30:00,502.45,504.83,502.11,504.37,12876.0,501.8731,504.2503,501.5335,503.7909,12876.0
2024-11-22 13:00:00,504.28,504.51,501.5,501.76,12920.0,503.701,503.9307,500.9242,501.1839,12920.0
2024-11-22 13:30:00,501.41,503.32,501.41,502.31,9513.0,500.8343,502.7421,500.8343,501.7332,9513.0
2024-11-22 14:00:00,502.29,503.84,501.72,502.39,8750.0,501.7133,503.2615,501.1439,501.8132,8750.0
2024-11-22 14:30:00,502.39,504.51,501.73,503.91,13676.0,501.8132,503.9307,501.1539,503.3314,13676.0
2024-11-22 15:00:00,503.69,503.9,501.9,502.45,13668.0,503.1117,503.3214,501.3237,501.8731,13668.0
2024-11-22 15:30:00,502.4,505.37,501.36,504.85,40325.0,501.8231,504.7897,500.7843,504.2703,40325.0
2024-11-25 09:30:00,507.91,512.27,507.31,511.39,24606.0,507.3268,511.6818,506.7275,510.8028,24606.0
2024-11-25 10:00:00,510.72,511.72,508.76,509.2,8155.0,510.1336,511.1324,508.1758,508.6153,8155.0
2024-11-25 10:30:00,508.99,508.99,503.93,507.03,8840.0,508.4056,508.4056,503.3514,506.4478,8840.0
2024-11-25 11:00:00,506.61,508.33,506.07,506.78,5668.0,506.0283,507.7463,505.4889,506.1981,5668.0
2024-11-25 11:30:00,506.76,507.38,505.21,507.38,18469.0,506.1781,506.7974,504.6299,506.7974,18469.0
2024-11-25 12:00:00,506.95,506.95,503.04,503.04,7052.0,506.3679,506.3679,502.4624,502.4624,7052.0
2024-11-25 12:30:00,503.66,506.28,503.15,506.09,5935.0,503.0817,505.6987,502.5723,505.5089,5935.0
2024-11-25 13:00:00,506.25,507.55,506.24,506.42,8338.0,505.6687,506.9672,505.6587,505.8385,8338.0
2024-11-25 13:30:00,506.23,508.46,506.23,508.13,10458.0,505.6487,507.8762,505.6487,507.5466,10458.0
2024-11-25 14:00:00,508.13,509.02,507.95,508.78,8315.0,507.5466,508.4355,507.3668,508.1958,8315.0
2024-11-25 14:30:00,509.05,509.19,508.09,508.67,8180.0,508.4655,508.6053,507.5066,508.0859,8180.0
2024-11-25 15:00:00,508.54,510.9,507.26,510.69,7908.0,507.9561,510.3134,506.6776,510.1036,7908.0
2024-11-25 15:30:00,510.86,513.15,510.06,510.88,32168.0,510.2734,512.5608,509.4743,510.2934,32168.0
2024-11-26 09:30:00,511.48,515.5,508.74,514.63,16712.0,510.8927,514.9081,508.1559,514.0391,16712.0
2024-11-26 10:00:00,512.47,516.2,511.44,513.56,8509.0,511.8816,515.6073,510.8528,512.9703,8509.0
2024-11-26 10:30:00,511.95,518.89,511.75,518.02,12585.0,511.3622,518.2942,511.1624,517.4252,12585.0
2024-11-26 11:00:00,518.08,520.05,514.69,520.05,19383.0,517.4851,519.4529,514.099,519.4529,19383.0
2024-11-26 11:30:00,519.2,520.5,517.99,519.94,2567.0,518.6038,519.9024,517.3952,519.343,2567.0
2024-11-26 12:00:00,519.69,522.13,519.37,522.13,4608.0,519.0933,521.5305,518.7737,521.5305,4608.0
2024-11-26 12:30:00,521.98,522.74,520.95,521.36,12250.0,521.3807,522.1398,520.3518,520.7614,12250.0
2024-11-26 13:00:00,522.11,522.12,519.29,519.84,2312.0,521.5105,521.5205,518.6937,519.2431,2312.0
2024-11-26 13:30:00,520.06,520.06,518.73,518.81,3792.0,519.4629,519.4629,518.1344,518.2143,3792.0
2024-11-26 14:00:00,518.8,519.39,515.65,516.39,11167.0,518.2043,518.7936,515.0579,515.7971,11167.0
2024-11-26 14:30:00,515.99,516.61,515.22,515.35,7617.0,515.3975,516.0168,514.6284,514.7583,7617.0
2024-11-26 15:00:00,515.05,517.38,513.48,517.38,21695.0,514.4586,516.7859,512.8904,516.7859,21695.0
2024-11-26 15:30:00,517.86,519.06,514.75,515.27,43949.0,517.2654,518.464,514.159,514.6784,43949.0
2024-11-27 09:30:00,520.0,522.49,518.09,518.84,18246.0,519.4029,521.8901,517.4951,518.2443,18246.0
2024-11-27 10:00:00,519.48,520.27,514.31,514.67,7954.0,518.8835,519.6726,513.7195,514.0791,7954.0
2024-11-27 10:30:00,514.55,514.55,510.43,511.95,7811.0,513.9592,513.9592,509.8439,511.3622,7811.0
2024-11-27 11:00:00,510.95,512.23,507.89,508.22,5032.0,510.3633,511.6419,507.3068,507.6365,5032.0
2024-11-27 11:30:00,508.1,510.01,508.09,509.02,12885.0,507.5166,509.4244,507.5066,508.4355,12885.0
2024-11-27 12:00:00,508.71,508.71,507.42,508.63,6587.0,508.1259,508.1259,506.8374,508.046,6587.0
2024-11-27 12:30:00,508.5,508.51,507.32,507.74,5035.0,507.9161,507.9261,506.7375,507.157,5035.0
2024-11-27 13:00:00,506.98,507.41,505.74,505.75,5560.0,506.3979,506.8274,505.1593,505.1693,5560.0
2024-11-27 13:30:00,505.62,508.22,505.27,508.22,14465.0,505.0394,507.6365,504.6898,507.6365,14465.0
2024-11-27 14:00:00,508.25,508.65,506.49,506.92,11235.0,507.6664,508.066,505.9084,506.3379,11235.0
2024-11-27 14:30:00,506.89,508.18,506.85,508.02,5370.0,506.308,507.5965,506.268,507.4367,5370.0
2024-11-27 15:00:00,508.02,508.25,506.86,506.86,3999.0,507.4367,507.6664,506.278,506.278,3999.0
2024-11-27 15:30:00,506.85,509.18,506.21,508.14,34373.0,506.268,508.5954,505.6288,507.5565,34373.0
2024-11-29 09:30:00,514.07,519.73,513.46,516.47,10202.0,513.4797,519.1332,512.8704,515.877,10202.0
2024-11-29 10:00:00,517.12,517.41,513.71,513.73,6038.0,516.5262,516.8159,513.1202,513.1401,6038.0
2024-11-29 10:30:00,514.47,515.03,514.14,514.19,3179.0,513.8793,514.4386,513.5497,513.5996,3179.0
2024-11-29 11:00:00,514.3,514.3,509.97,512.5,11445.0,513.7095,513.7095,509.3844,511.9115,11445.0
2024-11-29 11:30:00,512.22,513.08,510.98,512.18,5224.0,511.6319,512.4909,510.3933,511.5919,5224.0
2024-11-29 12:00:00,511.07,512.51,510.97,511.7,2659.0,510.4832,511.9215,510.3833,511.1125,2659.0
2024-11-29 12:30:00,511.44,513.17,510.04,510.81,13451.0,510.8528,512.5808,509.4544,510.2235,13451.0
2024-12-02 09:30:00,511.95,517.74,510.82,511.0,13355.0,511.3622,517.1455,510.2335,510.4133,13355.0
2024-12-02 10:00:00,512.02,513.61,510.99,510.99,8368.0,511.4321,513.0203,510.4033,510.4033,8368.0
2024-12-02 10:30:00,510.68,511.36,507.48,508.29,6345.0,510.0936,510.7729,506.8973,507.7064,6345.0
2024-12-02 11:00:00,506.82,509.04,506.43,508.74,18465.0,506.2381,508.4555,505.8485,508.1559,18465.0
2024-12-02 11:30:00,508.05,509.31,506.16,507.14,3576.0,507.4667,508.7252,505.5788,506.5577,3576.0
2024-12-02 12:00:00,507.37,508.3,507.09,508.19,4181.0,506.7874,507.7164,506.5078,507.6065,4181.0
2024-12-02 12:30:00,507.82,509.9,507.82,508.71,5386.0,507.2369,509.3145,507.2369,508.1259,5386.0
2024-12-02 13:00:00,508.85,509.27,508.19,508.93,4958.0,508.2657,508.6853,507.6065,508.3456,4958.0
2024-12-02 13:30:00,509.09,511.6,508.96,511.6,4940.0,508.5055,511.0126,508.3756,511.0126,4940.0
2024-12-02 14:00:00,511.18,511.18,507.69,507.69,4118.0,510.5931,510.5931,507.1071,507.1071,4118.0
2024-12-02 14:30:00,507.88,509.33,507.74,509.2,3307.0,507.2968,508.7452,507.157,508.6153,3307.0
2024-12-02 15:00:00,508.84,509.2,508.47,508.61,2613.0,508.2557,508.6153,507.8862,508.026,2613.0
2024-12-02 15:30:00,508.4,508.4,505.07,505.25,25105.0,507.8162,507.8162,504.4901,504.6699,25105.0
2024-12-03 09:30:00,507.24,510.76,501.11,503.35,24022.0,506.6576,510.1735,500.5346,502.772,24022.0
2024-12-03 10:00:00,503.35,505.09,502.46,503.9,4328.0,502.772,504.5101,501.8831,503.3214,4328.0
2024-12-03 10:30:00,504.18,504.18,501.55,502.0,5178.0,503.6011,503.6011,500.9741,501.4236,5178.0
2024-12-03 11:00:00,502.04,502.49,501.04,502.02,1993.0,501.4636,501.913,500.4647,501.4436,1993.0
2024-12-03 11:30:00,502.0,502.89,501.38,502.37,2801.0,501.4236,502.3126,500.8043,501.7932,2801.0
2024-12-03 12:00:00,502.5,502.73,501.7,502.67,2026.0,501.923,502.1528,501.1239,502.0928,2026.0
2024-12-03 12:30:00,503.7,505.35,503.7,504.97,2583.0,503.1216,504.7698,503.1216,504.3902,2583.0
2024-12-03 13:00:00,504.44,505.28,504.29,504.7,1895.0,503.8608,504.6998,503.711,504.1205,1895.0
2024-12-03 13:30:00,504.7,505.25,504.23,504.82,1717.0,504.1205,504.6699,503.651,504.2404,1717.0
2024-12-03 14:00:00,504.37,504.37,503.99,504.31,828.0,503.7909,503.7909,503.4113,503.7309,828.0
2024-12-03 14:30:00,504.73,506.38,504.73,506.12,2578.0,504.1505,505.7986,504.1505,505.5389,2578.0
2024-12-03 15:00:00,506.38,508.15,505.87,507.93,5756.0,505.7986,507.5665,505.2892,507.3468,5756.0
2024-12-03 15:30:00,507.76,509.79,507.06,509.51,30029.0,507.177,509.2047,506.4778,508.925,30029.0
2024-12-04 09:30:00,511.04,512.08,507.38,509.13,12926.0,510.4532,511.492,506.7974,508.5454,12926.0
2024-12-04 10:00:00,510.83,513.12,508.89,510.85,6709.0,510.2435,512.5308,508.3057,510.2634,6709.0
2024-12-04 10:30:00,511.2,511.98,510.18,511.11,3965.0,510.613,511.3921,509.5942,510.5231,3965.0
2024-12-04 11:00:00,511.87,511.88,508.19,508.19,7375.0,511.2823,511.2923,507.6065,507.6065,7375.0
2024-12-04 11:30:00,508.09,510.92,507.92,510.14,27036.0,507.5066,510.3334,507.3368,509.5543,27036.0
2024-12-04 12:00:00,510.15,512.96,510.15,512.66,4998.0,509.5642,512.371,509.5642,512.0714,4998.0
2024-12-04 12:30:00,512.66,513.01,511.28,511.62,7921.0,512.0714,512.421,510.6929,511.0326,7921.0
2024-12-04 13:00:00,511.06,511.17,508.78,508.97,3796.0,510.4732,510.5831,508.1958,508.3856,3796.0
2024-12-04 13:30:00,508.58,510.08,508.32,510.03,2629.0,507.996,509.4943,507.7363,509.4444,2629.0
2024-12-04 14:00:00,509.69,510.84,508.48,509.9,9600.0,509.1048,510.2534,507.8962,509.3145,9600.0
2024-12-04 14:30:00,509.89,512.39,509.89,511.54,5201.0,509.3045,511.8017,509.3045,510.9526,5201.0
2024-12-04 15:00:00,511.7,512.8,511.16,512.2,3157.0,511.1125,512.2112,510.5731,511.6119,3157.0
2024-12-04 15:30:00,512.04,514.87,512.02,514.6,18096.0,511.4521,514.2788,511.4321,514.0091,18096.0
2024-12-05 09:30:00,514.0,515.48,508.24,511.98,22282.0,513.4098,514.8881,507.6564,511.3921,22282.0
2024-12-05 10:00:00,513.42,514.4,510.28,510.56,18795.0,512.8305,513.8094,509.6941,509.9738,18795.0
2024-12-05 10:30:00,510.56,513.15,509.43,513.15,4841.0,509.9738,512.5608,508.8451,512.5608,4841.0
2024-12-05 11:00:00,513.2,515.08,512.75,515.01,3561.0,512.6107,514.4886,512.1613,514.4187,3561.0
2024-12-05 11:30:00,514.55,517.1,514.16,516.87,5424.0,513.9592,516.5063,513.5696,516.2765,5424.0
2024-12-05 12:00:00,516.0,518.1,516.0,517.56,2846.0,515.4075,517.5051,515.4075,516.9657,2846.0
2024-12-05 12:30:00,517.49,517.49,516.24,516.26,4582.0,516.8958,516.8958,515.6472,515.6672,4582.0
2024-12-05 13:00:00,516.1,516.1,514.62,514.89,5717.0,515.5074,515.5074,514.0291,514.2988,5717.0
2024-12-05 13:30:00,514.52,515.28,514.35,514.47,7740.0,513.9292,514.6883,513.7594,513.8793,7740.0
2024-12-05 14:00:00,514.24,516.54,514.0,515.68,4135.0,513.6495,515.9469,513.4098,515.0879,4135.0
2024-12-05 14:30:00,515.68,515.75,513.28,513.69,4763.0,515.0879,515.1578,512.6906,513.1002,4763.0
2024-12-05 15:00:00,513.57,514.28,512.81,513.69,5164.0,512.9803,513.6895,512.2212,513.1002,5164.0
2024-12-05 15:30:00,513.17,514.5,512.23,513.42,30645.0,512.5808,513.9092,511.6419,512.8305,30645.0
2024-12-06 09:30:00,513.75,513.75,509.06,509.3,7078.0,513.1601,513.1601,508.4755,508.7152,7078.0
2024-12-06 10:00:00,511.25,513.0,511.24,511.71,1168.0,510.663,512.411,510.653,511.1224,1168.0
2024-12-06 10:30:00,512.62,513.54,511.23,511.73,3140.0,512.0314,512.9503,510.643,511.1424,3140.0
2024-12-06 11:00:00,511.23,511.23,509.2,509.96,3664.0,510.643,510.643,508.6153,509.3745,3664.0
2024-12-06 11:30:00,509.43,510.32,508.1,509.54,7386.0,508.8451,509.734,507.5166,508.9549,7386.0
2024-12-06 12:00:00,509.93,510.0,507.86,508.03,7065.0,509.3445,509.4144,507.2769,507.4467,7065.0
2024-12-06 12:30:00,507.24,507.42,504.35,505.46,3945.0,506.6576,506.8374,503.7709,504.8796,3945.0
2024-12-06 13:00:00,505.02,507.16,504.51,506.49,4324.0,504.4401,506.5777,503.9307,505.9084,4324.0
2024-12-06 13:30:00,505.9,506.75,505.11,506.75,2672.0,505.3191,506.1681,504.53,506.1681,2672.0
2024-12-06 14:00:00,506.33,506.33,504.59,505.27,2031.0,505.7486,505.7486,504.0106,504.6898,2031.0
2024-12-06 14:30:00,504.36,506.07,504.35,505.24,4740.0,503.7809,505.4889,503.7709,504.6599,4740.0
2024-12-06 15:00:00,505.46,506.68,504.7,506.68,7059.0,504.8796,506.0982,504.1205,506.0982,7059.0
2024-12-06 15:30:00,506.75,509.07,505.78,509.03,34628.0,506.1681,508.4855,505.1993,508.4455,34628.0
2024-12-09 09:30:00,505.88,509.03,480.0,485.23,33121.0,505.2991,508.4455,479.4489,484.6729,33121.0
2024-12-09 10:00:00,485.41,486.95,473.39,475.21,26489.0,484.8526,486.3909,472.8464,474.6644,26489.0
2024-12-09 10:30:00,475.54,475.7,468.72,472.85,36326.0,474.994,475.1538,468.1818,472.3071,36326.0
2024-12-09 11:00:00,473.08,476.27,468.55,476.24,22274.0,472.5368,475.7231,468.012,475.6932,22274.0
2024-12-09 11:30:00,476.53,478.25,474.75,476.33,13628.0,475.9828,477.7009,474.2049,475.7831,13628.0
2024-12-09 12:00:00,476.25,478.22,475.25,476.81,17569.0,475.7032,477.6709,474.7043,476.2625,17569.0
2024-12-09 12:30:00,476.81,479.94,476.07,479.94,18957.0,476.2625,479.3889,475.5234,479.3889,18957.0
2024-12-09 13:00:00,479.44,482.43,479.12,481.12,10917.0,478.8895,481.8761,478.5699,480.5676,10917.0
2024-12-09 13:30:00,481.04,482.07,481.04,481.12,3062.0,480.4877,481.5165,480.4877,480.5676,3062.0
2024-12-09 14:00:00,481.31,481.33,478.11,478.11,6029.0,480.7574,480.7773,477.561,477.561,6029.0
2024-12-09 14:30:00,478.1,479.55,478.1,479.42,7052.0,477.551,478.9994,477.551,478.8695,7052.0
2024-12-09 15:00:00,479.86,480.53,478.99,479.88,8564.0,479.309,479.9783,478.44,479.329,8564.0
2024-12-09 15:30:00,479.31,480.6,478.4,478.76,23985.0,478.7597,480.0482,477.8507,478.2103,23985.0
2024-12-10 09:30:00,482.59,485.31,476.0,479.15,16182.0,482.0359,484.7528,475.4535,478.5998,16182.0
2024-12-10 10:00:00,479.12,479.99,475.78,478.34,8007.0,478.5699,479.4389,475.2337,477.7908,8007.0
2024-12-10 10:30:00,477.72,480.0,477.49,478.83,5821.0,477.1715,479.4489,476.9417,478.2802,5821.0
2024-12-10 11:00:00,478.78,480.26,475.0,476.94,16064.0,478.2303,479.7086,474.4546,476.3924,16064.0
2024-12-10 11:30:00,476.11,477.53,474.34,477.53,8676.0,475.5633,476.9817,473.7954,476.9817,8676.0
2024-12-10 12:00:00,477.16,477.34,476.0,476.0,3298.0,476.6121,476.7919,475.4535,475.4535,3298.0
2024-12-10 12:30:00,475.7,477.04,475.35,475.66,5542.0,475.1538,476.4923,474.8042,475.1138,5542.0
2024-12-10 13:00:00,475.66,476.32,474.38,475.71,10047.0,475.1138,475.7731,473.8353,475.1638,10047.0
2024-12-10 13:30:00,475.71,478.67,475.34,477.48,8913.0,475.1638,478.1204,474.7942,476.9318,8913.0
2024-12-10 14:00:00,477.09,477.93,476.13,476.93,6330.0,476.5422,477.3812,475.5833,476.3824,6330.0
2024-12-10 14:30:00,476.6,477.36,475.8,477.29,4577.0,476.0528,476.8119,475.2537,476.742,4577.0
2024-12-10 15:00:00,476.79,476.8,475.48,475.64,7181.0,476.2425,476.2525,474.934,475.0939,7181.0
2024-12-10 15:30:00,475.35,476.53,473.65,474.77,23447.0,474.8042,475.9828,473.1061,474.2249,23447.0
2024-12-11 09:30:00,482.34,482.34,477.5,479.33,11019.0,481.7862,481.7862,476.9517,478.7796,11019.0
2024-12-11 10:00:00,478.51,478.56,476.74,477.84,3166.0,477.9606,478.0105,476.1926,477.2913,3166.0
2024-12-11 10:30:00,477.75,479.49,477.18,478.63,6673.0,477.2014,478.9394,476.6321,478.0804,6673.0
2024-12-11 11:00:00,479.0,479.72,478.13,479.72,4416.0,478.45,479.1692,477.581,479.1692,4416.0
2024-12-11 11:30:00,479.57,481.06,479.57,480.44,8607.0,479.0194,480.5076,479.0194,479.8884,8607.0
2024-12-11 12:00:00,480.44,480.87,477.5,478.06,6229.0,479.8884,480.3179,476.9517,477.5111,6229.0
2024-12-11 12:30:00,478.65,479.38,478.05,479.37,2243.0,478.1004,478.8296,477.5011,478.8196,2243.0
2024-12-11 13:00:00,479.36,480.86,479.17,480.86,4415.0,478.8096,480.3079,478.6198,480.3079,4415.0
2024-12-11 13:30:00,480.86,481.04,479.22,480.59,2937.0,480.3079,480.4877,478.6698,480.0382,2937.0
2024-12-11 14:00:00,480.84,481.87,480.33,481.12,4195.0,480.2879,481.3167,479.7785,480.5676,4195.0
2024-12-11 14:30:00,481.11,483.0,481.11,482.75,3357.0,480.5576,482.4454,480.5576,482.1957,3357.0
2024-12-11 15:00:00,482.34,482.65,481.41,481.57,6774.0,481.7862,482.0958,480.8572,481.0171,6774.0
2024-12-11 15:30:00,481.7,482.29,480.3,481.22,27207.0,481.1469,481.7362,479.7485,480.6675,27207.0
2024-12-12 09:30:00,481.99,484.54,479.76,482.13,9534.0,481.4366,483.9836,479.2091,481.5764,9534.0
2024-12-12 10:00:00,483.24,483.72,479.3,480.44,13493.0,482.6851,483.1646,478.7497,479.8884,13493.0
2024-12-12 10:30:00,480.74,480.97,476.82,478.55,10079.0,480.188,480.4177,476.2725,478.0005,10079.0
2024-12-12 11:00:00,479.12,480.36,478.8,479.48,3824.0,478.5699,479.8084,478.2502,478.9295,3824.0
2024-12-12 11:30:00,478.8,480.15,477.91,477.97,12129.0,478.2502,479.5987,477.3613,477.4212,12129.0
2024-12-12 12:00:00,478.6,480.75,478.6,480.75,4702.0,478.0505,480.198,478.0505,480.198,4702.0
2024-12-12 12:30:00,480.54,481.01,479.82,480.7,3083.0,479.9882,480.4577,479.2691,480.1481,3083.0
2024-12-12 13:00:00,480.71,480.94,480.42,480.6,2358.0,480.158,480.3878,479.8684,480.0482,2358.0
2024-12-12 13:30:00,480.64,480.96,480.01,480.34,2818.0,480.0881,480.4078,479.4588,479.7885,2818.0
2024-12-12 14:00:00,480.04,480.68,479.1,479.65,5277.0,479.4888,480.1281,478.5499,479.0993,5277.0
2024-12-12 14:30:00,479.97,480.3,479.08,479.88,5100.0,479.4189,479.7485,478.5299,479.329,5100.0
2024-12-12 15:00:00,479.91,480.54,479.8,479.81,7176.0,479.359,479.9882,479.2491,479.2591,7176.0
2024-12-12 15:30:00,479.81,480.55,478.68,480.23,31558.0,479.2591,479.9982,478.1304,479.6786,31558.0
2024-12-13 09:30:00,479.74,484.63,478.69,483.87,6626.0,479.1892,484.0735,478.1404,483.3144,6626.0
2024-12-13 10:00:00,482.73,482.77,479.78,481.97,4158.0,482.1757,482.2157,479.2291,481.4166,4158.0
2024-12-13 10:30:00,480.72,481.56,477.11,477.12,6056.0,480.168,481.0071,476.5622,476.5722,6056.0
2024-12-13 11:00:00,477.75,480.26,477.14,479.62,4019.0,477.2014,479.7086,476.5921,479.0693,4019.0
2024-12-13 11:30:00,479.62,480.52,478.86,479.42,4790.0,479.0693,479.9683,478.3102,478.8695,4790.0
2024-12-13 12:00:00,478.96,479.72,478.36,478.88,3026.0,478.4101,479.1692,477.8107,478.3301,3026.0
2024-12-13 12:30:00,478.0,478.7,476.59,478.11,22112.0,477.4512,478.1504,476.0428,477.561,22112.0
2024-12-13 13:00:00,477.56,479.44,477.4,479.44,2740.0,477.0117,478.8895,476.8518,478.8895,2740.0
2024-12-13 13:30:00,479.45,480.07,479.08,479.08,12344.0,478.8995,479.5188,478.5299,478.5299,12344.0
2024-12-13 14:00:00,479.34,480.6,479.13,479.85,3149.0,478.7896,480.0482,478.5799,479.299,3149.0
2024-12-13 14:30:00,479.71,480.28,479.38,479.81,3818.0,479.1592,479.7285,478.8296,479.2591,3818.0
2024-12-13 15:00:00,479.81,481.18,479.13,479.46,14730.0,479.2591,480.6275,478.5799,478.9095,14730.0
2024-12-13 15:30:00,480.0,480.01,478.12,479.61,19843.0,479.4489,479.4588,477.571,479.0593,19843.0
2024-12-16 09:30:00,478.74,484.24,477.0,481.99,14097.0,478.1903,483.684,476.4523,481.4366,14097.0
2024-12-16 10:00:00,483.05,483.8,481.07,481.67,1927.0,482.4954,483.2445,480.5176,481.1169,1927.0
2024-12-16 10:30:00,481.85,482.39,480.84,480.98,2527.0,481.2967,481.8361,480.2879,480.4277,2527.0
2024-12-16 11:00:00,479.36,481.83,478.8,481.68,4914.0,478.8096,481.2768,478.2502,481.1269,4914.0
2024-12-16 11:30:00,481.68,481.82,480.02,481.13,9127.0,481.1269,481.2668,479.4688,480.5776,9127.0
2024-12-16 12:00:00,481.14,483.8,481.14,483.6,12594.0,480.5875,483.2445,480.5875,483.0447,12594.0
2024-12-16 12:30:00,483.59,485.95,483.04,485.79,47749.0,483.0347,485.392,482.4854,485.2322,47749.0
2024-12-16 13:00:00,486.0,487.27,485.32,485.59,4427.0,485.442,486.7105,484.7628,485.0324,4427.0
2024-12-16 13:30:00,486.13,486.13,484.7,484.9,3435.0,485.5718,485.5718,484.1435,484.3432,3435.0
2024-12-16 14:00:00,484.88,485.33,484.56,484.88,8416.0,484.3233,484.7727,484.0036,484.3233,8416.0
2024-12-16 14:30:00,484.81,485.49,484.75,485.07,5307.0,484.2533,484.9326,484.1934,484.513,5307.0
2024-12-16 15:00:00,484.98,485.34,483.52,483.91,10650.0,484.4231,484.7827,482.9648,483.3544,10650.0
2024-12-16 15:30:00,483.86,484.96,482.62,484.43,17580.0,483.3044,484.4032,482.0659,483.8738,17580.0
2024-12-17 09:30:00,477.53,481.78,475.9,478.46,29725.0,476.9817,481.2268,475.3536,477.9106,29725.0
2024-12-17 10:00:00,478.09,478.09,470.54,472.67,27763.0,477.5411,477.5411,469.9997,472.1273,27763.0
2024-12-17 10:30:00,470.85,474.49,470.85,473.4,20186.0,470.3094,473.9452,470.3094,472.8564,20186.0
2024-12-17 11:00:00,474.83,476.79,474.41,476.79,6354.0,474.2848,476.2425,473.8653,476.2425,6354.0
2024-12-17 11:30:00,476.92,477.79,473.66,474.05,11308.0,476.3724,477.2414,473.1161,473.5057,11308.0
2024-12-17 12:00:00,473.83,474.37,472.16,474.35,4996.0,473.2859,473.8253,471.6179,473.8053,4996.0
2024-12-17 12:30:00,474.63,475.98,473.59,475.45,4704.0,474.085,475.4335,473.0462,474.9041,4704.0
2024-12-17 13:00:00,474.97,475.92,474.08,474.29,5782.0,474.4246,475.3735,473.5357,473.7454,5782.0
2024-12-17 13:30:00,473.79,475.25,473.72,475.24,4738.0,473.246,474.7043,473.1761,474.6943,4738.0
2024-12-17 14:00:00,475.24,475.24,473.61,473.61,8042.0,474.6943,474.6943,473.0662,473.0662,8042.0
2024-12-17 14:30:00,473.52,474.43,471.98,473.39,12125.0,472.9763,473.8853,471.4381,472.8464,12125.0
2024-12-17 15:00:00,471.76,474.36,471.76,474.17,7002.0,471.2183,473.8153,471.2183,473.6256,7002.0
2024-12-17 15:30:00,474.12,477.15,473.58,476.42,34916.0,473.5756,476.6021,473.0362,475.873,34916.0
2024-12-18 09:30:00,479.9,484.08,478.03,479.52,30113.0,479.349,483.5242,477.4811,478.9694,30113.0
2024-12-18 10:00:00,479.87,480.46,478.08,479.77,23619.0,479.319,479.9083,477.5311,479.2191,23619.0
2024-12-18 10:30:00,479.81,484.91,479.55,483.44,13412.0,479.2591,484.3532,478.9994,482.8849,13412.0
2024-12-18 11:00:00,483.25,484.75,480.79,483.42,7833.0,482.6951,484.1934,480.238,482.8649,7833.0
2024-12-18 11:30:00,483.42,483.42,480.72,481.16,3241.0,482.8649,482.8649,480.168,480.6075,3241.0
2024-12-18 12:00:00,481.16,481.33,478.77,479.21,7269.0,480.6075,480.7773,478.2203,478.6598,7269.0
2024-12-18 12:30:00,479.12,481.25,478.89,480.75,2802.0,478.5699,480.6974,478.3401,480.198,2802.0
2024-12-18 13:00:00,481.2,482.39,480.99,482.39,3957.0,480.6475,481.8361,480.4377,481.8361,3957.0
2024-12-18 13:30:00,482.35,484.32,481.91,483.94,5824.0,481.7962,483.7639,481.3567,483.3843,5824.0
2024-12-18 14:00:00,483.65,484.79,478.18,478.18,14872.0,483.0947,484.2334,477.6309,477.6309,14872.0
2024-12-18 14:30:00,478.17,480.62,473.65,474.08,14470.0,477.621,480.0681,473.1061,473.5357,14470.0
2024-12-18 15:00:00,475.23,475.4,471.53,471.82,20429.0,474.6843,474.8541,470.9886,471.2783,20429.0
2024-12-18 15:30:00,472.2,472.5,464.24,464.56,65237.0,471.6578,471.9575,463.707,464.0266,65237.0
2024-12-19 09:30:00,470.18,477.21,468.06,468.06,20100.0,469.6401,476.6621,467.5226,467.5226,20100.0
2024-12-19 10:00:00,468.03,468.26,463.74,463.75,12348.0,467.4926,467.7223,463.2075,463.2175,12348.0
2024-12-19 10:30:00,463.15,465.49,463.0,464.0,7256.0,462.6182,464.9555,462.4684,463.4672,7256.0
2024-12-19 11:00:00,463.97,464.72,461.65,464.4,5122.0,463.4373,464.1864,461.1199,463.8668,5122.0
2024-12-19 11:30:00,464.84,466.52,464.83,465.56,4753.0,464.3063,465.9843,464.2963,465.0254,4753.0
2024-12-19 12:00:00,465.63,465.63,462.73,462.73,5220.0,465.0954,465.0954,462.1987,462.1987,5220.0
2024-12-19 12:30:00,462.91,463.91,462.19,463.26,5609.0,462.3785,463.3773,461.6593,462.7281,5609.0
2024-12-19 13:00:00,463.26,464.31,462.88,463.51,4512.0,462.7281,463.7769,462.3485,462.9778,4512.0
2024-12-19 13:30:00,462.88,465.72,462.88,465.6,3636.0,462.3485,465.1853,462.3485,465.0654,3636.0
2024-12-19 14:00:00,466.2,466.48,464.75,465.6,5280.0,465.6647,465.9444,464.2164,465.0654,5280.0
2024-12-19 14:30:00,465.66,466.23,464.82,465.43,4384.0,465.1253,465.6947,464.2863,464.8956,4384.0
2024-12-19 15:00:00,465.5,467.19,465.35,466.26,5287.0,464.9655,466.6536,464.8157,465.7246,5287.0
2024-12-19 15:30:00,466.26,466.26,463.16,464.01,27269.0,465.7246,465.7246,462.6282,463.4772,27269.0
2024-12-20 09:30:00,458.61,462.69,454.74,461.8,27745.0,458.0834,462.1587,454.2179,461.2698,27745.0
2024-12-20 10:00:00,461.47,463.96,459.85,463.9,8092.0,460.9401,463.4273,459.322,463.3673,8092.0
2024-12-20 10:30:00,465.06,467.58,465.0,467.34,5998.0,464.526,467.0431,464.4661,466.8034,5998.0
2024-12-20 11:00:00,468.48,470.14,468.48,469.43,3634.0,467.9421,469.6002,467.9421,468.891,3634.0
2024-12-20 11:30:00,468.5,470.95,467.85,469.8,6540.0,467.9621,470.4093,467.3128,469.2606,6540.0
2024-12-20 12:00:00,470.28,470.28,467.97,468.91,4280.0,469.74,469.74,467.4327,468.3716,4280.0
2024-12-20 12:30:00,468.61,468.61,466.81,466.81,3805.0,468.0719,468.0719,466.274,466.274,3805.0
2024-12-20 13:00:00,467.38,467.38,464.5,465.2,3666.0,466.8433,466.8433,463.9667,464.6659,3666.0
2024-12-20 13:30:00,464.5,468.28,464.5,468.28,3778.0,463.9667,467.7423,463.9667,467.7423,3778.0
2024-12-20 14:00:00,467.33,467.44,465.1,467.44,3070.0,466.7934,466.9033,464.566,466.9033,3070.0
2024-12-20 14:30:00,467.59,467.85,465.87,465.88,2541.0,467.0531,467.3128,465.3351,465.3451,2541.0
2024-12-20 15:00:00,466.4,467.41,464.69,465.02,8592.0,465.8645,466.8733,464.1564,464.4861,8592.0
2024-12-20 15:30:00,464.99,466.93,463.78,465.89,47462.0,464.4561,466.3939,463.2475,465.3551,47462.0
2024-12-23 09:30:00,464.31,465.0,460.82,462.07,8341.0,463.7769,464.4661,460.2909,461.5394,8341.0
2024-12-23 10:00:00,460.83,463.3,457.45,460.43,5331.0,460.3009,462.768,456.9248,459.9013,5331.0
2024-12-23 10:30:00,459.86,459.94,457.53,458.0,2400.0,459.332,459.4119,457.0047,457.4741,2400.0
2024-12-23 11:00:00,459.23,461.53,459.14,459.8,3968.0,458.7027,461.0001,458.6128,459.2721,3968.0
2024-12-23 11:30:00,460.43,462.86,460.42,462.86,5125.0,459.9013,462.3285,459.8913,462.3285,5125.0
2024-12-23 12:00:00,463.14,463.14,462.3,462.56,1600.0,462.6082,462.6082,461.7692,462.0289,1600.0
2024-12-23 12:30:00,462.08,462.44,461.16,461.75,2072.0,461.5494,461.909,460.6305,461.2198,2072.0
2024-12-23 13:00:00,462.32,462.71,460.97,461.06,2648.0,461.7892,462.1787,460.4407,460.5306,2648.0
2024-12-23 13:30:00,461.36,462.04,460.8,461.36,1463.0,460.8303,461.5095,460.2709,460.8303,1463.0
2024-12-23 14:00:00,461.4,461.4,460.41,460.41,2726.0,460.8702,460.8702,459.8814,459.8814,2726.0
2024-12-23 14:30:00,461.0,461.61,459.99,460.22,3964.0,460.4707,461.08,459.4618,459.6916,3964.0
2024-12-23 15:00:00,460.14,461.6,460.14,461.6,3645.0,459.6117,461.07,459.6117,461.07,3645.0
2024-12-23 15:30:00,461.1,464.56,461.1,463.84,13887.0,460.5706,464.0266,460.5706,463.3074,13887.0
2024-12-24 09:30:00,464.34,465.0,461.21,463.79,8012.0,463.8068,464.4661,460.6804,463.2575,8012.0
2024-12-24 10:00:00,465.0,465.0,461.58,463.69,2023.0,464.4661,464.4661,461.05,463.1576,2023.0
2024-12-24 10:30:00,462.76,464.84,462.76,463.63,4818.0,462.2287,464.3063,462.2287,463.0977,4818.0
2024-12-24 11:00:00,463.16,463.57,461.92,463.0,2170.0,462.6282,463.0377,461.3896,462.4684,2170.0
2024-12-24 11:30:00,463.01,464.1,462.62,463.45,3054.0,462.4784,463.5671,462.0888,462.9179,3054.0
2024-12-24 12:00:00,463.3,465.49,463.29,465.13,3288.0,462.768,464.9555,462.758,464.5959,3288.0
2024-12-24 12:30:00,464.51,465.09,463.35,464.29,9758.0,463.9766,464.556,462.818,463.7569,9758.0
2024-12-26 09:30:00,463.0,463.5,460.26,463.5,9882.0,462.4684,462.9678,459.7315,462.9678,9882.0
2024-12-26 10:00:00,463.8,464.32,461.99,463.27,1448.0,463.2675,463.7869,461.4595,462.7381,1448.0
2024-12-26 10:30:00,462.82,463.91,462.15,463.91,3399.0,462.2886,463.3773,461.6194,463.3773,3399.0
2024-12-26 11:00:00,463.8,465.05,462.65,463.7,2537.0,463.2675,464.516,462.1188,463.1676,2537.0
2024-12-26 11:30:00,463.2,465.54,463.2,465.36,1127.0,462.6681,465.0055,462.6681,464.8257,1127.0
2024-12-26 12:00:00,465.38,465.4,464.97,465.02,600.0,464.8456,464.8656,464.4361,464.4861,600.0
2024-12-26 12:30:00,464.5,465.31,462.97,462.97,1926.0,463.9667,464.7757,462.4384,462.4384,1926.0
2024-12-26 13:00:00,463.34,465.27,463.33,464.78,2000.0,462.808,464.7358,462.798,464.2463,2000.0
2024-12-26 13:30:00,465.07,465.27,464.55,464.99,2027.0,464.536,464.7358,464.0166,464.4561,2027.0
2024-12-26 14:00:00,464.76,465.0,464.2,464.21,1443.0,464.2264,464.4661,463.667,463.677,1443.0
2024-12-26 14:30:00,464.24,464.72,463.82,464.7,1005.0,463.707,464.1864,463.2874,464.1664,1005.0
2024-12-26 15:00:00,464.6,465.33,464.59,465.22,1367.0,464.0665,464.7957,464.0566,464.6858,1367.0
2024-12-26 15:30:00,464.9,466.77,464.7,466.3,10310.0,464.3662,466.234,464.1664,465.7646,10310.0
2024-12-27 09:30:00,462.6,464.13,461.07,461.07,6060.0,462.0688,463.5971,460.5406,460.5406,6060.0
2024-12-27 10:00:00,460.4,460.8,456.02,457.38,3988.0,459.8714,460.2709,455.4964,456.8548,3988.0
2024-12-27 10:30:00,455.95,459.7,455.74,459.34,2578.0,455.4265,459.1722,455.2167,458.8126,2578.0
2024-12-27 11:00:00,458.53,458.85,456.91,457.4,6339.0,458.0035,458.3231,456.3854,456.8748,6339.0
2024-12-27 11:30:00,458.14,458.5,455.75,455.87,2612.0,457.614,457.9735,455.2267,455.3466,2612.0
2024-12-27 12:00:00,455.54,456.57,454.89,455.88,3127.0,455.0169,456.0458,454.3677,455.3566,3127.0
2024-12-27 12:30:00,455.8,456.84,454.52,456.14,3582.0,455.2766,456.3155,453.9981,455.6163,3582.0
2024-12-27 13:00:00,456.52,457.42,455.2,456.09,2357.0,455.9958,456.8948,454.6773,455.5663,2357.0
2024-12-27 13:30:00,456.23,457.54,455.73,456.91,8403.0,455.7062,457.0146,455.2067,456.3854,8403.0
2024-12-27 14:00:00,456.92,457.46,456.74,456.74,1377.0,456.3954,456.9347,456.2156,456.2156,1377.0
2024-12-27 14:30:00,456.61,459.19,456.6,458.71,3489.0,456.0857,458.6628,456.0757,458.1833,3489.0
2024-12-27 15:00:00,458.51,458.51,456.63,457.03,2761.0,457.9835,457.9835,456.1057,456.5052,2761.0
2024-12-27 15:30:00,457.18,459.45,456.48,459.11,16290.0,456.6551,458.9225,455.9559,458.5828,16290.0
2024-12-30 09:30:00,456.28,456.28,451.73,452.26,12520.0,455.7561,455.7561,451.2113,451.7407,12520.0
2024-12-30 10:00:00,451.82,453.49,450.0,450.83,6398.0,451.3012,452.9693,449.4833,450.3124,6398.0
2024-12-30 10:30:00,451.39,455.75,450.99,454.61,5824.0,450.8717,455.2267,450.4722,454.088,5824.0
2024-12-30 11:00:00,454.73,456.38,454.72,456.25,2621.0,454.2079,455.856,454.1979,455.7261,2621.0
2024-12-30 11:30:00,456.13,459.58,456.12,459.37,11646.0,455.6063,459.0523,455.5963,458.8425,11646.0
2024-12-30 12:00:00,459.67,459.79,457.38,457.57,8280.0,459.1422,459.2621,456.8548,457.0446,8280.0
2024-12-30 12:30:00,457.53,459.15,457.09,458.5,4418.0,457.0047,458.6228,456.5652,457.9735,4418.0
2024-12-30 13:00:00,458.58,460.59,458.38,458.89,5448.0,458.0535,460.0611,457.8537,458.3631,5448.0
2024-12-30 13:30:00,459.4,459.59,458.57,459.39,3874.0,458.8725,459.0623,458.0435,458.8625,3874.0
2024-12-30 14:00:00,459.39,459.88,458.25,458.85,3559.0,458.8625,459.352,457.7238,458.3231,3559.0
2024-12-30 14:30:00,459.03,459.21,458.3,458.61,7495.0,458.5029,458.6827,457.7738,458.0834,7495.0
2024-12-30 15:00:00,458.63,460.18,457.31,457.31,18085.0,458.1034,459.6516,456.7849,456.7849,18085.0
2024-12-30 15:30:00,457.3,459.26,457.1,457.49,23515.0,456.7749,458.7327,456.5752,456.9647,23515.0
2024-12-31 09:30:00,457.5,459.47,456.9,458.15,15886.0,456.9747,458.9424,456.3754,457.6239,15886.0
2024-12-31 10:00:00,458.81,459.11,455.83,459.11,13737.0,458.2832,458.5828,455.3066,458.5828,13737.0
2024-12-31 10:30:00,458.61,458.61,454.94,456.14,18336.0,458.0834,458.0834,454.4176,455.6163,18336.0
2024-12-31 11:00:00,456.0,457.56,455.46,456.11,9250.0,455.4764,457.0346,454.937,455.5863,9250.0
2024-12-31 11:30:00,456.31,457.7,455.96,457.4,4941.0,455.7861,457.1745,455.4365,456.8748,4941.0
2024-12-31 12:00:00,457.37,457.48,455.66,455.67,2538.0,456.8448,456.9547,455.1368,455.1468,2538.0
2024-12-31 12:30:00,455.7,456.55,455.18,456.55,7319.0,455.1768,456.0258,454.6574,456.0258,7319.0
2024-12-31 13:00:00,456.56,457.76,455.38,455.38,2354.0,456.0358,457.2344,454.8571,454.8571,2354.0
2024-12-31 13:30:00,455.38,455.66,453.7,454.83,10419.0,454.8571,455.1368,453.1791,454.3078,10419.0
2024-12-31 14:00:00,454.35,455.32,453.1,454.08,22405.0,453.8283,454.7972,452.5797,453.5586,22405.0
2024-12-31 14:30:00,454.09,454.6,453.36,454.6,7071.0,453.5686,454.078,452.8394,454.078,7071.0
2024-12-31 15:00:00,454.59,455.98,454.53,455.26,10106.0,454.068,455.4564,454.0081,454.7373,10106.0
2024-12-31 15:30:00,455.02,455.59,452.75,453.89,27786.0,454.4975,455.0669,452.2301,453.3688,27786.0
2025-01-02 09:30:00,455.99,462.69,455.99,461.6,15862.0,455.4664,462.1587,455.4664,461.07,15862.0
2025-01-02 10:00:00,462.53,463.88,458.77,459.6,5765.0,461.9989,463.3474,458.2432,459.0723,5765.0
2025-01-02 10:30:00,458.77,460.4,458.01,458.22,4516.0,458.2432,459.8714,457.4841,457.6939,4516.0
2025-01-02 11:00:00,458.23,461.49,456.63,460.73,5187.0,457.7039,460.9601,456.1057,460.201,5187.0
2025-01-02 11:30:00,461.36,462.27,460.59,461.33,6099.0,460.8303,461.7392,460.0611,460.8003,6099.0
2025-01-02 12:00:00,461.33,461.33,456.96,457.19,5121.0,460.8003,460.8003,456.4353,456.665,5121.0
2025-01-02 12:30:00,456.68,457.11,453.93,455.61,6465.0,456.1556,456.5851,453.4088,455.0869,6465.0
2025-01-02 13:00:00,455.69,455.8,453.49,453.97,9130.0,455.1668,455.2766,452.9693,453.4487,9130.0
2025-01-02 13:30:00,454.05,455.08,453.29,454.9,12006.0,453.5287,454.5575,452.7695,454.3777,12006.0
2025-01-02 14:00:00,454.78,456.02,454.13,455.83,4658.0,454.2578,455.4964,453.6086,455.3066,4658.0
2025-01-02 14:30:00,455.7,455.99,454.3,454.74,8654.0,455.1768,455.4664,453.7784,454.2179,8654.0
2025-01-02 15:00:00,455.07,456.28,455.07,455.97,4423.0,454.5475,455.7561,454.5475,455.4465,4423.0
2025-01-02 15:30:00,455.62,457.67,455.03,457.29,19532.0,455.0969,457.1445,454.5075,456.7649,19532.0
2025-01-03 09:30:00,459.52,465.92,459.52,463.26,14732.0,458.9924,465.385,458.9924,462.7281,14732.0
2025-01-03 10:00:00,462.97,466.49,462.96,466.49,4572.0,462.4384,465.9544,462.4284,465.9544,4572.0
2025-01-03 10:30:00,466.78,468.16,465.7,466.75,13368.0,466.244,467.6225,465.1653,466.2141,13368.0
2025-01-03 11:00:00,466.31,469.76,466.31,469.0,7231.0,465.7746,469.2206,465.7746,468.4615,7231.0
2025-01-03 11:30:00,469.76,470.75,468.66,470.11,6106.0,469.2206,470.2095,468.1219,469.5702,6106.0
2025-01-03 12:00:00,470.62,470.62,468.89,469.24,4940.0,470.0796,470.0796,468.3516,468.7012,4940.0
2025-01-03 12:30:00,469.24,470.79,468.73,470.79,10103.0,468.7012,470.2494,468.1918,470.2494,10103.0
2025-01-03 13:00:00,471.0,471.46,469.51,470.67,15196.0,470.4592,470.9187,468.9709,470.1296,15196.0
2025-01-03 13:30:00,470.6,471.76,470.48,471.32,5645.0,470.0597,471.2183,469.9398,470.7788,5645.0
2025-01-03 14:00:00,471.41,472.34,471.25,471.25,2899.0,470.8687,471.7977,470.7089,470.7089,2899.0
2025-01-03 14:30:00,471.9,473.0,471.9,472.0,2199.0,471.3582,472.4569,471.3582,471.458,2199.0
2025-01-03 15:00:00,472.35,472.35,470.66,471.26,2276.0,471.8076,471.8076,470.1196,470.7189,2276.0
2025-01-03 15:30:00,471.18,474.08,469.92,474.07,50405.0,470.639,473.5357,469.3804,473.5257,50405.0
2025-01-06 09:30:00,476.82,483.8,475.0,483.2,21401.0,476.2725,483.2445,474.4546,482.6452,21401.0
2025-01-06 10:00:00,484.62,486.48,482.25,484.91,14541.0,484.0636,485.9214,481.6963,484.3532,14541.0
2025-01-06 10:30:00,483.76,484.18,480.5,481.72,20036.0,483.2045,483.6241,479.9483,481.1669,20036.0
2025-01-06 11:00:00,480.94,482.38,479.39,479.72,15780.0,480.3878,481.8261,478.8396,479.1692,15780.0
2025-01-06 11:30:00,480.24,482.01,480.24,480.4,7241.0,479.6886,481.4566,479.6886,479.8484,7241.0
2025-01-06 12:00:00,480.4,480.95,478.69,478.94,15759.0,479.8484,480.3978,478.1404,478.3901,15759.0
2025-01-06 12:30:00,478.57,479.94,478.47,479.02,7464.0,478.0205,479.3889,477.9206,478.47,7464.0
2025-01-06 13:00:00,478.54,479.97,477.86,479.31,6847.0,477.9905,479.4189,477.3113,478.7597,6847.0
2025-01-06 13:30:00,479.02,479.4,477.98,478.01,8005.0,478.47,478.8495,477.4312,477.4611,8005.0
2025-01-06 14:00:00,478.01,478.95,476.53,478.95,9443.0,477.4611,478.4001,475.9828,478.4001,9443.0
2025-01-06 14:30:00,478.09,478.56,477.41,477.43,7463.0,477.5411,478.0105,476.8618,476.8818,7463.0
2025-01-06 15:00:00,477.08,479.13,476.64,478.92,11793.0,476.5322,478.5799,476.0927,478.3701,11793.0
2025-01-06 15:30:00,478.8,479.7,477.72,479.05,57644.0,478.2502,479.1492,477.1715,478.4999,57644.0
2025-01-07 09:30:00,479.97,480.85,475.14,476.27,19273.0,479.4189,480.2979,474.5944,475.7231,19273.0
2025-01-07 10:00:00,475.31,475.39,461.56,461.56,14393.0,474.7642,474.8442,461.03,461.03,14393.0
2025-01-07 10:30:00,459.87,463.98,456.35,463.98,11885.0,459.342,463.4473,455.826,463.4473,11885.0
2025-01-07 11:00:00,465.24,471.66,464.99,471.66,7196.0,464.7058,471.1184,464.4561,471.1184,7196.0
2025-01-07 11:30:00,470.43,470.9,465.91,466.84,8658.0,469.8898,470.3593,465.375,466.304,8658.0
2025-01-07 12:00:00,468.04,469.26,467.42,469.18,8674.0,467.5026,468.7212,466.8833,468.6413,8674.0
2025-01-07 12:30:00,469.62,470.06,467.39,468.46,6311.0,469.0808,469.5203,466.8533,467.9221,6311.0
2025-01-07 13:00:00,469.16,470.87,468.68,470.31,4514.0,468.6213,470.3293,468.1419,469.77,4514.0
2025-01-07 13:30:00,470.15,472.23,469.5,470.0,11524.0,469.6102,471.6878,468.9609,469.4603,11524.0
2025-01-07 14:00:00,470.3,470.96,468.69,469.37,12144.0,469.76,470.4192,468.1518,468.8311,12144.0
2025-01-07 14:30:00,469.5,470.13,466.48,466.48,9501.0,468.9609,469.5902,465.9444,465.9444,9501.0
2025-01-07 15:00:00,466.95,468.87,465.74,467.87,12087.0,466.4138,468.3316,465.2052,467.3328,12087.0
2025-01-07 15:30:00,467.71,470.68,466.3,470.23,36805.0,467.173,470.1396,465.7646,469.6901,36805.0
2025-01-08 09:30:00,469.38,472.36,467.16,468.37,11024.0,468.8411,471.8176,466.6236,467.8322,11024.0
2025-01-08 10:00:00,469.65,471.5,462.08,463.13,16421.0,469.1107,470.9586,461.5494,462.5982,16421.0
2025-01-08 10:30:00,463.23,466.67,462.52,466.67,4537.0,462.6981,466.1342,461.9889,466.1342,4537.0
2025-01-08 11:00:00,466.85,468.47,465.03,467.76,11047.0,466.314,467.9321,464.496,467.2229,11047.0
2025-01-08 11:30:00,467.92,472.06,467.91,471.6,4037.0,467.3827,471.518,467.3727,471.0585,4037.0
2025-01-08 12:00:00,470.54,471.02,468.52,468.52,3520.0,469.9997,470.4792,467.982,467.982,3520.0
2025-01-08 12:30:00,467.67,470.12,467.55,469.4,7688.0,467.133,469.5802,467.0132,468.861,7688.0
2025-01-08 13:00:00,470.45,472.91,470.45,472.91,4485.0,469.9098,472.367,469.9098,472.367,4485.0
2025-01-08 13:30:00,471.94,472.45,469.29,470.59,5218.0,471.3981,471.9075,468.7512,470.0497,5218.0
2025-01-08 14:00:00,469.68,474.68,469.68,473.66,13619.0,469.1407,474.135,469.1407,473.1161,13619.0
2025-01-08 14:30:00,474.67,474.67,471.78,472.69,4918.0,474.125,474.125,471.2383,472.1473,4918.0
2025-01-08 15:00:00,472.69,473.77,472.48,473.62,4356.0,472.1473,473.226,471.9375,473.0762,4356.0
2025-01-08 15:30:00,473.67,475.98,472.69,475.86,25540.0,473.1261,475.4335,472.1473,475.3136,25540.0
2025-01-10 09:30:00,471.5,471.5,466.88,469.27,9837.0,470.9586,470.9586,466.3439,468.7312,9837.0
2025-01-10 10:00:00,468.66,469.14,464.13,468.7,17914.0,468.1219,468.6013,463.5971,468.1618,17914.0
2025-01-10 10:30:00,468.8,471.72,467.1,467.17,8275.0,468.2617,471.1784,466.5637,466.6336,8275.0
2025-01-10 11:00:00,467.37,467.37,464.96,465.93,6122.0,466.8334,466.8334,464.4261,465.395,6122.0
2025-01-10 11:30:00,464.93,466.74,464.3,464.83,7559.0,464.3962,466.2041,463.7669,464.2963,7559.0
2025-01-10 12:00:00,464.18,464.96,463.39,464.85,4239.0,463.647,464.4261,462.8579,464.3163,4239.0
2025-01-10 12:30:00,465.11,466.53,464.63,466.53,2890.0,464.576,465.9943,464.0965,465.9943,2890.0
2025-01-10 13:00:00,465.74,467.51,465.09,466.91,10394.0,465.2052,466.9732,464.556,466.3739,10394.0
2025-01-10 13:30:00,466.21,468.16,465.78,468.16,5296.0,465.6747,467.6225,465.2452,467.6225,5296.0
2025-01-10 14:00:00,468.26,468.26,465.13,466.31,4080.0,467.7223,467.7223,464.5959,465.7746,4080.0
2025-01-10 14:30:00,466.27,467.32,465.07,466.57,5296.0,465.7346,466.7834,464.536,466.0343,5296.0
2025-01-10 15:00:00,466.9,466.91,464.49,465.83,11097.0,466.3639,466.3739,463.9567,465.2951,11097.0
2025-01-10 15:30:00,465.58,467.43,464.91,466.45,28039.0,465.0454,466.8933,464.3762,465.9144,28039.0
2025-01-13 09:30:00,460.01,467.8,457.07,467.8,13450.0,459.4818,467.2629,456.5452,467.2629,13450.0
2025-01-13 10:00:00,467.8,468.15,465.49,465.97,6283.0,467.2629,467.6125,464.9555,465.435,6283.0
2025-01-13 10:30:00,465.99,469.85,465.25,468.85,6681.0,465.4549,469.3105,464.7158,468.3117,6681.0
2025-01-13 11:00:00,467.75,467.75,465.16,467.22,5500.0,467.2129,467.2129,464.6259,466.6835,5500.0
2025-01-13 11:30:00,467.21,468.24,465.16,465.17,4102.0,466.6735,467.7024,464.6259,464.6359,4102.0
2025-01-13 12:00:00,465.91,468.24,465.91,467.75,4559.0,465.375,467.7024,465.375,467.2129,4559.0
2025-01-13 12:30:00,467.57,467.57,465.55,466.83,9462.0,467.0331,467.0331,465.0155,466.294,9462.0
2025-01-13 13:00:00,467.29,468.34,466.19,467.16,8231.0,466.7535,467.8022,465.6547,466.6236,8231.0
2025-01-13 13:30:00,466.95,468.09,465.87,466.27,10760.0,466.4138,467.5525,465.3351,465.7346,10760.0
2025-01-13 14:00:00,466.31,467.16,465.78,467.01,3163.0,465.7746,466.6236,465.2452,466.4738,3163.0
2025-01-13 14:30:00,466.58,468.57,466.58,467.81,3916.0,466.0443,468.032,466.0443,467.2729,3916.0
2025-01-13 15:00:00,467.38,467.46,466.03,466.68,4345.0,466.8433,466.9233,465.4949,466.1442,4345.0
2025-01-13 15:30:00,466.63,467.91,465.99,467.43,20470.0,466.0942,467.3727,465.4549,466.8933,20470.0
2025-01-14 09:30:00,473.8,481.2,471.98,478.83,19561.0,473.256,480.6475,471.4381,478.2802,19561.0
2025-01-14 10:00:00,478.49,486.0,478.49,485.76,8208.0,477.9406,485.442,477.9406,485.2022,8208.0
2025-01-14 10:30:00,485.18,489.68,484.9,486.9,9528.0,484.6229,489.1177,484.3432,486.3409,9528.0
2025-01-14 11:00:00,486.41,488.51,485.22,487.54,10501.0,485.8515,487.9491,484.6629,486.9802,10501.0
2025-01-14 11:30:00,487.27,487.27,484.05,484.19,13773.0,486.7105,486.7105,483.4942,483.634,13773.0
2025-01-14 12:00:00,484.21,485.5,483.09,483.46,12078.0,483.654,484.9425,482.5353,482.9049,12078.0
2025-01-14 12:30:00,483.5,484.34,481.8,483.8,5761.0,482.9448,483.7839,481.2468,483.2445,5761.0
2025-01-14 13:00:00,484.4,487.37,483.99,487.37,6181.0,483.8438,486.8104,483.4343,486.8104,6181.0
2025-01-14 13:30:00,486.79,491.42,486.78,491.18,11166.0,486.2311,490.8557,486.2211,490.616,11166.0
2025-01-14 14:00:00,491.2,494.02,490.09,493.1,16015.0,490.636,493.4528,489.5273,492.5338,16015.0
2025-01-14 14:30:00,493.15,493.94,489.58,489.58,5601.0,492.5838,493.3729,489.0179,489.0179,5601.0
2025-01-14 15:00:00,489.77,491.61,488.3,491.52,5919.0,489.2076,491.0455,487.7393,490.9556,5919.0
2025-01-14 15:30:00,491.92,494.41,491.09,493.18,36313.0,491.3552,493.8423,490.5261,492.6137,36313.0
2025-01-15 09:30:00,502.29,509.57,498.76,507.54,23395.0,501.7133,508.9849,498.1873,506.9572,23395.0
2025-01-15 10:00:00,508.69,508.9,503.83,505.83,22343.0,508.1059,508.3157,503.2515,505.2492,22343.0
2025-01-15 10:30:00,506.37,506.37,501.37,501.52,7105.0,505.7886,505.7886,500.7943,500.9441,7105.0
2025-01-15 11:00:00,501.87,503.69,500.38,501.44,7378.0,501.2937,503.1117,499.8055,500.8642,7378.0
2025-01-15 11:30:00,500.68,501.34,498.31,501.09,5636.0,500.1051,500.7644,497.7378,500.5146,5636.0
2025-01-15 12:00:00,501.71,503.34,501.71,502.79,6410.0,501.1339,502.7621,501.1339,502.2127,6410.0
2025-01-15 12:30:00,502.97,503.76,501.32,501.32,4388.0,502.3925,503.1816,500.7444,500.7444,4388.0
2025-01-15 13:00:00,501.29,501.29,500.0,501.03,5861.0,500.7144,500.7144,499.4259,500.4547,5861.0
2025-01-15 13:30:00,501.08,502.25,499.79,501.99,16821.0,500.5047,501.6733,499.2161,501.4136,16821.0
2025-01-15 14:00:00,502.15,504.61,502.02,504.27,16136.0,501.5734,504.0306,501.4436,503.691,16136.0
2025-01-15 14:30:00,504.15,505.31,503.41,504.36,2888.0,503.5711,504.7298,502.832,503.7809,2888.0
2025-01-15 15:00:00,504.67,505.53,503.71,503.71,7466.0,504.0905,504.9495,503.1316,503.1316,7466.0
2025-01-15 15:30:00,503.6,504.82,501.99,502.34,34440.0,503.0218,504.2404,501.4136,501.7632,34440.0
2025-01-16 09:30:00,507.07,510.22,504.89,507.33,15339.0,506.7356,509.8835,504.557,506.9954,15339.0
2025-01-16 10:00:00,505.47,510.71,505.47,509.37,7882.0,505.1366,510.3732,505.1366,509.0341,7882.0
2025-01-16 10:30:00,509.37,513.28,508.95,512.46,8113.0,509.0341,512.9415,508.6143,512.122,8113.0
2025-01-16 11:00:00,512.45,516.25,512.17,516.16,6079.0,512.112,515.9095,511.8322,515.8196,6079.0
2025-01-16 11:30:00,516.53,516.53,512.28,514.8,10389.0,516.1893,516.1893,511.9421,514.4605,10389.0
2025-01-16 12:00:00,516.36,516.46,512.14,513.1,8547.0,516.0194,516.1194,511.8022,512.7616,8547.0
2025-01-16 12:30:00,514.05,514.05,510.54,510.54,5133.0,513.711,513.711,510.2033,510.2033,5133.0
2025-01-16 13:00:00,510.7,511.88,509.54,509.93,2835.0,510.3632,511.5424,509.2039,509.5937,2835.0
2025-01-16 13:30:00,510.36,511.45,509.28,509.46,4253.0,510.0234,511.1127,508.9441,509.124,4253.0
2025-01-16 14:00:00,509.46,511.23,509.22,510.74,10775.0,509.124,510.8928,508.8842,510.4032,10775.0
2025-01-16 14:30:00,510.59,510.59,508.71,509.34,10134.0,510.2533,510.2533,508.3745,509.0041,10134.0
2025-01-16 15:00:00,509.15,511.29,509.04,510.48,4902.0,508.8142,510.9528,508.7043,510.1433,4902.0
2025-01-16 15:30:00,510.5,513.18,510.33,510.99,27272.0,510.1633,512.8415,509.9934,510.653,27272.0
2025-01-17 09:30:00,514.49,514.49,508.53,509.36,17438.0,514.1507,514.1507,508.1946,509.0241,17438.0
2025-01-17 10:00:00,508.58,510.79,507.49,508.5,7639.0,508.2446,510.4531,507.1553,508.1646,7639.0
2025-01-17 10:30:00,509.47,511.32,508.9,510.36,9191.0,509.134,510.9828,508.5644,510.0234,9191.0
2025-01-17 11:00:00,510.0,510.39,507.84,509.76,3105.0,509.6636,510.0534,507.5051,509.4238,3105.0
2025-01-17 11:30:00,510.64,510.64,509.04,509.9,3700.0,510.3032,510.3032,508.7043,509.5637,3700.0
2025-01-17 12:00:00,509.74,511.17,509.16,509.8,7389.0,509.4038,510.8329,508.8242,509.4638,7389.0
2025-01-17 12:30:00,509.74,510.77,508.13,508.81,7369.0,509.4038,510.4331,507.7949,508.4744,7369.0
2025-01-17 13:00:00,508.8,510.13,508.11,508.48,4080.0,508.4644,509.7936,507.7749,508.1446,4080.0
2025-01-17 13:30:00,508.75,508.85,505.7,506.24,7339.0,508.4145,508.5144,505.3665,505.9061,7339.0
2025-01-17 14:00:00,506.68,506.78,504.33,504.5,5081.0,506.3458,506.4458,503.9974,504.1673,5081.0
2025-01-17 14:30:00,504.7,506.02,503.61,503.64,4985.0,504.3671,505.6863,503.2779,503.3078,4985.0
2025-01-17 15:00:00,503.36,505.21,502.7,504.24,6287.0,503.028,504.8768,502.3685,503.9074,6287.0
2025-01-17 15:30:00,504.24,507.31,504.23,506.13,30912.0,503.9074,506.9754,503.8974,505.7962,30912.0
2025-01-21 09:30:00,516.17,518.17,511.79,514.41,14525.0,515.8296,517.8283,511.4525,514.0707,14525.0
2025-01-21 10:00:00,513.0,514.37,511.0,511.99,5895.0,512.6617,514.0308,510.663,511.6523,5895.0
2025-01-21 10:30:00,511.3,514.72,510.57,514.72,9443.0,510.9628,514.3805,510.2333,514.3805,9443.0
2025-01-21 11:00:00,514.89,516.11,513.0,515.39,9059.0,514.5504,515.7696,512.6617,515.0501,9059.0
2025-01-21 11:30:00,516.03,517.5,514.39,516.52,4382.0,515.6897,517.1587,514.0507,516.1793,4382.0
2025-01-21 12:00:00,516.5,517.43,516.24,516.93,2924.0,516.1594,517.0887,515.8995,516.5891,2924.0
2025-01-21 12:30:00,516.93,520.52,515.82,520.2,20570.0,516.5891,520.1767,515.4798,519.8569,20570.0
2025-01-21 13:00:00,520.97,523.81,520.72,523.06,6701.0,520.6264,523.4645,520.3766,522.715,6701.0
2025-01-21 13:30:00,522.95,525.98,522.61,523.97,4848.0,522.6051,525.6331,522.2653,523.6244,4848.0
2025-01-21 14:00:00,523.3,524.69,522.08,524.08,6393.0,522.9549,524.344,521.7357,523.7344,6393.0
2025-01-21 14:30:00,523.42,524.33,522.16,523.5,5156.0,523.0748,523.9842,521.8156,523.1547,5156.0
2025-01-21 15:00:00,522.96,524.79,522.88,524.38,11153.0,522.6151,524.4439,522.5351,524.0342,11153.0
2025-01-21 15:30:00,524.12,527.51,523.27,527.41,34446.0,523.7743,527.1621,522.9249,527.0622,34446.0
2025-01-22 09:30:00,535.25,545.3,532.37,540.99,30021.0,534.897,544.9404,532.0189,540.6332,30021.0
2025-01-22 10:00:00,540.73,540.99,534.25,536.33,15456.0,540.3734,540.6332,533.8976,535.9763,15456.0
2025-01-22 10:30:00,537.08,538.5,535.0,537.64,11940.0,536.7258,538.1448,534.6472,537.2854,11940.0
2025-01-22 11:00:00,537.69,538.5,535.9,537.5,5601.0,537.3354,538.1448,535.5466,537.1455,5601.0
2025-01-22 11:30:00,536.01,539.95,535.89,539.31,7694.0,535.6565,539.5939,535.5366,538.9543,7694.0
2025-01-22 12:00:00,538.32,539.3,534.51,534.51,9279.0,537.965,538.9443,534.1575,534.1575,9279.0
2025-01-22 12:30:00,535.02,537.2,535.02,537.2,5022.0,534.6671,536.8457,534.6671,536.8457,5022.0
2025-01-22 13:00:00,537.45,537.77,535.87,536.74,3328.0,537.0955,537.4153,535.5166,536.386,3328.0
2025-01-22 13:30:00,537.28,538.62,536.39,536.39,4680.0,536.9256,538.2648,536.0362,536.0362,4680.0
2025-01-22 14:00:00,536.35,536.89,534.07,534.07,3818.0,535.9963,536.5359,533.7178,533.7178,3818.0
2025-01-22 14:30:00,535.21,536.88,534.02,536.88,3072.0,534.857,536.5259,533.6678,536.5259,3072.0
2025-01-22 15:00:00,536.11,537.25,535.59,535.6,4557.0,535.7564,536.8957,535.2368,535.2468,4557.0
2025-01-22 15:30:00,536.18,536.57,534.32,535.96,20657.0,535.8264,536.2161,533.9676,535.6065,20657.0
2025-01-23 09:30:00,530.42,533.0,523.8,525.71,20400.0,530.0702,532.6485,523.4545,525.3633,20400.0
2025-01-23 10:00:00,526.5,527.75,523.5,524.07,8943.0,526.1528,527.4019,523.1547,523.7244,8943.0
2025-01-23 10:30:00,524.88,529.37,524.72,528.62,5714.0,524.5338,529.0209,524.3739,528.2714,5714.0
2025-01-23 11:00:00,529.37,530.93,529.0,529.0,4278.0,529.0209,530.5798,528.6511,528.6511,4278.0
2025-01-23 11:30:00,530.2,531.78,529.65,530.04,2283.0,529.8503,531.4293,529.3007,529.6904,2283.0
2025-01-23 12:00:00,530.59,532.67,529.68,529.86,5106.0,530.2401,532.3187,529.3307,529.5105,5106.0
2025-01-23 12:30:00,530.92,532.14,530.77,531.31,3369.0,530.5698,531.789,530.4199,530.9596,3369.0
2025-01-23 13:00:00,531.66,533.54,531.38,532.58,5383.0,531.3094,533.1881,531.0295,532.2287,5383.0
2025-01-23 13:30:00,531.76,533.1,530.37,533.1,6390.0,531.4093,532.7484,530.0202,532.7484,6390.0
2025-01-23 14:00:00,532.94,532.94,530.06,530.36,7661.0,532.5885,532.5885,529.7104,530.0102,7661.0
2025-01-23 14:30:00,529.7,531.91,529.69,531.22,5368.0,529.3506,531.5592,529.3407,530.8696,5368.0
2025-01-23 15:00:00,531.15,531.16,529.3,530.42,4589.0,530.7997,530.8097,528.9509,530.0702,4589.0
2025-01-23 15:30:00,530.85,532.21,529.83,531.85,18106.0,530.4999,531.859,529.4806,531.4992,18106.0
2025-01-24 09:30:00,534.07,534.39,530.66,532.33,8000.0,533.7178,534.0376,530.31,531.9789,8000.0
2025-01-24 10:00:00,532.79,534.07,530.0,530.4,5115.0,532.4386,533.7178,529.6505,530.0502,5115.0
2025-01-24 10:30:00,529.92,529.92,523.47,524.98,3676.0,529.5705,529.5705,523.1248,524.6338,3676.0
2025-01-24 11:00:00,525.15,526.25,523.66,526.25,1694.0,524.8036,525.9029,523.3146,525.9029,1694.0
2025-01-24 11:30:00,526.26,528.86,525.51,528.69,10069.0,525.9129,528.5112,525.1634,528.3413,10069.0
2025-01-24 12:00:00,528.18,531.7,527.91,531.0,6776.0,527.8317,531.3493,527.5618,530.6498,6776.0
2025-01-24 12:30:00,531.0,532.47,530.98,531.07,12105.0,530.6498,532.1188,530.6298,530.7197,12105.0
2025-01-24 13:00:00,531.58,533.81,531.58,533.2,4397.0,531.2294,533.4579,531.2294,532.8483,4397.0
2025-01-24 13:30:00,533.8,534.2,530.47,530.47,4509.0,533.4479,533.8477,530.1201,530.1201,4509.0
2025-01-24 14:00:00,530.25,531.23,529.29,530.17,6998.0,529.9003,530.8796,528.9409,529.8203,6998.0
2025-01-24 14:30:00,529.99,531.46,529.99,530.28,2396.0,529.6405,531.1095,529.6405,529.9303,2396.0
2025-01-24 15:00:00,530.27,530.58,529.24,530.0,3765.0,529.9203,530.2301,528.891,529.6505,3765.0
2025-01-24 15:30:00,530.31,532.18,530.31,532.14,16366.0,529.9602,531.829,529.9602,531.789,16366.0
2025-01-27 09:30:00,487.12,487.12,453.86,462.2,132907.0,486.7987,486.7987,453.5607,461.8952,132907.0
2025-01-27 10:00:00,462.77,463.86,440.75,446.58,72466.0,462.4648,463.5541,440.4593,446.2855,72466.0
2025-01-27 10:30:00,448.0,448.0,441.29,444.77,56013.0,447.7045,447.7045,440.999,444.4767,56013.0
2025-01-27 11:00:00,444.78,445.09,435.47,435.7,46103.0,444.4867,444.7965,435.1828,435.4126,46103.0
2025-01-27 11:30:00,435.71,440.56,434.35,439.27,36735.0,435.4226,440.2694,434.0635,438.9803,36735.0
2025-01-27 12:00:00,440.0,450.42,439.56,449.14,62414.0,439.7098,450.1229,439.2701,448.8438,62414.0
2025-01-27 12:30:00,448.05,448.91,439.5,441.0,19530.0,447.7545,448.6139,439.2101,440.7091,19530.0
2025-01-27 13:00:00,440.98,441.31,433.71,434.03,26657.0,440.6892,441.0189,433.424,433.7437,26657.0
2025-01-27 13:30:00,434.16,435.76,432.94,433.49,18905.0,433.8737,435.4726,432.6545,433.2041,18905.0
2025-01-27 14:00:00,433.68,441.55,433.68,440.4,35484.0,433.394,441.2588,433.394,440.1095,35484.0
2025-01-27 14:30:00,441.7,442.27,432.54,433.25,30479.0,441.4087,441.9783,432.2547,432.9643,30479.0
2025-01-27 15:00:00,433.42,435.82,431.02,433.47,102898.0,433.1341,435.5326,430.7357,433.1841,102898.0
2025-01-27 15:30:00,433.54,435.14,428.93,430.0,193101.0,433.2541,434.853,428.6471,429.7164,193101.0
2025-01-28 09:30:00,441.32,444.63,430.28,437.28,70097.0,441.0289,444.3368,429.9962,436.9916,70097.0
2025-01-28 10:00:00,437.28,439.93,433.27,434.27,73261.0,436.9916,439.6399,432.9842,433.9836,73261.0
2025-01-28 10:30:00,434.17,435.2,430.14,432.65,45197.0,433.8837,434.913,429.8563,432.3647,45197.0
2025-01-28 11:00:00,432.8,435.52,431.84,432.1,33938.0,432.5146,435.2328,431.5552,431.815,33938.0
2025-01-28 11:30:00,432.19,432.8,430.58,431.58,18214.0,431.905,432.5146,430.296,431.2954,18214.0
2025-01-28 12:00:00,431.48,438.42,431.47,437.51,27003.0,431.1954,438.1309,431.1854,437.2215,27003.0
2025-01-28 12:30:00,437.9,438.27,434.84,436.22,10496.0,437.6112,437.9809,434.5532,435.9323,10496.0
2025-01-28 13:00:00,437.61,438.18,436.71,437.25,10859.0,437.3214,437.891,436.422,436.9616,10859.0
2025-01-28 13:30:00,437.56,439.4,437.42,439.25,17032.0,437.2714,439.1102,437.1315,438.9603,17032.0
2025-01-28 14:00:00,438.93,444.44,438.78,441.97,29704.0,438.6405,444.1469,438.4906,441.6785,29704.0
2025-01-28 14:30:00,441.93,442.18,439.93,440.67,131840.0,441.6385,441.8884,439.6399,440.3794,131840.0
2025-01-28 15:00:00,440.58,440.58,436.33,436.81,39906.0,440.2894,440.2894,436.0422,436.5219,39906.0
2025-01-28 15:30:00,437.05,439.13,434.67,438.31,62407.0,436.7618,438.8404,434.3833,438.0209,62407.0
2025-01-29 09:30:00,440.73,445.96,435.0,445.04,29806.0,440.4393,445.6659,434.7131,444.7465,29806.0
2025-01-29 10:00:00,446.54,450.52,443.52,443.52,12056.0,446.2455,450.2229,443.2275,443.2275,12056.0
2025-01-29 10:30:00,443.55,445.47,439.35,440.08,6809.0,443.2575,445.1762,439.0602,439.7898,6809.0
2025-01-29 11:00:00,440.08,442.21,439.54,439.54,18885.0,439.7898,441.9184,439.2501,439.2501,18885.0
2025-01-29 11:30:00,439.54,441.6,439.54,440.75,4215.0,439.2501,441.3088,439.2501,440.4593,4215.0
2025-01-29 12:00:00,440.76,442.49,440.76,442.49,5286.0,440.4693,442.1982,440.4693,442.1982,5286.0
2025-01-29 12:30:00,442.14,444.23,442.14,443.24,2804.0,441.8484,443.937,441.8484,442.9477,2804.0
2025-01-29 13:00:00,443.44,443.44,440.92,441.65,3496.0,443.1475,443.1475,440.6292,441.3587,3496.0
2025-01-29 13:30:00,442.04,444.89,442.04,443.88,2857.0,441.7485,444.5966,441.7485,443.5872,2857.0
2025-01-29 14:00:00,443.35,443.35,439.55,440.26,8928.0,443.0576,443.0576,439.2601,439.9696,8928.0
2025-01-29 14:30:00,439.65,443.83,438.29,441.65,17740.0,439.36,443.5373,438.0009,441.3587,17740.0
2025-01-29 15:00:00,440.93,443.03,437.14,443.03,21147.0,440.6392,442.7378,436.8517,442.7378,21147.0
2025-01-29 15:30:00,442.55,442.91,437.97,439.41,65890.0,442.2581,442.6179,437.6811,439.1202,65890.0
2025-01-30 09:30:00,444.96,450.21,440.84,449.18,33792.0,444.6665,449.9131,440.5493,448.8838,33792.0
2025-01-30 10:00:00,447.71,454.92,447.71,448.14,23893.0,447.4147,454.62,447.4147,447.8444,23893.0
2025-01-30 10:30:00,448.75,450.51,445.14,446.7,8818.0,448.454,450.2129,444.8464,446.4054,8818.0
2025-01-30 11:00:00,446.01,451.05,446.01,450.28,9946.0,445.7158,450.7525,445.7158,449.983,9946.0
2025-01-30 11:30:00,450.48,452.81,450.48,452.34,10584.0,450.1829,452.5114,450.1829,452.0417,10584.0
2025-01-30 12:00:00,452.6,452.6,448.88,449.48,7760.0,452.3015,452.3015,448.584,449.1836,7760.0
2025-01-30 12:30:00,449.5,449.87,448.66,448.89,4764.0,449.2035,449.5733,448.3641,448.5939,4764.0
2025-01-30 13:00:00,449.31,451.21,448.29,449.03,10384.0,449.0137,450.9124,447.9943,448.7339,10384.0
2025-01-30 13:30:00,448.91,452.51,448.9,450.97,8599.0,448.6139,452.2116,448.6039,450.6726,8599.0
2025-01-30 14:00:00,450.55,452.5,450.35,452.15,10922.0,450.2529,452.2016,450.053,451.8518,10922.0
2025-01-30 14:30:00,452.05,452.12,450.47,450.89,7768.0,451.7519,451.8218,450.1729,450.5926,7768.0
2025-01-30 15:00:00,450.89,454.84,450.7,454.75,20769.0,450.5926,454.54,450.4028,454.4501,20769.0
2025-01-30 15:30:00,454.64,454.98,448.66,448.69,104671.0,454.3402,454.6799,448.3641,448.3941,104671.0
2025-01-31 09:30:00,453.67,455.42,441.89,445.0,24535.0,453.3708,455.1196,441.5986,444.7065,24535.0
2025-01-31 10:00:00,446.28,450.7,444.73,450.54,14906.0,445.9857,450.4028,444.4367,450.2429,14906.0
2025-01-31 10:30:00,450.87,456.3,450.79,456.04,18143.0,450.5726,455.9991,450.4927,455.7392,18143.0
2025-01-31 11:00:00,456.36,457.84,453.44,456.19,8994.0,456.059,457.538,453.1409,455.8891,8994.0
2025-01-31 11:30:00,456.53,457.09,453.52,454.21,8625.0,456.2289,456.7885,453.2209,453.9104,8625.0
2025-01-31 12:00:00,454.21,454.62,452.28,454.49,10706.0,453.9104,454.3202,451.9817,454.1903,10706.0
2025-01-31 12:30:00,454.52,456.91,454.32,456.54,8625.0,454.2202,456.6087,454.0204,456.2389,8625.0
2025-01-31 13:00:00,456.88,458.32,453.68,453.68,9305.0,456.5787,458.0177,453.3808,453.3808,9305.0
2025-01-31 13:30:00,453.51,453.73,452.09,452.93,5710.0,453.2109,453.4308,451.7918,452.6313,5710.0
2025-01-31 14:00:00,452.28,452.84,450.51,452.66,9634.0,451.9817,452.5413,450.2129,452.3615,9634.0
2025-01-31 14:30:00,453.07,453.93,450.68,453.2,9035.0,452.7712,453.6306,450.3828,452.9011,9035.0
2025-01-31 15:00:00,453.03,453.03,450.17,450.29,12635.0,452.7312,452.7312,449.8731,449.993,12635.0
2025-01-31 15:30:00,451.03,452.13,447.89,448.24,54391.0,450.7325,451.8318,447.5946,447.9444,54391.0
2025-02-03 09:30:00,436.94,445.0,432.12,444.54,27154.0,436.6518,444.7065,431.835,444.2468,27154.0
2025-02-03 10:00:00,445.78,446.0,439.1,445.95,17030.0,445.486,445.7059,438.8104,445.6559,17030.0
2025-02-03 10:30:00,446.11,452.33,445.58,449.21,13790.0,445.8158,452.0317,445.2861,448.9137,13790.0
2025-02-03 11:00:00,449.26,450.32,445.45,447.82,12405.0,448.9637,450.023,445.1562,447.5247,12405.0
2025-02-03 11:30:00,448.44,450.61,447.55,447.55,15274.0,448.1442,450.3128,447.2548,447.2548,15274.0
2025-02-03 12:00:00,446.83,448.82,445.93,446.71,8371.0,446.5353,448.524,445.6359,446.4154,8371.0
2025-02-03 12:30:00,446.68,447.39,444.56,447.39,6057.0,446.3854,447.0949,444.2668,447.0949,6057.0
2025-02-03 13:00:00,446.06,449.4,445.59,448.56,6321.0,445.7658,449.1036,445.2961,448.2642,6321.0
2025-02-03 13:30:00,448.63,449.98,447.81,449.34,5292.0,448.3341,449.6832,447.5147,449.0436,5292.0
2025-02-03 14:00:00,449.92,453.04,449.77,451.29,10840.0,449.6233,452.7412,449.4734,450.9924,10840.0
2025-02-03 14:30:00,451.2,453.29,450.57,452.02,11315.0,450.9024,452.991,450.2728,451.7219,11315.0
2025-02-03 15:00:00,452.02,452.69,447.95,447.95,13028.0,451.7219,452.3914,447.6546,447.6546,13028.0
2025-02-03 15:30:00,447.91,450.03,447.2,448.85,41031.0,447.6146,449.7332,446.9051,448.554,41031.0
2025-02-04 09:30:00,450.28,451.73,445.95,446.52,14346.0,449.983,451.4321,445.6559,446.2255,14346.0
2025-02-04 10:00:00,447.81,451.97,447.04,451.2,9915.0,447.5147,451.6719,446.7452,450.9024,9915.0
2025-02-04 10:30:00,451.2,452.32,449.95,450.56,7693.0,450.9024,452.0217,449.6532,450.2628,7693.0
2025-02-04 11:00:00,449.95,452.16,449.95,451.93,5440.0,449.6532,451.8618,449.6532,451.6319,5440.0
2025-02-04 11:30:00,451.61,451.62,445.84,445.94,3604.0,451.3122,451.3221,445.546,445.6459,3604.0
2025-02-04 12:00:00,446.28,446.28,443.45,443.45,7285.0,445.9857,445.9857,443.1575,443.1575,7285.0
2025-02-04 12:30:00,442.97,444.58,442.55,444.14,3810.0,442.6778,444.2868,442.2581,443.8471,3810.0
2025-02-04 13:00:00,444.0,444.63,442.84,444.42,3986.0,443.7072,444.3368,442.5479,444.1269,3986.0
2025-02-04 13:30:00,443.79,444.06,442.69,443.99,5229.0,443.4973,443.7671,442.398,443.6972,5229.0
2025-02-04 14:00:00,443.99,446.18,443.99,445.37,3997.0,443.6972,445.8857,443.6972,445.0763,3997.0
2025-02-04 14:30:00,445.26,445.81,443.96,444.73,6681.0,444.9663,445.516,443.6672,444.4367,6681.0
2025-02-04 15:00:00,444.81,445.95,444.05,445.95,6134.0,444.5166,445.6559,443.7571,445.6559,6134.0
2025-02-04 15:30:00,445.19,447.44,444.14,445.37,48857.0,444.8964,447.1449,443.8471,445.0763,48857.0
2025-02-05 09:30:00,450.35,454.23,448.09,450.51,9212.0,450.053,453.9304,447.7945,450.2129,9212.0
2025-02-05 10:00:00,449.8,453.98,448.65,453.98,12006.0,449.5033,453.6806,448.3541,453.6806,12006.0
2025-02-05 10:30:00,454.0,455.83,452.06,455.83,3929.0,453.7006,455.5294,451.7619,455.5294,3929.0
2025-02-05 11:00:00,456.04,459.17,456.03,457.79,6830.0,455.7392,458.8672,455.7292,457.4881,6830.0
2025-02-05 11:30:00,458.68,460.98,458.43,460.98,7416.0,458.3775,460.676,458.1277,460.676,7416.0
2025-02-05 12:00:00,462.0,462.21,460.48,460.77,6158.0,461.6953,461.9052,460.1763,460.4661,6158.0
2025-02-05 12:30:00,460.98,463.64,460.98,462.81,5332.0,460.676,463.3342,460.676,462.5048,5332.0
2025-02-05 13:00:00,463.17,463.59,459.51,459.51,5886.0,462.8645,463.2843,459.2069,459.2069,5886.0
2025-02-05 13:30:00,460.6,461.62,459.68,459.85,3861.0,460.2962,461.3155,459.3768,459.5467,3861.0
2025-02-05 14:00:00,460.21,461.71,459.91,461.51,7636.0,459.9065,461.4055,459.6067,461.2056,7636.0
2025-02-05 14:30:00,461.08,461.12,460.3,461.06,6101.0,460.7759,460.8159,459.9964,460.7559,6101.0
2025-02-05 15:00:00,461.34,463.56,458.75,459.63,7420.0,461.0357,463.2543,458.4474,459.3269,7420.0
2025-02-05 15:30:00,459.6,459.68,455.84,456.52,27009.0,459.2969,459.3768,455.5394,456.2189,27009.0
2025-02-06 09:30:00,460.0,463.87,457.78,460.13,11590.0,459.6966,463.5641,457.4781,459.8265,11590.0
2025-02-06 10:00:00,460.18,462.87,458.95,460.65,3859.0,459.8765,462.5647,458.6473,460.3462,3859.0
2025-02-06 10:30:00,460.11,462.56,459.78,461.74,7665.0,459.8065,462.2549,459.4768,461.4355,7665.0
2025-02-06 11:00:00,461.52,465.73,460.96,464.65,6559.0,461.2156,465.4228,460.656,464.3436,6559.0
2025-02-06 11:30:00,464.56,466.09,463.9,465.07,7785.0,464.2536,465.7826,463.594,464.7633,7785.0
2025-02-06 12:00:00,464.59,466.66,464.58,466.52,5958.0,464.2836,466.3522,464.2736,466.2123,5958.0
2025-02-06 12:30:00,465.42,465.87,464.57,464.87,8510.0,465.113,465.5627,464.2636,464.5634,8510.0
2025-02-06 13:00:00,464.8,467.27,462.8,462.81,11630.0,464.4935,466.9618,462.4948,462.5048,11630.0
2025-02-06 13:30:00,463.28,463.96,461.13,461.54,7733.0,462.9745,463.654,460.8259,461.2356,7733.0
2025-02-06 14:00:00,461.63,462.6,460.52,460.81,6601.0,461.3255,462.2949,460.2163,460.5061,6601.0
2025-02-06 14:30:00,460.7,463.2,459.4,462.64,13178.0,460.3962,462.8945,459.097,462.3349,13178.0
2025-02-06 15:00:00,462.64,465.33,462.51,465.14,7196.0,462.3349,465.0231,462.205,464.8332,7196.0
2025-02-06 15:30:00,465.43,467.7,465.28,466.62,46511.0,465.123,467.3915,464.9731,466.3123,46511.0
2025-02-07 09:30:00,470.93,471.78,467.4,469.77,8213.0,470.6194,471.4688,467.0917,469.4602,8213.0
2025-02-07 10:00:00,466.03,466.03,461.06,465.4,4784.0,465.7226,465.7226,460.7559,465.0931,4784.0
2025-02-07 10:30:00,464.51,467.21,461.85,463.5,3927.0,464.2036,466.9019,461.5454,463.1943,3927.0
2025-02-07 11:00:00,464.2,466.19,461.95,463.78,5598.0,463.8938,465.8825,461.6453,463.4741,5598.0
2025-02-07 11:30:00,464.5,465.6,463.07,463.1,6687.0,464.1937,465.2929,462.7646,462.7946,6687.0
2025-02-07 12:00:00,462.06,463.31,460.61,462.09,8321.0,461.7553,463.0044,460.3062,461.7852,8321.0
2025-02-07 12:30:00,462.87,464.95,462.57,464.12,3179.0,462.5647,464.6434,462.2649,463.8139,3179.0
2025-02-07 13:00:00,463.93,465.93,463.85,464.74,4127.0,463.624,465.6227,463.5441,464.4335,4127.0
2025-02-07 13:30:00,464.92,464.92,462.64,462.64,3668.0,464.6134,464.6134,462.3349,462.3349,3668.0
2025-02-07 14:00:00,463.6,463.62,462.11,462.52,4429.0,463.2942,463.3142,461.8052,462.215,4429.0
2025-02-07 14:30:00,462.52,463.2,460.53,461.75,10558.0,462.215,462.8945,460.2263,461.4455,10558.0
2025-02-07 15:00:00,461.46,461.92,460.2,461.05,9045.0,461.1557,461.6154,459.8965,460.7459,9045.0
2025-02-07 15:30:00,460.81,463.78,460.15,461.43,42447.0,460.5061,463.4741,459.8465,461.1257,42447.0
2025-02-10 09:30:00,463.37,464.39,461.75,461.75,6183.0,463.0644,464.0837,461.4455,461.4455,6183.0
2025-02-10 10:00:00,463.29,465.84,461.0,462.69,8158.0,462.9844,465.5328,460.696,462.3848,8158.0
2025-02-10 10:30:00,463.82,464.9,462.96,464.49,6693.0,463.5141,464.5934,462.6547,464.1837,6693.0
2025-02-10 11:00:00,464.77,466.21,463.71,466.21,11827.0,464.4635,465.9025,463.4042,465.9025,11827.0
2025-02-10 11:30:00,466.18,467.9,465.94,467.73,9762.0,465.8725,467.5914,465.6327,467.4215,9762.0
2025-02-10 12:00:00,468.36,468.36,466.48,467.18,4664.0,468.0511,468.0511,466.1723,466.8719,4664.0
2025-02-10 12:30:00,467.0,468.99,467.0,468.94,6656.0,466.692,468.6807,466.692,468.6307,6656.0
2025-02-10 13:00:00,468.88,469.05,467.36,467.5,6734.0,468.5708,468.7406,467.0518,467.1917,6734.0
2025-02-10 13:30:00,467.62,469.12,467.37,468.73,6681.0,467.3116,468.8106,467.0618,468.4209,6681.0
2025-02-10 14:00:00,468.51,469.29,468.0,468.04,6748.0,468.201,468.9805,467.6913,467.7313,6748.0
2025-02-10 14:30:00,468.34,468.46,467.22,467.41,7727.0,468.0311,468.151,466.9119,467.1017,7727.0
2025-02-10 15:00:00,467.58,468.46,467.54,468.06,8739.0,467.2716,468.151,467.2316,467.7513,8739.0
2025-02-10 15:30:00,468.07,468.48,466.18,467.12,33260.0,467.7613,468.171,465.8725,466.8119,33260.0
2025-02-11 09:30:00,461.65,463.76,451.72,452.0,11485.0,461.3455,463.4541,451.4221,451.7019,11485.0
2025-02-11 10:00:00,451.49,454.57,448.84,449.93,9393.0,451.1922,454.2702,448.544,449.6333,9393.0
2025-02-11 10:30:00,449.17,453.64,448.57,453.09,7287.0,448.8738,453.3408,448.2742,452.7912,7287.0
2025-02-11 11:00:00,453.12,453.18,449.06,449.06,2633.0,452.8212,452.8811,448.7638,448.7638,2633.0
2025-02-11 11:30:00,448.03,448.03,445.0,445.48,8416.0,447.7345,447.7345,444.7065,445.1862,8416.0
2025-02-11 12:00:00,445.84,446.6,443.66,446.49,8115.0,445.546,446.3055,443.3674,446.1955,8115.0
2025-02-11 12:30:00,445.91,446.0,443.14,443.95,3565.0,445.6159,445.7059,442.8477,443.6572,3565.0
2025-02-11 13:00:00,443.86,445.42,443.02,444.67,7459.0,443.5673,445.1262,442.7278,444.3767,7459.0
2025-02-11 13:30:00,444.63,445.24,444.38,444.98,9511.0,444.3368,444.9464,444.0869,444.6865,9511.0
2025-02-11 14:00:00,444.67,445.52,444.23,445.36,5835.0,444.3767,445.2262,443.937,445.0663,5835.0
2025-02-11 14:30:00,445.36,445.91,444.91,445.26,5115.0,445.0663,445.6159,444.6166,444.9663,5115.0
2025-02-11 15:00:00,445.23,447.12,445.23,446.77,9952.0,444.9364,446.8251,444.9364,446.4753,9952.0
2025-02-11 15:30:00,446.73,447.59,445.37,446.03,30211.0,446.4354,447.2948,445.0763,445.7358,30211.0
2025-02-12 09:30:00,433.74,437.74,431.6,437.34,24824.0,433.4539,437.4513,431.3153,437.0516,24824.0
2025-02-12 10:00:00,437.73,438.71,435.0,436.55,11410.0,437.4413,438.4207,434.7131,436.2621,11410.0
2025-02-12 10:30:00,437.12,437.51,434.01,435.8,11741.0,436.8317,437.2215,433.7238,435.5126,11741.0
2025-02-12 11:00:00,436.6,436.73,433.07,436.06,10304.0,436.3121,436.442,432.7844,435.7724,10304.0
2025-02-12 11:30:00,435.21,438.11,435.21,438.11,11985.0,434.923,437.8211,434.923,437.8211,11985.0
2025-02-12 12:00:00,437.77,438.06,436.57,437.53,7643.0,437.4813,437.7711,436.2821,437.2414,7643.0
2025-02-12 12:30:00,436.88,438.24,436.41,438.11,10242.0,436.5919,437.951,436.1222,437.8211,10242.0
2025-02-12 13:00:00,438.12,438.36,435.17,435.5,11418.0,437.831,438.0709,434.883,435.2128,11418.0
2025-02-12 13:30:00,435.52,435.53,433.64,434.71,13112.0,435.2328,435.2428,433.354,434.4233,13112.0
2025-02-12 14:00:00,434.45,435.88,434.29,435.26,8873.0,434.1635,435.5925,434.0036,434.9729,8873.0
2025-02-12 14:30:00,435.65,435.95,434.12,435.0,26479.0,435.3627,435.6625,433.8337,434.7131,26479.0
2025-02-12 15:00:00,435.2,435.69,433.06,433.11,26732.0,434.913,435.4027,432.7744,432.8244,26732.0
2025-02-12 15:30:00,433.28,434.32,431.01,433.39,74494.0,432.9942,434.0336,430.7257,433.1042,74494.0
2025-02-13 09:30:00,437.58,439.34,434.55,436.65,12657.0,437.2914,439.0502,434.2634,436.362,12657.0
2025-02-13 10:00:00,436.91,437.29,430.76,430.77,8380.0,436.6218,437.0016,430.4759,430.4859,8380.0
2025-02-13 10:30:00,430.74,430.75,426.45,426.56,8899.0,430.4559,430.4659,426.1687,426.2787,8899.0
2025-02-13 11:00:00,426.9,426.9,421.49,422.38,16485.0,426.6184,426.6184,421.212,422.1014,16485.0
2025-02-13 11:30:00,421.71,424.1,421.57,422.06,15093.0,421.4319,423.8203,421.292,421.7816,15093.0
2025-02-13 12:00:00,421.77,424.28,421.43,424.04,11445.0,421.4918,424.0002,421.1521,423.7603,11445.0
2025-02-13 12:30:00,423.59,424.17,422.0,422.06,4294.0,423.3106,423.8902,421.7217,421.7816,4294.0
2025-02-13 13:00:00,422.6,425.33,422.26,424.82,7032.0,422.3213,425.0495,421.9815,424.5398,7032.0
2025-02-13 13:30:00,425.0,425.44,423.33,424.35,4783.0,424.7197,425.1594,423.0508,424.0701,4783.0
2025-02-13 14:00:00,424.04,426.36,423.8,423.81,11933.0,423.7603,426.0788,423.5205,423.5305,11933.0
2025-02-13 14:30:00,423.32,427.13,423.32,426.3,18012.0,423.0408,426.8483,423.0408,426.0188,18012.0
2025-02-13 15:00:00,426.21,428.01,425.33,426.59,17755.0,425.9289,427.7277,425.0495,426.3087,17755.0
2025-02-13 15:30:00,426.15,427.84,424.34,427.38,49793.0,425.8689,427.5578,424.0601,427.0981,49793.0
2025-02-14 09:30:00,428.92,428.92,423.25,424.06,12477.0,428.6371,428.6371,422.9709,423.7803,12477.0
2025-02-14 10:00:00,422.6,427.69,422.6,425.46,9522.0,422.3213,427.4079,422.3213,425.1794,9522.0
2025-02-14 10:30:00,425.74,427.05,425.25,425.64,2434.0,425.4592,426.7683,424.9695,425.3593,2434.0
2025-02-14 11:00:00,424.95,426.27,424.31,424.5,3195.0,424.6697,425.9889,424.0302,424.22,3195.0
2025-02-14 11:30:00,423.62,424.68,423.26,424.23,4727.0,423.3406,424.3999,422.9808,423.9502,4727.0
2025-02-14 12:00:00,424.9,425.1,423.89,424.34,5498.0,424.6198,424.8196,423.6104,424.0601,5498.0
2025-02-14 12:30:00,424.33,424.93,423.01,423.54,4904.0,424.0501,424.6497,422.731,423.2607,4904.0
2025-02-14 13:00:00,423.51,423.51,422.23,422.24,1852.0,423.2307,423.2307,421.9515,421.9615,1852.0
2025-02-14 13:30:00,423.08,424.62,422.4,424.37,4121.0,422.801,424.34,422.1214,424.0901,4121.0
2025-02-14 14:00:00,424.37,425.42,423.39,424.71,5318.0,424.0901,425.1394,423.1108,424.4299,5318.0
2025-02-14 14:30:00,424.74,426.14,424.52,426.14,5469.0,424.4599,425.8589,424.24,425.8589,5469.0
2025-02-14 15:00:00,426.28,426.7,424.88,424.89,5521.0,425.9989,426.4186,424.5998,424.6098,5521.0
2025-02-14 15:30:00,424.78,426.56,423.52,426.29,23815.0,424.4998,426.2787,423.2407,426.0089,23815.0
2025-02-18 09:30:00,427.9,435.97,427.9,432.23,26653.0,427.6178,435.6825,427.6178,431.9449,26653.0
2025-02-18 10:00:00,432.23,432.23,428.0,430.92,15998.0,431.9449,431.9449,427.7177,430.6358,15998.0
2025-02-18 10:30:00,431.02,431.29,428.85,430.91,6885.0,430.7357,431.0056,428.5672,430.6258,6885.0
2025-02-18 11:00:00,430.91,430.98,428.68,428.68,13032.0,430.6258,430.6958,428.3973,428.3973,13032.0
2025-02-18 11:30:00,428.8,430.29,427.74,428.84,9550.0,428.5172,430.0062,427.4579,428.5572,9550.0
2025-02-18 12:00:00,429.5,430.86,429.28,430.86,2899.0,429.2167,430.5758,428.9969,430.5758,2899.0
2025-02-18 12:30:00,430.64,431.63,430.4,430.86,6688.0,430.356,431.3453,430.1161,430.5758,6688.0
2025-02-18 13:00:00,431.21,431.59,429.5,429.99,9339.0,430.9256,431.3054,429.2167,429.7064,9339.0
2025-02-18 13:30:00,430.01,432.65,430.0,432.36,6300.0,429.7264,432.3647,429.7164,432.0748,6300.0
2025-02-18 14:00:00,432.27,432.51,429.84,430.63,9213.0,431.9849,432.2247,429.5565,430.346,9213.0
2025-02-18 14:30:00,430.26,433.89,430.21,433.5,4362.0,429.9762,433.6038,429.9263,433.2141,4362.0
2025-02-18 15:00:00,433.5,433.52,429.83,430.23,8803.0,433.2141,433.2341,429.5465,429.9463,8803.0
2025-02-18 15:30:00,429.8,434.44,429.79,433.67,42384.0,429.5165,434.1535,429.5065,433.384,42384.0
2025-02-19 09:30:00,431.03,434.0,430.52,433.51,18960.0,430.7457,433.7138,430.2361,433.2241,18960.0
2025-02-19 10:00:00,433.52,435.0,431.86,434.5,33784.0,433.2341,434.7131,431.5752,434.2134,33784.0
2025-02-19 10:30:00,433.47,435.56,432.06,433.44,5227.0,433.1841,435.2727,431.775,433.1541,5227.0
2025-02-19 11:00:00,433.67,433.76,431.56,433.49,4904.0,433.384,433.4739,431.2754,433.2041,4904.0
2025-02-19 11:30:00,434.02,434.28,432.31,433.24,3291.0,433.7338,433.9936,432.0249,432.9543,3291.0
2025-02-19 12:00:00,433.11,433.41,432.56,433.11,6155.0,432.8244,433.1242,432.2747,432.8244,6155.0
2025-02-19 12:30:00,432.91,434.08,432.43,433.24,3486.0,432.6245,433.7937,432.1448,432.9543,3486.0
2025-02-19 13:00:00,433.44,433.44,432.2,433.05,3640.0,433.1541,433.1541,431.915,432.7644,3640.0
2025-02-19 13:30:00,433.41,434.33,433.09,433.53,5288.0,433.1242,434.0435,432.8044,433.2441,5288.0
2025-02-19 14:00:00,433.15,434.45,432.8,433.99,3745.0,432.8643,434.1635,432.5146,433.7038,3745.0
2025-02-19 14:30:00,433.94,436.09,433.94,434.15,9982.0,433.6538,435.8024,433.6538,433.8637,9982.0
2025-02-19 15:00:00,434.29,435.38,433.75,434.05,8132.0,434.0036,435.0929,433.4639,433.7637,8132.0
2025-02-19 15:30:00,433.67,435.95,433.67,434.67,31417.0,433.384,435.6625,433.384,434.3833,31417.0
2025-02-20 09:30:00,435.58,436.11,422.82,423.23,16470.0,435.2927,435.8224,422.5411,422.9509,16470.0
2025-02-20 10:00:00,422.93,426.57,420.7,425.36,11308.0,422.6511,426.2887,420.4225,425.0795,11308.0
2025-02-20 10:30:00,425.61,425.61,421.57,422.63,10615.0,425.3293,425.3293,421.292,422.3513,10615.0
2025-02-20 11:00:00,422.24,422.97,420.6,421.43,14239.0,421.9615,422.691,420.3226,421.1521,14239.0
2025-02-20 11:30:00,421.27,421.91,419.75,420.78,11536.0,420.9922,421.6317,419.4732,420.5025,11536.0
2025-02-20 12:00:00,420.81,422.49,420.81,422.34,10584.0,420.5325,422.2114,420.5325,422.0615,10584.0
2025-02-20 12:30:00,422.01,422.81,420.5,420.55,8310.0,421.7317,422.5311,420.2227,420.2726,8310.0
2025-02-20 13:00:00,420.83,421.35,418.96,419.34,12052.0,420.5525,421.0721,418.6837,419.0634,12052.0
2025-02-20 13:30:00,419.26,421.22,418.86,420.98,14128.0,418.9835,420.9422,418.5838,420.7024,14128.0
2025-02-20 14:00:00,421.14,424.8,420.98,424.06,10808.0,420.8622,424.5198,420.7024,423.7803,10808.0
2025-02-20 14:30:00,424.15,425.23,423.31,425.23,7887.0,423.8703,424.9495,423.0308,424.9495,7887.0
2025-02-20 15:00:00,425.24,425.7,424.53,424.53,11641.0,424.9595,425.4192,424.25,424.25,11641.0
2025-02-20 15:30:00,424.92,425.91,424.0,424.19,43629.0,424.6398,425.6291,423.7204,423.9102,43629.0
2025-02-21 09:30:00,432.91,432.91,420.89,421.99,9939.0,432.6245,432.6245,420.6124,421.7117,9939.0
2025-02-21 10:00:00,422.52,422.52,415.68,415.68,12688.0,422.2413,422.2413,415.4058,415.4058,12688.0
2025-02-21 10:30:00,417.52,417.52,413.13,415.59,13592.0,417.2446,417.2446,412.8575,415.3159,13592.0
2025-02-21 11:00:00,416.09,417.77,415.25,416.33,17685.0,415.8156,417.4945,414.9761,416.0554,17685.0
2025-02-21 11:30:00,416.49,417.13,413.93,413.98,37959.0,416.2153,416.8549,413.657,413.707,37959.0
2025-02-21 12:00:00,414.21,415.1,412.06,413.39,28160.0,413.9368,414.8262,411.7882,413.1174,28160.0
2025-02-21 12:30:00,412.49,413.0,407.54,409.17,32937.0,412.218,412.7276,407.2712,408.9001,32937.0
2025-02-21 13:00:00,409.16,409.28,405.99,407.14,19555.0,408.8901,409.0101,405.7222,406.8715,19555.0
2025-02-21 13:30:00,407.34,407.87,406.2,407.36,15247.0,407.0713,407.601,405.9321,407.0913,15247.0
2025-02-21 14:00:00,407.34,407.55,403.61,404.49,15281.0,407.0713,407.2812,403.3438,404.2232,15281.0
2025-02-21 14:30:00,405.29,405.74,402.71,404.84,12814.0,405.0227,405.4724,402.4444,404.573,12814.0
2025-02-21 15:00:00,405.36,405.58,403.76,404.17,21275.0,405.0927,405.3125,403.4937,403.9034,21275.0
2025-02-21 15:30:00,403.84,406.03,403.08,404.49,62771.0,403.5737,405.7622,402.8142,404.2232,62771.0
2025-02-24 09:30:00,403.3,406.44,389.01,390.25,70113.0,403.034,406.1719,388.7534,389.9926,70113.0
2025-02-24 10:00:00,390.25,395.63,388.29,391.5,32299.0,389.9926,395.3691,388.0339,391.2418,32299.0
2025-02-24 10:30:00,391.66,391.88,388.29,389.16,22619.0,391.4017,391.6215,388.0339,388.9033,22619.0
2025-02-24 11:00:00,390.01,396.69,389.0,396.47,26364.0,389.7528,396.4284,388.7434,396.2085,26364.0
2025-02-24 11:30:00,396.32,397.32,394.05,395.69,15736.0,396.0586,397.058,393.7901,395.429,15736.0
2025-02-24 12:00:00,396.94,399.99,396.74,398.98,12778.0,396.6782,399.7262,396.4783,398.7169,12778.0
2025-02-24 12:30:00,398.98,399.93,397.83,398.45,15811.0,398.7169,399.6662,397.5676,398.1872,15811.0
2025-02-24 13:00:00,398.31,398.31,397.1,397.31,12404.0,398.0473,398.0473,396.8381,397.048,12404.0
2025-02-24 13:30:00,397.95,398.35,395.05,395.46,17692.0,397.6875,398.0873,394.7895,395.1992,17692.0
2025-02-24 14:00:00,395.69,396.49,393.68,394.36,22635.0,395.429,396.2285,393.4204,394.0999,22635.0
2025-02-24 14:30:00,393.93,394.72,391.64,391.73,26638.0,393.6702,394.4597,391.3817,391.4716,26638.0
2025-02-24 15:00:00,392.15,394.67,391.36,393.52,24706.0,391.8914,394.4097,391.1019,393.2605,24706.0
2025-02-24 15:30:00,393.88,394.77,390.03,391.21,71957.0,393.6202,394.5096,389.7728,390.952,71957.0
2025-02-25 09:30:00,390.46,397.67,389.63,391.81,24211.0,390.2025,397.4077,389.373,391.5516,24211.0
2025-02-25 10:00:00,391.81,392.28,385.75,385.99,33335.0,391.5516,392.0213,385.4956,385.7354,33335.0
2025-02-25 10:30:00,386.14,392.5,385.52,392.29,11655.0,385.8853,392.2411,385.2657,392.0313,11655.0
2025-02-25 11:00:00,392.25,394.33,391.0,392.16,24998.0,391.9913,394.0699,390.7421,391.9014,24998.0
2025-02-25 11:30:00,391.53,394.75,391.36,394.44,16415.0,391.2718,394.4897,391.1019,394.1799,16415.0
2025-02-25 12:00:00,393.32,393.66,391.28,392.25,27312.0,393.0606,393.4004,391.0219,391.9913,27312.0
2025-02-25 12:30:00,392.25,395.75,392.17,395.42,20930.0,391.9913,395.489,391.9114,395.1592,20930.0
2025-02-25 13:00:00,395.63,396.26,392.72,392.72,22684.0,395.3691,395.9987,392.461,392.461,22684.0
2025-02-25 13:30:00,392.85,392.89,390.96,391.49,54465.0,392.5909,392.6309,390.7022,391.2318,54465.0
2025-02-25 14:00:00,391.49,393.6,391.3,392.56,11652.0,391.2318,393.3404,391.0419,392.3011,11652.0
2025-02-25 14:30:00,392.82,398.25,392.81,396.99,22063.0,392.5609,397.9873,392.5509,396.7282,22063.0
2025-02-25 15:00:00,397.31,400.47,396.76,398.39,18555.0,397.048,400.2059,396.4983,398.1273,18555.0
2025-02-25 15:30:00,398.55,398.72,395.95,398.13,82725.0,398.2871,398.457,395.6889,397.8674,82725.0
2025-02-26 09:30:00,419.98,433.63,419.98,431.89,57589.0,419.703,433.344,419.703,431.6052,57589.0
2025-02-26 10:00:00,432.01,432.9,421.3,421.66,14845.0,431.7251,432.6145,421.0221,421.3819,14845.0
2025-02-26 10:30:00,421.28,430.06,421.12,426.55,19187.0,421.0022,429.7764,420.8423,426.2687,19187.0
2025-02-26 11:00:00,427.44,429.89,423.99,424.16,21553.0,427.1581,429.6065,423.7104,423.8803,21553.0
2025-02-26 11:30:00,423.17,430.57,421.84,427.23,22586.0,422.8909,430.286,421.5618,426.9482,22586.0
2025-02-26 12:00:00,428.81,428.81,425.81,428.67,12919.0,428.5272,428.5272,425.5292,428.3873,12919.0
2025-02-26 12:30:00,429.0,429.01,425.59,426.38,31535.0,428.7171,428.7271,425.3093,426.0988,31535.0
2025-02-26 13:00:00,426.21,427.43,423.33,425.83,27708.0,425.9289,427.1481,423.0508,425.5492,27708.0
2025-02-26 13:30:00,423.9,423.9,419.05,421.05,7817.0,423.6204,423.6204,418.7736,420.7723,7817.0
2025-02-26 14:00:00,420.18,423.33,419.3,422.29,10995.0,419.9029,423.0508,419.0235,422.0115,10995.0
2025-02-26 14:30:00,421.91,423.59,415.12,419.71,25855.0,421.6317,423.3106,414.8462,419.4332,25855.0
2025-02-26 15:00:00,419.39,425.01,419.35,425.01,10935.0,419.1134,424.7297,419.0734,424.7297,10935.0
2025-02-26 15:30:00,424.25,425.59,419.95,420.89,60604.0,423.9702,425.3093,419.673,420.6124,60604.0
2025-02-27 09:30:00,418.62,424.14,413.43,413.6,35431.0,418.3439,423.8603,413.1573,413.3272,35431.0
2025-02-27 10:00:00,412.78,417.84,409.37,417.7,22009.0,412.5078,417.5644,409.1,417.4245,22009.0
2025-02-27 10:30:00,417.44,417.71,412.17,413.04,15027.0,417.1647,417.4345,411.8982,412.7676,15027.0
2025-02-27 11:00:00,413.37,419.2,413.23,417.34,17524.0,413.0974,418.9235,412.9575,417.0648,17524.0
2025-02-27 11:30:00,417.34,418.0,413.24,413.25,13738.0,417.0648,417.7243,412.9675,412.9775,13738.0
2025-02-27 12:00:00,413.38,414.45,412.38,413.91,8660.0,413.1074,414.1767,412.108,413.637,8660.0
2025-02-27 12:30:00,413.9,413.9,411.18,412.41,7673.0,413.627,413.627,410.9088,412.138,7673.0
2025-02-27 13:00:00,413.16,414.68,412.63,412.96,8572.0,412.8875,414.4065,412.3579,412.6876,8572.0
2025-02-27 13:30:00,413.45,413.92,412.05,412.05,5648.0,413.1773,413.647,411.7782,411.7782,5648.0
2025-02-27 14:00:00,411.18,411.63,408.0,408.0,8012.0,410.9088,411.3585,407.7309,407.7309,8012.0
2025-02-27 14:30:00,407.54,408.47,405.77,407.27,8201.0,407.2712,408.2006,405.5024,407.0014,8201.0
2025-02-27 15:00:00,407.37,407.37,403.29,404.45,20121.0,407.1013,407.1013,403.024,404.1833,20121.0
2025-02-27 15:30:00,404.5,405.0,401.84,403.16,44855.0,404.2332,404.7329,401.575,402.8941,44855.0
2025-02-28 09:30:00,400.07,403.07,396.01,399.89,41578.0,399.8061,402.8042,395.7488,399.6263,41578.0
2025-02-28 10:00:00,399.2,408.66,399.15,408.23,23097.0,398.9367,408.3905,398.8868,407.9608,23097.0
2025-02-28 10:30:00,408.34,408.81,405.59,405.9,9268.0,408.0707,408.5404,405.3225,405.6323,9268.0
2025-02-28 11:00:00,406.47,407.05,402.35,402.53,5845.0,406.2019,406.7815,402.0846,402.2645,5845.0
2025-02-28 11:30:00,402.11,405.22,402.11,404.02,8432.0,401.8448,404.9527,401.8448,403.7535,8432.0
2025-02-28 12:00:00,403.89,405.11,403.7,403.91,5353.0,403.6236,404.8428,403.4337,403.6436,5353.0
2025-02-28 12:30:00,404.25,404.25,400.84,400.94,12666.0,403.9834,403.9834,400.5756,400.6756,12666.0
2025-02-28 13:00:00,400.66,403.41,400.3,403.36,7915.0,400.3958,403.1439,400.036,403.094,7915.0
2025-02-28 13:30:00,402.55,405.33,402.1,402.33,7156.0,402.2845,405.0627,401.8348,402.0647,7156.0
2025-02-28 14:00:00,402.37,403.33,401.36,403.06,5221.0,402.1046,403.064,401.0953,402.7942,5221.0
2025-02-28 14:30:00,403.38,405.76,403.32,405.17,6779.0,403.114,405.4924,403.054,404.9028,6779.0
2025-02-28 15:00:00,405.23,406.14,404.3,405.5,10516.0,404.9627,405.8721,404.0334,405.2326,10516.0
2025-02-28 15:30:00,405.12,409.01,402.2,409.01,54262.0,404.8528,408.7402,401.9347,408.7402,54262.0
2025-03-03 09:30:00,411.1,411.1,401.7,404.68,21065.0,410.8289,410.8289,401.4351,404.4131,21065.0
2025-03-03 10:00:00,403.22,406.0,399.06,405.49,8204.0,402.9541,405.7322,398.7968,405.2226,8204.0
2025-03-03 10:30:00,405.5,405.6,402.63,403.37,6271.0,405.2326,405.3325,402.3645,403.104,6271.0
2025-03-03 11:00:00,404.28,405.22,402.7,404.75,6273.0,404.0134,404.9527,402.4344,404.4831,6273.0
2025-03-03 11:30:00,403.92,406.18,402.58,405.99,7871.0,403.6536,405.9121,402.3145,405.7222,7871.0
2025-03-03 12:00:00,405.73,409.01,405.72,408.62,6690.0,405.4624,408.7402,405.4524,408.3505,6690.0
2025-03-03 12:30:00,408.42,409.14,404.38,404.39,7658.0,408.1506,408.8702,404.1133,404.1233,7658.0
2025-03-03 13:00:00,404.55,404.91,399.95,400.04,12617.0,404.2832,404.643,399.6862,399.7762,12617.0
2025-03-03 13:30:00,400.01,403.09,398.92,402.35,14350.0,399.7462,402.8242,398.6569,402.0846,14350.0
2025-03-03 14:00:00,401.27,403.41,401.26,402.22,8599.0,401.0054,403.1439,400.9954,401.9547,8599.0
2025-03-03 14:30:00,402.86,403.97,399.72,399.73,28233.0,402.5943,403.7036,399.4564,399.4664,28233.0
2025-03-03 15:00:00,399.15,399.15,394.05,395.22,29764.0,398.8868,398.8868,393.7901,394.9593,29764.0
2025-03-03 15:30:00,395.53,397.74,394.01,395.74,51817.0,395.2691,397.4777,393.7501,395.479,51817.0
2025-03-04 09:30:00,385.0,388.09,380.47,385.0,31798.0,384.7461,387.834,380.2191,384.7461,31798.0
2025-03-04 10:00:00,385.0,385.74,376.29,379.48,48869.0,384.7461,385.4856,376.0418,379.2297,48869.0
2025-03-04 10:30:00,380.74,382.33,379.4,382.21,16021.0,380.4889,382.0778,379.1498,381.9579,16021.0
2025-03-04 11:00:00,381.88,383.33,378.51,378.85,13751.0,381.6281,383.0772,378.2604,378.6001,13751.0
2025-03-04 11:30:00,379.6,382.01,377.94,380.87,16307.0,379.3496,381.7581,377.6907,380.6188,16307.0
2025-03-04 12:00:00,380.96,387.75,380.55,387.61,19058.0,380.7087,387.4943,380.299,387.3544,19058.0
2025-03-04 12:30:00,386.81,388.54,385.99,386.32,13289.0,386.5549,388.2837,385.7354,386.0652,13289.0
2025-03-04 13:00:00,386.22,390.56,386.22,388.03,7433.0,385.9653,390.3024,385.9653,387.7741,7433.0
2025-03-04 13:30:00,387.7,391.78,387.18,391.41,17518.0,387.4443,391.5216,386.9246,391.1519,17518.0
2025-03-04 14:00:00,391.01,394.01,391.01,393.0,11188.0,390.7521,393.7501,390.7521,392.7408,11188.0
2025-03-04 14:30:00,393.21,394.18,392.79,393.72,10333.0,392.9507,393.92,392.5309,393.4603,10333.0
2025-03-04 15:00:00,394.26,398.38,393.25,396.3,19255.0,394.0,398.1173,392.9906,396.0386,19255.0
2025-03-04 15:30:00,395.71,395.84,387.02,388.37,46486.0,395.449,395.5789,386.7648,388.1139,46486.0
2025-03-05 09:30:00,389.14,394.92,384.8,389.88,21342.0,388.8834,394.6595,384.5462,389.6229,21342.0
2025-03-05 10:00:00,389.88,396.2,388.87,391.81,18087.0,389.6229,395.9387,388.6135,391.5516,18087.0
2025-03-05 10:30:00,391.63,394.25,391.12,392.22,11318.0,391.3717,393.99,390.862,391.9613,11318.0
2025-03-05 11:00:00,390.32,391.5,388.22,388.9,11833.0,390.0626,391.2418,387.964,388.6435,11833.0
2025-03-05 11:30:00,388.9,389.53,385.31,389.53,22376.0,388.6435,389.2731,385.0559,389.2731,22376.0
2025-03-05 12:00:00,390.98,390.98,387.26,388.71,6301.0,390.7221,390.7221,387.0046,388.4536,6301.0
2025-03-05 12:30:00,388.71,391.1,387.59,390.7,16920.0,388.4536,390.8421,387.3344,390.4423,16920.0
2025-03-05 13:00:00,390.9,390.94,387.46,388.13,8895.0,390.6422,390.6822,387.2045,387.874,8895.0
2025-03-05 13:30:00,388.41,390.54,387.71,390.54,9483.0,388.1538,390.2824,387.4543,390.2824,9483.0
2025-03-05 14:00:00,390.53,394.74,390.18,392.67,10688.0,390.2724,394.4797,389.9227,392.411,10688.0
2025-03-05 14:30:00,392.67,393.59,391.68,392.79,9999.0,392.411,393.3304,391.4217,392.5309,9999.0
2025-03-05 15:00:00,392.91,394.8,391.39,393.18,24801.0,392.6509,394.5396,391.1319,392.9207,24801.0
2025-03-05 15:30:00,392.81,393.38,390.7,392.69,38308.0,392.5509,393.1206,390.4423,392.431,38308.0
2025-03-06 09:30:00,380.22,384.71,370.2,379.57,27753.0,379.9692,384.4563,369.9558,379.3197,27753.0
2025-03-06 10:00:00,380.57,385.85,379.57,384.53,10003.0,380.319,385.5955,379.3197,384.2764,10003.0
2025-03-06 10:30:00,383.2,387.37,383.2,384.36,32027.0,382.9473,387.1145,382.9473,384.1065,32027.0
2025-03-06 11:00:00,385.13,385.6,382.74,383.56,10745.0,384.876,385.3457,382.4876,383.307,10745.0
2025-03-06 11:30:00,384.48,384.82,378.49,380.21,6953.0,384.2264,384.5662,378.2404,379.9592,6953.0
2025-03-06 12:00:00,379.3,380.13,375.63,375.82,17434.0,379.0498,379.8793,375.3823,375.5721,17434.0
2025-03-06 12:30:00,376.1,377.62,374.22,375.35,19467.0,375.852,377.3709,373.9732,375.1024,19467.0
2025-03-06 13:00:00,374.73,376.77,373.8,375.11,21552.0,374.4829,376.5215,373.5535,374.8626,21552.0
2025-03-06 13:30:00,375.11,375.65,372.51,373.78,17124.0,374.8626,375.4022,372.2643,373.5335,17124.0
2025-03-06 14:00:00,373.84,374.43,371.32,371.32,13517.0,373.5934,374.1831,371.0751,371.0751,13517.0
2025-03-06 14:30:00,371.73,377.71,371.0,372.58,23999.0,371.4848,377.4609,370.7553,372.3343,23999.0
2025-03-06 15:00:00,372.72,375.7,372.46,375.43,24540.0,372.4742,375.4522,372.2144,375.1824,24540.0
2025-03-06 15:30:00,375.82,376.15,372.26,374.57,71229.0,375.5721,375.9019,372.0145,374.323,71229.0
2025-03-07 09:30:00,375.85,382.62,373.15,378.16,27295.0,375.6021,382.3677,372.9039,377.9106,27295.0
2025-03-07 10:00:00,377.48,378.34,371.11,372.64,17869.0,377.231,378.0905,370.8652,372.3942,17869.0
2025-03-07 10:30:00,372.79,372.99,369.86,371.88,13450.0,372.5441,372.744,369.6161,371.6347,13450.0
2025-03-07 11:00:00,371.44,371.88,366.29,366.55,15215.0,371.195,371.6347,366.0484,366.3083,15215.0
2025-03-07 11:30:00,366.01,367.89,363.8,364.11,15184.0,365.7686,367.6474,363.5601,363.8699,15184.0
2025-03-07 12:00:00,364.43,366.36,364.35,365.01,8945.0,364.1896,366.1184,364.1097,364.7693,8945.0
2025-03-07 12:30:00,365.01,369.88,364.67,369.09,21730.0,364.7693,369.6361,364.4295,368.8466,21730.0
2025-03-07 13:00:00,369.25,372.22,369.25,370.76,14015.0,369.0065,371.9745,369.0065,370.5155,14015.0
2025-03-07 13:30:00,371.0,374.75,371.0,373.75,5474.0,370.7553,374.5028,370.7553,373.5035,5474.0
2025-03-07 14:00:00,374.2,377.45,373.75,376.74,9286.0,373.9532,377.2011,373.5035,376.4915,9286.0
2025-03-07 14:30:00,377.94,378.97,376.75,376.75,13734.0,377.6907,378.7201,376.5015,376.5015,13734.0
2025-03-07 15:00:00,376.3,378.64,376.06,377.57,14947.0,376.0518,378.3903,375.812,377.321,14947.0
2025-03-07 15:30:00,377.23,377.48,374.59,375.35,40304.0,376.9812,377.231,374.3429,375.1024,40304.0
2025-03-10 09:30:00,364.84,369.99,362.46,364.75,19937.0,364.5994,369.746,362.2209,364.5094,19937.0
2025-03-10 10:00:00,364.71,364.71,359.35,359.91,32833.0,364.4695,364.4695,359.113,359.6726,32833.0
2025-03-10 10:30:00,359.57,360.06,355.52,358.69,16525.0,359.3329,359.8225,355.2855,358.4534,16525.0
2025-03-10 11:00:00,359.82,361.72,358.03,361.25,13679.0,359.5827,361.4814,357.7939,361.0117,13679.0
2025-03-10 11:30:00,361.52,364.71,361.19,361.6,8122.0,361.2816,364.4695,360.9518,361.3615,8122.0
2025-03-10 12:00:00,361.6,362.78,360.2,362.27,10587.0,361.3615,362.5407,359.9624,362.0311,10587.0
2025-03-10 12:30:00,362.27,364.35,360.62,363.83,14728.0,362.0311,364.1097,360.3822,363.59,14728.0
2025-03-10 13:00:00,363.77,364.01,362.59,363.34,11089.0,363.5301,363.7699,362.3509,363.1004,11089.0
2025-03-10 13:30:00,362.69,363.25,359.52,359.8,15667.0,362.4508,363.0104,359.2829,359.5627,15667.0
2025-03-10 14:00:00,359.27,360.0,358.44,358.69,9548.0,359.0331,359.7626,358.2036,358.4534,9548.0
2025-03-10 14:30:00,359.2,361.1,359.06,359.77,13607.0,358.9631,360.8618,358.8232,359.5327,13607.0
2025-03-10 15:00:00,359.35,364.07,357.85,363.31,26764.0,359.113,363.8299,357.614,363.0704,26764.0
2025-03-10 15:30:00,363.58,366.83,360.95,361.57,51605.0,363.3402,366.5881,360.7119,361.3315,51605.0
2025-03-11 09:30:00,362.19,375.43,360.0,375.32,32223.0,361.9511,375.1824,359.7626,375.0725,32223.0
2025-03-11 10:00:00,373.83,378.18,370.38,371.73,34840.0,373.5834,377.9306,370.1357,371.4848,34840.0
2025-03-11 10:30:00,371.43,371.76,368.49,370.28,12024.0,371.185,371.5148,368.247,370.0358,12024.0
2025-03-11 11:00:00,368.78,376.04,368.78,375.0,12497.0,368.5368,375.792,368.5368,374.7527,12497.0
2025-03-11 11:30:00,375.04,377.27,373.17,373.18,12253.0,374.7927,377.0212,372.9239,372.9339,12253.0
2025-03-11 12:00:00,374.0,375.33,372.63,374.81,9065.0,373.7533,375.0825,372.3842,374.5628,9065.0
2025-03-11 12:30:00,375.04,377.15,372.05,372.63,9914.0,374.7927,376.9013,371.8046,372.3842,9914.0
2025-03-11 13:00:00,372.63,373.02,368.26,369.58,6050.0,372.3842,372.774,368.0171,369.3363,6050.0
2025-03-11 13:30:00,369.55,372.97,368.47,370.48,25898.0,369.3063,372.724,368.227,370.2357,25898.0
2025-03-11 14:00:00,370.96,376.87,370.93,376.37,9667.0,370.7153,376.6214,370.6854,376.1218,9667.0
2025-03-11 14:30:00,376.13,379.99,372.31,378.84,21681.0,375.8819,379.7394,372.0645,378.5901,21681.0
2025-03-11 15:00:00,378.35,378.75,373.95,374.76,16656.0,378.1005,378.5002,373.7034,374.5128,16656.0
2025-03-11 15:30:00,374.74,378.51,372.58,373.04,50991.0,374.4928,378.2604,372.3343,372.794,50991.0
2025-03-12 09:30:00,385.5,390.0,378.17,381.38,19358.0,385.2458,389.7428,377.9206,381.1285,19358.0
2025-03-12 10:00:00,380.47,383.85,378.9,383.37,30819.0,380.2191,383.5968,378.6501,383.1172,30819.0
2025-03-12 10:30:00,382.37,382.76,379.2,379.3,20712.0,382.1178,382.5076,378.9499,379.0498,20712.0
2025-03-12 11:00:00,379.86,382.64,377.61,382.64,8120.0,379.6095,382.3876,377.361,382.3876,8120.0
2025-03-12 11:30:00,382.61,385.75,382.48,384.2,8184.0,382.3577,385.4956,382.2277,383.9466,8184.0
2025-03-12 12:00:00,384.2,387.39,384.2,385.92,9184.0,383.9466,387.1345,383.9466,385.6655,9184.0
2025-03-12 12:30:00,385.81,386.9,383.67,384.63,13194.0,385.5555,386.6448,383.417,384.3763,13194.0
2025-03-12 13:00:00,385.26,386.66,383.75,385.88,9035.0,385.0059,386.405,383.4969,385.6255,9035.0
2025-03-12 13:30:00,385.78,387.44,382.87,382.87,9002.0,385.5256,387.1845,382.6175,382.6175,9002.0
2025-03-12 14:00:00,381.65,384.64,381.0,384.43,7576.0,381.3983,384.3863,380.7487,384.1765,7576.0
2025-03-12 14:30:00,384.78,387.43,384.16,385.83,9309.0,384.5262,387.1745,383.9066,385.5755,9309.0
2025-03-12 15:00:00,384.6,386.12,383.95,384.89,15919.0,384.3463,385.8653,383.6968,384.6362,15919.0
2025-03-12 15:30:00,385.07,385.16,380.72,382.17,41708.0,384.816,384.906,380.4689,381.9179,41708.0
2025-03-13 09:30:00,380.25,382.52,370.7,370.7,12059.0,379.9992,382.2677,370.4555,370.4555,12059.0
2025-03-13 10:00:00,370.62,377.06,370.07,375.12,6560.0,370.3756,376.8113,369.8259,374.8726,6560.0
2025-03-13 10:30:00,375.29,376.4,371.41,373.79,8114.0,375.0425,376.1518,371.165,373.5435,8114.0
2025-03-13 11:00:00,374.72,374.72,372.74,373.0,3189.0,374.4729,374.4729,372.4942,372.754,3189.0
2025-03-13 11:30:00,373.19,373.96,371.96,372.0,6809.0,372.9439,373.7134,371.7147,371.7547,6809.0
2025-03-13 12:00:00,372.0,374.62,372.0,373.53,4172.0,371.7547,374.3729,371.7547,373.2836,4172.0
2025-03-13 12:30:00,373.17,376.55,373.09,375.98,5769.0,372.9239,376.3017,372.8439,375.732,5769.0
2025-03-13 13:00:00,375.24,375.24,371.54,371.85,5866.0,374.9925,374.9925,371.295,371.6048,5866.0
2025-03-13 13:30:00,371.19,371.86,369.72,371.19,12930.0,370.9452,371.6147,369.4762,370.9452,12930.0
2025-03-13 14:00:00,371.04,374.36,371.04,374.05,3028.0,370.7953,374.1131,370.7953,373.8033,3028.0
2025-03-13 14:30:00,373.6,376.51,373.6,375.83,6370.0,373.3536,376.2617,373.3536,375.5821,6370.0
2025-03-13 15:00:00,375.92,376.61,372.46,373.17,6936.0,375.6721,376.3616,372.2144,372.9239,6936.0
2025-03-13 15:30:00,373.27,374.72,372.74,372.92,28428.0,373.0238,374.4729,372.4942,372.674,28428.0
2025-03-14 09:30:00,380.82,384.88,380.0,383.89,20093.0,380.5688,384.6262,379.7494,383.6368,20093.0
2025-03-14 10:00:00,380.44,384.77,379.3,382.21,10914.0,380.1891,384.5162,379.0498,381.9579,10914.0
2025-03-14 10:30:00,381.97,387.32,381.36,387.32,6356.0,381.7181,387.0646,381.1085,387.0646,6356.0
2025-03-14 11:00:00,387.17,390.0,387.16,388.98,8033.0,386.9147,389.7428,386.9047,388.7235,8033.0
2025-03-14 11:30:00,389.66,390.31,387.92,388.05,5956.0,389.403,390.0526,387.6642,387.7941,5956.0
2025-03-14 12:00:00,388.4,388.56,386.7,386.83,5368.0,388.1438,388.3037,386.445,386.5749,5368.0
2025-03-14 12:30:00,387.45,388.42,387.4,387.71,4285.0,387.1945,388.1638,387.1445,387.4543,4285.0
2025-03-14 13:00:00,386.93,388.5,386.22,387.26,4554.0,386.6748,388.2438,385.9653,387.0046,4554.0
2025-03-14 13:30:00,387.75,387.75,386.32,386.41,5024.0,387.4943,387.4943,386.0652,386.1552,5024.0
2025-03-14 14:00:00,386.61,387.5,386.52,387.37,2332.0,386.355,387.2444,386.2651,387.1145,2332.0
2025-03-14 14:30:00,387.72,388.36,386.96,386.96,3809.0,387.4643,388.1039,386.7048,386.7048,3809.0
2025-03-14 15:00:00,386.53,388.91,386.53,387.59,8452.0,386.2751,388.6535,386.2751,387.3344,8452.0
2025-03-14 15:30:00,387.81,389.67,387.16,388.79,25786.0,387.5542,389.413,386.9047,388.5336,25786.0
2025-03-17 09:30:00,385.83,397.71,384.33,391.69,16963.0,385.5755,397.4477,384.0765,391.4317,16963.0
2025-03-17 10:00:00,391.69,395.58,391.65,392.77,20264.0,391.4317,395.3191,391.3917,392.511,20264.0
2025-03-17 10:30:00,392.53,393.89,391.06,392.29,8278.0,392.2711,393.6302,390.8021,392.0313,8278.0
2025-03-17 11:00:00,392.36,397.13,391.6,395.17,4934.0,392.1012,396.8681,391.3417,394.9094,4934.0
2025-03-17 11:30:00,395.07,395.57,394.0,394.56,5472.0,394.8094,395.3091,393.7401,394.2998,5472.0
2025-03-17 12:00:00,394.61,396.95,394.37,394.37,9326.0,394.3497,396.6882,394.1099,394.1099,9326.0
2025-03-17 12:30:00,394.71,396.15,393.82,395.96,5269.0,394.4497,395.8887,393.5603,395.6989,5269.0
2025-03-17 13:00:00,395.54,396.63,395.17,396.33,6590.0,395.2791,396.3684,394.9094,396.0686,6590.0
2025-03-17 13:30:00,396.06,397.56,395.89,397.56,7479.0,395.7988,397.2978,395.6289,397.2978,7479.0
2025-03-17 14:00:00,397.86,398.55,396.88,398.12,8888.0,397.5976,398.2871,396.6182,397.8574,8888.0
2025-03-17 14:30:00,398.0,398.65,397.1,397.44,4478.0,397.7375,398.3871,396.8381,397.1779,4478.0
2025-03-17 15:00:00,397.68,397.97,396.28,396.66,6165.0,397.4177,397.7075,396.0186,396.3984,6165.0
2025-03-17 15:30:00,396.67,397.14,394.55,394.67,37114.0,396.4084,396.8781,394.2898,394.4097,37114.0
2025-03-18 09:30:00,388.84,392.56,386.1,388.36,13198.0,388.5835,392.3011,385.8454,388.1039,13198.0
2025-03-18 10:00:00,387.16,389.54,386.75,389.02,5275.0,386.9047,389.2831,386.4949,388.7634,5275.0
2025-03-18 10:30:00,389.82,390.05,385.95,386.46,6692.0,389.5629,389.7928,385.6955,386.2051,6692.0
2025-03-18 11:00:00,384.66,386.44,383.11,384.94,6529.0,384.4063,386.1851,382.8573,384.6861,6529.0
2025-03-18 11:30:00,384.93,385.67,384.02,384.93,6034.0,384.6761,385.4156,383.7667,384.6761,6034.0
2025-03-18 12:00:00,385.04,387.11,384.42,387.11,5646.0,384.7861,386.8547,384.1665,386.8547,5646.0
2025-03-18 12:30:00,386.33,387.56,385.42,387.56,8828.0,386.0752,387.3044,385.1658,387.3044,8828.0
2025-03-18 13:00:00,386.87,387.85,385.55,386.38,9495.0,386.6148,387.5942,385.2957,386.1252,9495.0
2025-03-18 13:30:00,386.09,387.99,386.03,387.77,34993.0,385.8354,387.7341,385.7754,387.5143,34993.0
2025-03-18 14:00:00,387.76,387.82,385.63,385.96,8315.0,387.5043,387.5642,385.3757,385.7054,8315.0
2025-03-18 14:30:00,386.49,388.14,386.07,387.63,5377.0,386.2351,387.884,385.8154,387.3743,5377.0
2025-03-18 15:00:00,387.63,387.97,386.63,387.83,7152.0,387.3743,387.7141,386.375,387.5742,7152.0
2025-03-18 15:30:00,387.5,387.64,385.48,386.56,22839.0,387.2444,387.3843,385.2258,386.3051,22839.0
2025-03-19 09:30:00,388.67,389.36,386.12,388.57,11288.0,388.4137,389.1032,385.8653,388.3137,11288.0
2025-03-19 10:00:00,388.65,395.0,388.57,393.44,7752.0,388.3937,394.7395,388.3137,393.1805,7752.0
2025-03-19 10:30:00,393.36,394.33,393.35,394.33,2450.0,393.1006,394.0699,393.0906,394.0699,2450.0
2025-03-19 11:00:00,393.94,395.51,393.92,394.12,14017.0,393.6802,395.2492,393.6602,393.8601,14017.0
2025-03-19 11:30:00,394.81,395.62,394.22,395.48,3241.0,394.5496,395.3591,393.96,395.2192,3241.0
2025-03-19 12:00:00,396.0,396.64,395.18,396.2,3256.0,395.7388,396.3784,394.9194,395.9387,3256.0
2025-03-19 12:30:00,396.68,396.68,395.1,395.5,6051.0,396.4184,396.4184,394.8394,395.2392,6051.0
2025-03-19 13:00:00,395.17,395.58,393.4,393.61,4087.0,394.9094,395.3191,393.1405,393.3504,4087.0
2025-03-19 13:30:00,393.2,394.0,392.66,392.7,5531.0,392.9407,393.7401,392.401,392.441,5531.0
2025-03-19 14:00:00,392.57,396.0,391.47,393.94,16842.0,392.3111,395.7388,391.2118,393.6802,16842.0
2025-03-19 14:30:00,393.94,398.29,393.93,397.98,17161.0,393.6802,398.0273,393.6702,397.7175,17161.0
2025-03-19 15:00:00,398.78,401.88,396.08,396.08,10738.0,398.517,401.6149,395.8188,395.8188,10738.0
2025-03-19 15:30:00,396.55,401.06,396.45,398.53,43159.0,396.2885,400.7955,396.1885,398.2672,43159.0
2025-03-20 09:30:00,390.72,401.95,390.72,399.36,12797.0,390.4623,401.6849,390.4623,399.0966,12797.0
2025-03-20 10:00:00,402.43,406.55,400.0,403.44,23190.0,402.1646,406.2819,399.7362,403.1739,23190.0
2025-03-20 10:30:00,402.2,404.62,400.9,403.8,5886.0,401.9347,404.3531,400.6356,403.5337,5886.0
2025-03-20 11:00:00,402.63,405.61,402.63,405.04,9375.0,402.3645,405.3425,402.3645,404.7729,9375.0
2025-03-20 11:30:00,404.52,405.42,403.16,404.2,8922.0,404.2532,405.1526,402.8941,403.9334,8922.0
2025-03-20 12:00:00,404.2,404.95,402.3,402.45,10292.0,403.9334,404.6829,402.0347,402.1846,10292.0
2025-03-20 12:30:00,402.71,403.66,401.64,401.92,7528.0,402.4444,403.3938,401.3751,401.6549,7528.0
2025-03-20 13:00:00,402.58,403.23,400.36,400.51,8825.0,402.3145,402.9641,400.096,400.2459,8825.0
2025-03-20 13:30:00,400.5,402.86,400.5,401.67,5285.0,400.2359,402.5943,400.2359,401.4051,5285.0
2025-03-20 14:00:00,402.08,403.2,401.01,401.16,8217.0,401.8148,402.9341,400.7455,400.8954,8217.0
2025-03-20 14:30:00,401.26,403.61,401.07,401.72,8812.0,400.9954,403.3438,400.8055,401.4551,8812.0
2025-03-20 15:00:00,401.71,403.59,400.92,401.08,15075.0,401.4451,403.3238,400.6556,400.8155,15075.0
2025-03-20 15:30:00,401.08,403.1,398.63,398.97,76097.0,400.8155,402.8341,398.3671,398.7069,76097.0
2025-03-21 09:30:00,393.85,395.02,390.44,394.0,37393.0,393.5902,394.7595,390.1825,393.7401,37393.0
2025-03-21 10:00:00,393.7,394.47,391.4,393.27,3694.0,393.4403,394.2098,391.1419,393.0106,3694.0
2025-03-21 10:30:00,394.0,395.83,391.78,394.29,4405.0,393.7401,395.5689,391.5216,394.03,4405.0
2025-03-21 11:00:00,394.13,394.13,391.95,392.18,2238.0,393.8701,393.8701,391.6915,391.9213,2238.0
2025-03-21 11:30:00,392.21,394.13,391.24,391.34,3495.0,391.9513,393.8701,390.982,391.0819,3495.0
2025-03-21 12:00:00,391.5,393.95,391.23,393.21,7494.0,391.2418,393.6902,390.972,392.9507,7494.0
2025-03-21 12:30:00,393.5,394.48,392.12,394.3,3259.0,393.2405,394.2198,391.8614,394.0399,3259.0
2025-03-21 13:00:00,394.48,394.68,393.39,393.42,4201.0,394.2198,394.4197,393.1305,393.1605,4201.0
2025-03-21 13:30:00,393.48,395.02,393.43,394.37,4370.0,393.2205,394.7595,393.1705,394.1099,4370.0
2025-03-21 14:00:00,394.78,395.89,394.35,394.35,13551.0,394.5196,395.6289,394.0899,394.0899,13551.0
2025-03-21 14:30:00,394.55,395.84,394.54,395.36,6278.0,394.2898,395.5789,394.2798,395.0992,6278.0
2025-03-21 15:00:00,395.46,395.63,393.81,394.07,7013.0,395.1992,395.3691,393.5503,393.8101,7013.0
2025-03-21 15:30:00,394.04,395.69,392.86,394.79,73437.0,393.7801,395.429,392.6009,394.5296,73437.0
2025-03-24 09:30:00,405.0,409.47,404.44,409.37,15445.0,404.7329,409.1999,404.1733,409.1,15445.0
2025-03-24 10:00:00,409.28,409.89,405.53,409.86,12757.0,409.0101,409.6197,405.2625,409.5897,12757.0
2025-03-24 10:30:00,411.08,412.47,410.26,412.39,8344.0,410.8089,412.198,409.9894,412.118,8344.0
2025-03-24 11:00:00,411.93,411.93,407.03,408.52,9405.0,411.6583,411.6583,406.7616,408.2506,9405.0
2025-03-24 11:30:00,407.69,408.33,407.22,408.04,3123.0,407.4211,408.0607,406.9514,407.7709,3123.0
2025-03-24 12:00:00,408.04,410.08,408.03,409.25,11642.0,407.7709,409.8095,407.7609,408.9801,11642.0
2025-03-24 12:30:00,409.25,410.35,408.9,409.37,5830.0,408.9801,410.0794,408.6303,409.1,5830.0
2025-03-24 13:00:00,409.17,411.02,409.17,410.95,14896.0,408.9001,410.7489,408.9001,410.679,14896.0
2025-03-24 13:30:00,411.09,412.0,410.46,411.88,46856.0,410.8189,411.7283,410.1893,411.6084,46856.0
2025-03-24 14:00:00,411.79,412.36,410.61,411.98,31538.0,411.5184,412.088,410.3392,411.7083,31538.0
2025-03-24 14:30:00,411.83,413.61,411.61,413.25,10617.0,411.5584,413.3372,411.3385,412.9775,10617.0
2025-03-24 15:00:00,413.03,415.52,412.61,412.79,21607.0,412.7576,415.246,412.3379,412.5178,21607.0
2025-03-24 15:30:00,411.79,414.86,411.79,413.36,34300.0,411.5184,414.5864,411.5184,413.0874,34300.0
2025-03-25 09:30:00,411.73,416.8,407.59,409.36,25850.0,411.4585,416.5251,407.3212,409.09,25850.0
2025-03-25 10:00:00,408.81,410.9,408.01,410.63,4080.0,408.5404,410.629,407.7409,410.3592,4080.0
2025-03-25 10:30:00,410.24,412.27,409.9,410.49,10657.0,409.9694,411.9981,409.6297,410.2193,10657.0
2025-03-25 11:00:00,410.24,412.24,409.56,410.59,5330.0,409.9694,411.9681,409.2899,410.3192,5330.0
2025-03-25 11:30:00,410.59,411.27,408.96,409.0,4744.0,410.3192,410.9988,408.6903,408.7303,4744.0
2025-03-25 12:00:00,409.19,411.59,409.17,410.14,7399.0,408.9201,411.3185,408.9001,409.8695,7399.0
2025-03-25 12:30:00,409.81,411.77,409.8,411.56,3110.0,409.5397,411.4984,409.5297,411.2886,3110.0
2025-03-25 13:00:00,411.27,412.54,410.24,410.24,3861.0,410.9988,412.2679,409.9694,409.9694,3861.0
2025-03-25 13:30:00,409.94,411.31,409.93,409.94,5108.0,409.6696,411.0387,409.6596,409.6696,5108.0
2025-03-25 14:00:00,410.42,410.42,409.42,409.59,4770.0,410.1493,410.1493,409.15,409.3199,4770.0
2025-03-25 14:30:00,409.34,410.63,409.23,410.56,4453.0,409.07,410.3592,408.9601,410.2892,4453.0
2025-03-25 15:00:00,410.65,412.2,410.4,410.4,5628.0,410.3792,411.9281,410.1293,410.1293,5628.0
2025-03-25 15:30:00,410.84,412.3,407.13,412.28,32819.0,410.569,412.0281,406.8615,412.0081,32819.0
2025-03-26 09:30:00,411.76,411.86,399.97,404.05,17909.0,411.4884,411.5884,399.7062,403.7835,17909.0
2025-03-26 10:00:00,405.75,406.45,403.34,403.34,1866.0,405.4824,406.1819,403.074,403.074,1866.0
2025-03-26 10:30:00,403.34,404.14,402.38,404.11,3006.0,403.074,403.8735,402.1146,403.8435,3006.0
2025-03-26 11:00:00,403.29,404.19,401.16,402.3,2873.0,403.024,403.9234,400.8954,402.0347,2873.0
2025-03-26 11:30:00,402.67,403.23,400.11,400.11,8866.0,402.4044,402.9641,399.8461,399.8461,8866.0
2025-03-26 12:00:00,400.0,400.25,399.07,399.31,1966.0,399.7362,399.986,398.8068,399.0466,1966.0
2025-03-26 12:30:00,399.65,399.92,395.71,395.71,3081.0,399.3864,399.6562,395.449,395.449,3081.0
2025-03-26 13:00:00,396.52,398.96,396.05,396.25,4281.0,396.2585,398.6969,395.7888,395.9887,4281.0
2025-03-26 13:30:00,396.0,396.76,394.0,394.72,8498.0,395.7388,396.4983,393.7401,394.4597,8498.0
2025-03-26 14:00:00,394.97,396.75,393.41,396.13,3804.0,394.7095,396.4883,393.1505,395.8687,3804.0
2025-03-26 14:30:00,396.05,396.17,393.04,393.04,4254.0,395.7888,395.9087,392.7808,392.7808,4254.0
2025-03-26 15:00:00,393.74,394.98,392.27,392.89,7471.0,393.4803,394.7195,392.0113,392.6309,7471.0
2025-03-26 15:30:00,392.77,393.37,391.13,392.67,37999.0,392.511,393.1106,390.872,392.411,37999.0
2025-03-27 09:30:00,388.67,389.56,382.48,388.76,18627.0,388.4137,389.3031,382.2277,388.5036,18627.0
2025-03-27 10:00:00,389.93,389.93,387.2,388.2,19270.0,389.6728,389.6728,386.9446,387.944,19270.0
2025-03-27 10:30:00,388.0,389.63,385.55,386.24,21411.0,387.7441,389.373,385.2957,385.9853,21411.0
2025-03-27 11:00:00,386.24,386.89,382.23,382.23,11947.0,385.9853,386.6348,381.9779,381.9779,11947.0
2025-03-27 11:30:00,382.13,382.14,377.53,380.18,39208.0,381.878,381.888,377.281,379.9293,39208.0
2025-03-27 12:00:00,379.59,382.74,379.59,380.57,12268.0,379.3397,382.4876,379.3397,380.319,12268.0
2025-03-27 12:30:00,380.91,381.4,377.41,377.41,5207.0,380.6588,381.1485,377.1611,377.1611,5207.0
2025-03-27 13:00:00,378.02,381.32,377.38,379.57,11744.0,377.7707,381.0685,377.1311,379.3197,11744.0
2025-03-27 13:30:00,379.76,381.83,379.54,381.25,15627.0,379.5095,381.5782,379.2897,380.9986,15627.0
2025-03-27 14:00:00,381.35,382.91,381.27,382.91,7034.0,381.0985,382.6575,381.0185,382.6575,7034.0
2025-03-27 14:30:00,382.67,383.16,380.97,380.97,11771.0,382.4176,382.9073,380.7187,380.7187,11771.0
2025-03-27 15:00:00,380.5,384.21,380.43,382.79,19689.0,380.2491,383.9566,380.1791,382.5375,19689.0
2025-03-27 15:30:00,382.75,382.75,377.94,378.32,76385.0,382.4976,382.4976,377.6907,378.0705,76385.0
2025-03-28 09:30:00,379.72,380.29,375.76,376.06,15248.0,379.4696,380.0392,375.5122,375.812,15248.0
2025-03-28 10:00:00,375.0,377.71,372.83,372.83,6822.0,374.7527,377.4609,372.5841,372.5841,6822.0
2025-03-28 10:30:00,373.26,373.82,370.13,370.16,7478.0,373.0138,373.5735,369.8859,369.9159,7478.0
2025-03-28 11:00:00,370.83,371.24,369.62,371.18,12515.0,370.5854,370.9952,369.3762,370.9352,12515.0
2025-03-28 11:30:00,371.32,373.55,371.31,372.84,8338.0,371.0751,373.3036,371.0651,372.5941,8338.0
2025-03-28 12:00:00,372.5,373.63,371.13,371.26,11479.0,372.2543,373.3836,370.8852,371.0151,11479.0
2025-03-28 12:30:00,371.91,373.06,371.38,371.38,3611.0,371.6647,372.814,371.1351,371.1351,3611.0
2025-03-28 13:00:00,371.2,371.2,368.78,368.78,3245.0,370.9552,370.9552,368.5368,368.5368,3245.0
2025-03-28 13:30:00,368.78,369.87,366.72,369.11,8632.0,368.5368,369.6261,366.4781,368.8666,8632.0
2025-03-28 14:00:00,369.59,371.11,369.53,370.05,3784.0,369.3462,370.8652,369.2863,369.8059,3784.0
2025-03-28 14:30:00,369.83,370.6,369.28,370.38,14576.0,369.5861,370.3556,369.0365,370.1357,14576.0
2025-03-28 15:00:00,370.71,371.25,369.73,369.73,5442.0,370.4655,371.0052,369.4862,369.4862,5442.0
2025-03-28 15:30:00,370.11,372.28,368.97,370.5,39078.0,369.8659,372.0345,368.7267,370.2556,39078.0
2025-03-31 09:30:00,361.18,363.72,352.1,358.6,25888.0,360.9418,363.4801,351.8678,358.3635,25888.0
2025-03-31 10:00:00,359.66,364.0,355.37,356.01,20393.0,359.4228,363.7599,355.1356,355.7752,20393.0
2025-03-31 10:30:00,356.47,360.49,355.72,359.44,25069.0,356.2349,360.2522,355.4854,359.2029,25069.0
2025-03-31 11:00:00,359.44,362.36,358.84,362.11,10246.0,359.2029,362.121,358.6033,361.8712,10246.0
2025-03-31 11:30:00,361.68,365.55,361.3,364.71,19972.0,361.4415,365.3089,361.0617,364.4695,19972.0
2025-03-31 12:00:00,364.71,365.51,361.11,365.51,14418.0,364.4695,365.2689,360.8718,365.2689,14418.0
2025-03-31 12:30:00,365.35,366.2,362.95,363.24,9216.0,365.109,365.9585,362.7106,363.0004,9216.0
2025-03-31 13:00:00,363.74,366.41,363.09,364.19,6186.0,363.5001,366.1683,362.8505,363.9498,6186.0
2025-03-31 13:30:00,363.73,364.32,362.65,363.1,10655.0,363.4901,364.0797,362.4108,362.8605,10655.0
2025-03-31 14:00:00,363.1,366.41,363.09,366.41,11420.0,362.8605,366.1683,362.8505,366.1683,11420.0
2025-03-31 14:30:00,366.23,368.4,366.19,366.3,22047.0,365.9885,368.157,365.9485,366.0584,22047.0
2025-03-31 15:00:00,366.5,367.95,363.82,363.82,23092.0,366.2583,367.7073,363.5801,363.5801,23092.0
2025-03-31 15:30:00,363.77,369.7,363.77,369.56,88097.0,363.5301,369.4562,363.5301,369.3163,88097.0
2025-04-01 09:30:00,368.52,371.21,366.73,368.2,13357.0,368.277,370.9652,366.4881,367.9572,13357.0
2025-04-01 10:00:00,368.2,368.43,365.96,367.04,15478.0,367.9572,368.187,365.7186,366.7979,15478.0
2025-04-01 10:30:00,367.54,373.78,367.33,372.82,8847.0,367.2976,373.5335,367.0877,372.5741,8847.0
2025-04-01 11:00:00,373.75,377.09,373.37,375.95,8028.0,373.5035,376.8413,373.1238,375.7021,8028.0
2025-04-01 11:30:00,376.0,376.3,374.77,375.48,8878.0,375.752,376.0518,374.5228,375.2324,8878.0
2025-04-01 12:00:00,376.02,376.43,375.43,375.8,2967.0,375.772,376.1817,375.1824,375.5522,2967.0
2025-04-01 12:30:00,374.69,375.25,372.68,374.54,5541.0,374.4429,375.0025,372.4342,374.293,5541.0
2025-04-01 13:00:00,374.82,374.82,373.94,373.94,3243.0,374.5728,374.5728,373.6934,373.6934,3243.0
2025-04-01 13:30:00,374.44,375.22,374.38,374.38,6195.0,374.193,374.9725,374.1331,374.1331,6195.0
2025-04-01 14:00:00,374.2,374.2,370.11,370.99,16245.0,373.9532,373.9532,369.8659,370.7453,16245.0
2025-04-01 14:30:00,371.1,376.04,370.99,372.2,11593.0,370.8552,375.792,370.7453,371.9545,11593.0
2025-04-01 15:00:00,373.1,375.15,372.02,372.95,10014.0,372.8539,374.9026,371.7746,372.704,10014.0
2025-04-01 15:30:00,373.25,375.93,371.52,375.06,38155.0,373.0038,375.6821,371.275,374.8126,38155.0
2025-04-02 09:30:00,364.7,374.48,362.79,373.6,21627.0,364.4595,374.233,362.5507,373.3536,21627.0
2025-04-02 10:00:00,373.0,380.32,372.93,375.29,8549.0,372.754,380.0692,372.684,375.0425,8549.0
2025-04-02 10:30:00,375.86,378.92,374.71,378.21,7196.0,375.6121,378.6701,374.4629,377.9606,7196.0
2025-04-02 11:00:00,377.75,378.92,376.67,378.92,4160.0,377.5009,378.6701,376.4216,378.6701,4160.0
2025-04-02 11:30:00,379.44,381.07,378.26,379.86,6520.0,379.1897,380.8187,378.0105,379.6095,6520.0
2025-04-02 12:00:00,379.86,382.55,379.34,382.55,14172.0,379.6095,382.2977,379.0898,382.2977,14172.0
2025-04-02 12:30:00,382.98,383.24,381.48,381.72,4780.0,382.7274,382.9872,381.2284,381.4682,4780.0
2025-04-02 13:00:00,383.13,385.05,382.46,384.37,6519.0,382.8773,384.796,382.2078,384.1165,6519.0
2025-04-02 13:30:00,383.66,383.72,379.54,380.38,3976.0,383.407,383.4669,379.2897,380.1291,3976.0
2025-04-02 14:00:00,380.27,380.55,378.46,378.85,3854.0,380.0192,380.299,378.2104,378.6001,3854.0
2025-04-02 14:30:00,379.01,381.34,379.01,379.66,5138.0,378.76,381.0885,378.76,379.4096,5138.0
2025-04-02 15:00:00,379.22,381.31,379.22,381.1,5960.0,378.9699,381.0585,378.9699,380.8487,5960.0
2025-04-02 15:30:00,380.85,385.0,380.42,384.92,36512.0,380.5988,384.7461,380.1691,384.6661,36512.0
2025-04-03 09:30:00,362.15,367.65,357.02,364.56,15067.0,361.9112,367.4075,356.7845,364.3196,15067.0
2025-04-03 10:00:00,363.53,363.53,356.1,357.31,10462.0,363.2902,363.2902,355.8651,357.0743,10462.0
2025-04-03 10:30:00,359.5,359.5,352.18,352.18,11671.0,359.2629,359.2629,351.9477,351.9477,11671.0
2025-04-03 11:00:00,352.2,356.46,352.2,355.5,31420.0,351.9677,356.2249,351.9677,355.2655,31420.0
2025-04-03 11:30:00,355.02,358.28,355.02,356.41,22079.0,354.7859,358.0437,354.7859,356.1749,22079.0
2025-04-03 12:00:00,357.8,360.0,357.33,360.0,4910.0,357.564,359.7626,357.0943,359.7626,4910.0
2025-04-03 12:30:00,359.76,360.25,358.29,358.75,3557.0,359.5227,360.0124,358.0537,358.5134,3557.0
2025-04-03 13:00:00,359.03,360.43,358.34,358.9,6396.0,358.7932,360.1923,358.1037,358.6633,6396.0
2025-04-03 13:30:00,358.75,361.71,357.93,358.74,3441.0,358.5134,361.4714,357.6939,358.5034,3441.0
2025-04-03 14:00:00,359.7,359.7,354.96,356.6,16869.0,359.4628,359.4628,354.7259,356.3648,16869.0
2025-04-03 14:30:00,356.6,360.63,356.6,357.78,3618.0,356.3648,360.3922,356.3648,357.544,3618.0
2025-04-03 15:00:00,357.58,357.58,353.71,354.84,10421.0,357.3442,357.3442,353.4767,354.606,10421.0
2025-04-03 15:30:00,354.75,356.61,353.92,354.54,47660.0,354.516,356.3748,353.6866,354.3062,47660.0
2025-04-04 09:30:00,340.0,342.1,330.0,332.85,85397.0,339.7758,341.8744,329.7824,332.6305,85397.0
2025-04-04 10:00:00,332.26,332.72,325.1,326.84,46814.0,332.0409,332.5006,324.8856,326.6244,46814.0
2025-04-04 10:30:00,326.84,329.84,320.88,328.81,53285.0,326.6244,329.6225,320.6684,328.5931,53285.0
2025-04-04 11:00:00,328.53,341.37,328.08,336.99,52185.0,328.3133,341.1449,327.8636,336.7677,52185.0
2025-04-04 11:30:00,337.02,340.7,334.78,338.19,35034.0,336.7977,340.4753,334.5592,337.967,35034.0
2025-04-04 12:00:00,338.73,341.71,335.46,336.73,24290.0,338.5066,341.4846,335.2388,336.5079,24290.0
2025-04-04 12:30:00,336.73,337.84,335.16,337.09,19055.0,336.5079,337.6172,334.939,336.8677,19055.0
2025-04-04 13:00:00,337.0,337.79,331.97,336.62,22101.0,336.7777,337.5672,331.7511,336.398,22101.0
2025-04-04 13:30:00,335.98,341.54,334.77,340.5,37649.0,335.7584,341.3147,334.5492,340.2754,37649.0
2025-04-04 14:00:00,341.75,342.51,336.81,336.92,20226.0,341.5246,342.2841,336.5879,336.6978,20226.0
2025-04-04 14:30:00,336.95,339.23,334.35,337.11,31254.0,336.7278,339.0063,334.1295,336.8877,31254.0
2025-04-04 15:00:00,337.71,345.8,335.51,342.47,36648.0,337.4873,345.5719,335.2887,342.2441,36648.0
2025-04-04 15:30:00,343.28,347.76,340.38,341.82,77414.0,343.0536,347.5306,340.1555,341.5946,77414.0
2025-04-07 09:30:00,325.8,346.94,324.8,340.13,69692.0,325.5851,346.7112,324.5858,339.9057,69692.0
2025-04-07 10:00:00,341.0,361.99,339.27,339.9,57027.0,340.7751,361.7513,339.0462,339.6758,57027.0
2025-04-07 10:30:00,341.04,349.23,338.66,347.58,20860.0,340.8151,348.9997,338.4366,347.3508,20860.0
2025-04-07 11:00:00,347.13,353.12,340.49,342.18,43170.0,346.9011,352.8871,340.2654,341.9543,43170.0
2025-04-07 11:30:00,343.85,350.33,342.47,347.63,28595.0,343.6232,350.0989,342.2441,347.4007,28595.0
2025-04-07 12:00:00,345.62,346.67,340.92,344.92,17587.0,345.3921,346.4414,340.6952,344.6925,17587.0
2025-04-07 12:30:00,345.27,347.03,340.74,341.31,16961.0,345.0423,346.8011,340.5153,341.0849,16961.0
2025-04-07 13:00:00,342.65,352.13,342.39,351.48,27209.0,342.424,351.8978,342.1642,351.2482,27209.0
2025-04-07 13:30:00,351.0,356.93,349.27,355.48,20717.0,350.7685,356.6946,349.0396,355.2456,20717.0
2025-04-07 14:00:00,355.48,355.48,349.0,349.0,27260.0,355.2456,355.2456,348.7698,348.7698,27260.0
2025-04-07 14:30:00,348.95,351.67,346.47,346.47,22968.0,348.7199,351.4381,346.2415,346.2415,22968.0
2025-04-07 15:00:00,347.65,350.36,345.35,346.27,40179.0,347.4207,350.1289,345.1222,346.0416,40179.0
2025-04-07 15:30:00,347.0,352.7,346.22,350.43,53608.0,346.7711,352.4674,345.9917,350.1989,53608.0
2025-04-08 09:30:00,369.15,375.13,364.99,373.05,51475.0,368.9065,374.8826,364.7493,372.804,51475.0
2025-04-08 10:00:00,373.38,375.55,370.17,371.99,22926.0,373.1337,375.3023,369.9259,371.7447,22926.0
2025-04-08 10:30:00,371.99,372.8,367.69,368.31,22232.0,371.7447,372.5541,367.4475,368.0671,22232.0
2025-04-08 11:00:00,368.61,369.4,363.2,365.03,18644.0,368.3669,369.1564,362.9605,364.7893,18644.0
2025-04-08 11:30:00,365.22,370.76,365.22,368.87,15789.0,364.9791,370.5155,364.9791,368.6267,15789.0
2025-04-08 12:00:00,368.62,369.27,363.45,364.5,12093.0,368.3769,369.0265,363.2103,364.2596,12093.0
2025-04-08 12:30:00,365.32,365.32,358.67,358.67,22348.0,365.0791,365.0791,358.4334,358.4334,22348.0
2025-04-08 13:00:00,359.38,360.66,354.98,355.27,15684.0,359.143,360.4221,354.7459,355.0357,15684.0
2025-04-08 13:30:00,355.87,361.02,355.39,360.12,16756.0,355.6353,360.7819,355.1556,359.8825,16756.0
2025-04-08 14:00:00,360.41,360.96,358.02,358.05,13359.0,360.1723,360.7219,357.7839,357.8139,13359.0
2025-04-08 14:30:00,357.94,362.27,354.82,354.82,27901.0,357.7039,362.0311,354.586,354.586,27901.0
2025-04-08 15:00:00,354.72,355.59,347.68,353.26,23332.0,354.4861,355.3555,347.4507,353.027,23332.0
2025-04-08 15:30:00,353.26,356.24,349.2,355.14,96374.0,353.027,356.0051,348.9697,354.9058,96374.0
2025-04-09 09:30:00,350.72,362.74,349.78,359.02,50192.0,350.4887,362.5008,349.5493,358.7832,50192.0
2025-04-09 10:00:00,358.89,363.11,357.22,358.64,41143.0,358.6533,362.8705,356.9844,358.4035,41143.0
2025-04-09 10:30:00,359.88,361.38,351.32,351.32,29645.0,359.6426,361.1417,351.0883,351.0883,29645.0
2025-04-09 11:00:00,351.25,355.49,351.25,353.14,25256.0,351.0183,355.2555,351.0183,352.9071,25256.0
2025-04-09 11:30:00,353.47,354.24,351.23,352.92,24132.0,353.2369,354.0064,350.9984,352.6872,24132.0
2025-04-09 12:00:00,352.03,356.11,352.03,355.71,18262.0,351.7978,355.8751,351.7978,355.4754,18262.0
2025-04-09 12:30:00,355.69,358.81,355.69,358.09,16923.0,355.4554,358.5734,355.4554,357.8538,16923.0
2025-04-09 13:00:00,357.97,389.38,356.32,379.39,42774.0,357.7339,389.1232,356.085,379.1398,42774.0
2025-04-09 13:30:00,380.82,389.18,379.05,386.97,33148.0,380.5688,388.9233,378.8,386.7148,33148.0
2025-04-09 14:00:00,388.82,395.83,384.82,395.83,28144.0,388.5636,395.5689,384.5662,395.5689,28144.0
2025-04-09 14:30:00,395.83,396.67,384.42,385.61,34535.0,395.5689,396.4084,384.1665,385.3557,34535.0
2025-04-09 15:00:00,385.59,393.87,385.59,390.52,26131.0,385.3357,393.6102,385.3357,390.2624,26131.0
2025-04-09 15:30:00,390.01,394.05,385.92,391.08,72310.0,389.7528,393.7901,385.6655,390.8221,72310.0
2025-04-10 09:30:00,376.01,380.09,375.64,378.54,17799.0,375.762,379.8393,375.3923,378.2903,17799.0
2025-04-10 10:00:00,377.77,382.14,376.64,380.78,9434.0,377.5209,381.888,376.3916,380.5289,9434.0
2025-04-10 10:30:00,381.45,386.23,380.0,381.94,17058.0,381.1984,385.9753,379.7494,381.6881,17058.0
2025-04-10 11:00:00,382.17,384.99,378.05,378.65,9542.0,381.9179,384.7361,377.8007,378.4003,9542.0
2025-04-10 11:30:00,378.0,378.74,373.7,374.01,15840.0,377.7507,378.4902,373.4535,373.7633,15840.0
2025-04-10 12:00:00,373.9,373.9,365.86,367.72,10816.0,373.6534,373.6534,365.6187,367.4775,10816.0
2025-04-10 12:30:00,369.37,375.33,368.11,375.0,13911.0,369.1264,375.0825,367.8672,374.7527,13911.0
2025-04-10 13:00:00,375.0,378.02,368.76,371.28,14998.0,374.7527,377.7707,368.5168,371.0351,14998.0
2025-04-10 13:30:00,371.27,379.06,371.26,378.28,21066.0,371.0251,378.81,371.0151,378.0305,21066.0
2025-04-10 14:00:00,378.03,380.89,375.1,380.54,10642.0,377.7807,380.6388,374.8526,380.289,10642.0
2025-04-10 14:30:00,380.83,382.02,377.29,379.05,12227.0,380.5788,381.768,377.0412,378.8,12227.0
2025-04-10 15:00:00,378.1,381.0,375.6,376.21,15990.0,377.8506,380.7487,375.3523,375.9619,15990.0
2025-04-10 15:30:00,374.91,379.21,371.49,376.0,66547.0,374.6627,378.9599,371.245,375.752,66547.0
2025-04-11 09:30:00,375.28,381.58,371.65,374.53,24233.0,375.0325,381.3283,371.4049,374.283,24233.0
2025-04-11 10:00:00,373.6,375.62,366.98,368.65,15816.0,373.3536,375.3723,366.738,368.4069,15816.0
2025-04-11 10:30:00,369.19,375.97,368.64,374.77,8383.0,368.9465,375.722,368.3969,374.5228,8383.0
2025-04-11 11:00:00,374.77,376.01,368.24,372.59,15102.0,374.5228,375.762,367.9971,372.3443,15102.0
2025-04-11 11:30:00,372.56,374.95,372.27,374.88,6959.0,372.3143,374.7027,372.0245,374.6328,6959.0
2025-04-11 12:00:00,373.91,376.34,373.91,374.93,3534.0,373.6634,376.0918,373.6634,374.6827,3534.0
2025-04-11 12:30:00,376.93,381.21,376.25,379.52,4761.0,376.6814,380.9586,376.0019,379.2697,4761.0
2025-04-11 13:00:00,379.98,380.93,377.07,377.07,6647.0,379.7294,380.6788,376.8213,376.8213,6647.0
2025-04-11 13:30:00,377.79,385.27,376.46,382.39,6818.0,377.5408,385.0159,376.2117,382.1378,6818.0
2025-04-11 14:00:00,382.8,382.8,379.76,381.09,12368.0,382.5475,382.5475,379.5095,380.8387,12368.0
2025-04-11 14:30:00,380.97,382.09,379.76,379.89,6372.0,380.7187,381.838,379.5095,379.6395,6372.0
2025-04-11 15:00:00,379.89,384.25,379.89,381.33,11080.0,379.6395,383.9966,379.6395,381.0785,11080.0
2025-04-11 15:30:00,382.49,384.4,380.72,383.2,40723.0,382.2377,384.1465,380.4689,382.9473,40723.0
2025-04-14 09:30:00,392.85,393.0,382.19,384.41,7365.0,392.5909,392.7408,381.9379,384.1565,7365.0
2025-04-14 10:00:00,385.93,387.87,382.49,386.26,2861.0,385.6755,387.6142,382.2377,386.0053,2861.0
2025-04-14 10:30:00,387.87,387.96,385.65,385.9,5016.0,387.6142,387.7041,385.3957,385.6455,5016.0
2025-04-14 11:00:00,385.9,385.95,381.85,381.85,2818.0,385.6455,385.6955,381.5982,381.5982,2818.0
2025-04-14 11:30:00,382.7,383.81,378.99,380.85,3989.0,382.4476,383.5569,378.74,380.5988,3989.0
2025-04-14 12:00:00,380.01,384.62,379.8,384.12,5754.0,379.7594,384.3663,379.5495,383.8667,5754.0
2025-04-14 12:30:00,384.56,385.63,382.53,382.76,6025.0,384.3064,385.3757,382.2777,382.5076,6025.0
2025-04-14 13:00:00,383.65,386.11,383.1,384.23,9868.0,383.397,385.8554,382.8473,383.9766,9868.0
2025-04-14 13:30:00,384.81,386.65,384.62,386.0,6415.0,384.5562,386.395,384.3663,385.7454,6415.0
2025-04-14 14:00:00,387.04,389.01,385.84,389.01,6195.0,386.7847,388.7534,385.5855,388.7534,6195.0
2025-04-14 14:30:00,388.31,389.87,388.31,389.0,18529.0,388.0539,389.6129,388.0539,388.7434,18529.0
2025-04-14 15:00:00,388.74,390.44,388.74,389.63,5720.0,388.4836,390.1825,388.4836,389.373,5720.0
2025-04-14 15:30:00,389.48,389.48,385.63,386.12,45604.0,389.2231,389.2231,385.3757,385.8653,45604.0
2025-04-15 09:30:00,386.48,390.88,386.0,390.27,13391.0,386.2251,390.6222,385.7454,390.0126,13391.0
2025-04-15 10:00:00,390.0,392.94,387.73,388.78,8812.0,389.7428,392.6808,387.4743,388.5236,8812.0
2025-04-15 10:30:00,390.15,391.59,389.4,390.28,3023.0,389.8927,391.3317,389.1432,390.0226,3023.0
2025-04-15 11:00:00,390.5,391.96,390.0,390.0,3596.0,390.2425,391.7015,389.7428,389.7428,3596.0
2025-04-15 11:30:00,389.94,391.81,389.94,391.81,5536.0,389.6828,391.5516,389.6828,391.5516,5536.0
2025-04-15 12:00:00,392.17,394.49,391.65,394.28,8218.0,391.9114,394.2298,391.3917,394.02,8218.0
2025-04-15 12:30:00,394.28,395.68,394.0,394.27,7784.0,394.02,395.419,393.7401,394.01,7784.0
2025-04-15 13:00:00,394.2,394.2,390.71,390.88,8725.0,393.94,393.94,390.4523,390.6222,8725.0
2025-04-15 13:30:00,390.88,392.6,390.53,391.21,11712.0,390.6222,392.3411,390.2724,390.952,11712.0
2025-04-15 14:00:00,391.41,391.41,387.94,388.34,8593.0,391.1519,391.1519,387.6841,388.0839,8593.0
2025-04-15 14:30:00,388.34,390.58,388.32,390.16,13988.0,388.0839,390.3224,388.0639,389.9027,13988.0
2025-04-15 15:00:00,390.16,390.94,388.7,388.94,12643.0,389.9027,390.6822,388.4436,388.6835,12643.0
2025-04-15 15:30:00,389.47,390.71,388.84,389.93,41103.0,389.2131,390.4523,388.5835,389.6728,41103.0
2025-04-16 09:30:00,382.85,389.31,382.85,383.27,21166.0,382.5975,389.0532,382.5975,383.0172,21166.0
2025-04-16 10:00:00,384.35,386.66,382.76,384.97,15491.0,384.0965,386.405,382.5076,384.7161,15491.0
2025-04-16 10:30:00,383.8,384.44,381.79,381.79,7280.0,383.5469,384.1865,381.5382,381.5382,7280.0
2025-04-16 11:00:00,382.69,386.14,381.45,386.05,7012.0,382.4376,385.8853,381.1984,385.7954,7012.0
2025-04-16 11:30:00,385.46,386.65,383.22,383.26,5993.0,385.2058,386.395,382.9673,383.0072,5993.0
2025-04-16 12:00:00,383.41,383.41,381.36,381.36,8026.0,383.1571,383.1571,381.1085,381.1085,8026.0
2025-04-16 12:30:00,381.51,382.97,379.46,379.71,19716.0,381.2584,382.7174,379.2097,379.4596,19716.0
2025-04-16 13:00:00,379.94,381.17,379.6,380.97,7629.0,379.6894,380.9186,379.3496,380.7187,7629.0
2025-04-16 13:30:00,380.98,380.98,375.3,375.89,9692.0,380.7287,380.7287,375.0525,375.6421,9692.0
2025-04-16 14:00:00,376.37,379.74,376.07,379.24,7944.0,376.1218,379.4896,375.822,378.9899,7944.0
2025-04-16 14:30:00,379.0,379.13,375.8,375.8,9297.0,378.75,378.88,375.5522,375.5522,9297.0
2025-04-16 15:00:00,376.28,376.78,375.0,375.94,6739.0,376.0318,376.5315,374.7527,375.6921,6739.0
2025-04-16 15:30:00,376.33,383.28,375.95,382.78,39501.0,376.0818,383.0272,375.7021,382.5275,39501.0
2025-04-17 09:30:00,382.08,383.95,379.35,382.43,10365.0,382.08,383.95,379.35,382.43,10365.0
2025-04-17 10:00:00,382.51,382.51,374.11,374.12,3250.0,382.51,382.51,374.11,374.12,3250.0
2025-04-17 10:30:00,374.47,378.65,374.47,376.88,8486.0,374.47,378.65,374.47,376.88,8486.0
2025-04-17 11:00:00,378.7,379.78,377.23,377.94,5943.0,378.7,379.78,377.23,377.94,5943.0
2025-04-17 11:30:00,377.99,380.45,377.99,380.31,3639.0,377.99,380.45,377.99,380.31,3639.0
2025-04-17 12:00:00,380.24,381.67,377.7,380.94,8031.0,380.24,381.67,377.7,380.94,8031.0
2025-04-17 12:30:00,380.65,383.05,380.64,382.53,3673.0,380.65,383.05,380.64,382.53,3673.0
2025-04-17 13:00:00,382.53,382.79,378.82,378.88,5872.0,382.53,382.79,378.82,378.88,5872.0
2025-04-17 13:30:00,379.1,380.22,378.66,379.81,6918.0,379.1,380.22,378.66,379.81,6918.0
2025-04-17 14:00:00,379.9,381.99,379.53,381.42,22612.0,379.9,381.99,379.53,381.42,22612.0
2025-04-17 14:30:00,381.06,382.45,379.97,379.97,12686.0,381.06,382.45,379.97,379.97,12686.0
2025-04-17 15:00:00,379.64,380.7,378.26,379.32,11799.0,379.64,380.7,378.26,379.32,11799.0
2025-04-17 15:30:00,379.38,380.79,377.93,378.72,29890.0,379.38,380.79,377.93,378.72,29890.0
2025-04-21 09:30:00,374.07,375.71,373.07,373.47,5107.0,374.07,375.71,373.07,373.47,5107.0
2025-04-21 10:00:00,372.31,372.31,368.84,369.54,4250.0,372.31,372.31,368.84,369.54,4250.0
2025-04-21 10:30:00,369.62,369.62,366.6,366.6,4353.0,369.62,369.62,366.6,366.6,4353.0
2025-04-21 11:00:00,366.95,366.96,364.41,364.41,2537.0,366.95,366.96,364.41,364.41,2537.0
2025-04-21 11:30:00,364.32,364.32,361.85,361.85,2945.0,364.32,364.32,361.85,361.85,2945.0
2025-04-21 12:00:00,361.83,363.52,361.83,362.44,5108.0,361.83,363.52,361.83,362.44,5108.0
2025-04-21 12:30:00,362.98,363.88,360.97,361.25,4006.0,362.98,363.88,360.97,361.25,4006.0
2025-04-21 13:00:00,361.46,361.46,359.61,360.54,6878.0,361.46,361.46,359.61,360.54,6878.0
2025-04-21 13:30:00,360.12,360.79,358.14,358.69,10983.0,360.12,360.79,358.14,358.69,10983.0
2025-04-21 14:00:00,358.65,359.11,357.6,358.06,10297.0,358.65,359.11,357.6,358.06,10297.0
2025-04-21 14:30:00,357.9,358.39,356.97,357.9,12796.0,357.9,358.39,356.97,357.9,12796.0
2025-04-21 15:00:00,357.09,360.03,357.06,359.12,12355.0,357.09,360.03,357.06,359.12,12355.0
2025-04-21 15:30:00,359.71,362.88,358.58,362.71,52698.0,359.71,362.88,358.58,362.71,52698.0
2025-04-22 09:30:00,370.73,370.9,367.75,368.56,10549.0,370.73,370.9,367.75,368.56,10549.0
2025-04-22 10:00:00,369.09,369.09,365.87,368.1,13209.0,369.09,369.09,365.87,368.1,13209.0
2025-04-22 10:30:00,368.3,370.14,367.85,369.15,4411.0,368.3,370.14,367.85,369.15,4411.0
2025-04-22 11:00:00,368.95,371.01,368.95,370.83,5370.0,368.95,371.01,368.95,370.83,5370.0
2025-04-22 11:30:00,370.47,371.21,369.08,371.21,3841.0,370.47,371.21,369.08,371.21,3841.0
2025-04-22 12:00:00,371.74,376.34,371.74,376.34,4489.0,371.74,376.34,371.74,376.34,4489.0
2025-04-22 12:30:00,375.67,375.67,373.05,373.05,2244.0,375.67,375.67,373.05,373.05,2244.0
2025-04-22 13:00:00,373.31,373.9,369.66,369.66,13200.0,373.31,373.9,369.66,369.66,13200.0
2025-04-22 13:30:00,370.25,370.48,369.7,369.7,5461.0,370.25,370.48,369.7,369.7,5461.0
2025-04-22 14:00:00,369.81,372.32,369.75,372.31,3629.0,369.81,372.32,369.75,372.31,3629.0
2025-04-22 14:30:00,372.2,374.14,372.2,374.11,7831.0,372.2,374.14,372.2,374.11,7831.0
2025-04-22 15:00:00,373.67,373.97,370.62,370.93,9382.0,373.67,373.97,370.62,370.93,9382.0
2025-04-22 15:30:00,370.94,373.2,370.57,373.2,38247.0,370.94,373.2,370.57,373.2,38247.0
2025-04-23 09:30:00,392.7,397.51,388.17,394.81,17779.0,392.7,397.51,388.17,394.81,17779.0
2025-04-23 10:00:00,394.12,396.06,391.69,394.05,9508.0,394.12,396.06,391.69,394.05,9508.0
2025-04-23 10:30:00,394.35,397.36,393.64,393.79,5440.0,394.35,397.36,393.64,393.79,5440.0
2025-04-23 11:00:00,394.53,397.31,393.51,394.12,10999.0,394.53,397.31,393.51,394.12,10999.0
2025-04-23 11:30:00,394.75,394.77,390.0,391.57,10767.0,394.75,394.77,390.0,391.57,10767.0
2025-04-23 12:00:00,390.71,391.08,387.02,387.45,2920.0,390.71,391.08,387.02,387.45,2920.0
2025-04-23 12:30:00,388.93,390.0,388.01,389.38,16638.0,388.93,390.0,388.01,389.38,16638.0
2025-04-23 13:00:00,389.28,392.28,388.43,389.48,29624.0,389.28,392.28,388.43,389.48,29624.0
2025-04-23 13:30:00,389.94,389.94,387.0,388.56,3777.0,389.94,389.94,387.0,388.56,3777.0
2025-04-23 14:00:00,388.35,388.85,387.0,387.0,5024.0,388.35,388.85,387.0,387.0,5024.0
2025-04-23 14:30:00,387.15,387.15,384.61,385.24,8538.0,387.15,387.15,384.61,385.24,8538.0
2025-04-23 15:00:00,384.41,385.4,383.15,384.22,2301.0,384.41,385.4,383.15,384.22,2301.0
2025-04-23 15:30:00,383.96,385.2,382.12,383.72,27400.0,383.96,385.2,382.12,383.72,27400.0
2025-04-24 09:30:00,383.25,388.01,382.31,387.77,6620.0,383.25,388.01,382.31,387.77,6620.0
2025-04-24 10:00:00,388.29,389.54,387.98,389.25,3721.0,388.29,389.54,387.98,389.25,3721.0
2025-04-24 10:30:00,388.63,392.23,388.63,390.8,3375.0,388.63,392.23,388.63,390.8,3375.0
2025-04-24 11:00:00,390.87,393.3,390.87,391.72,2112.0,390.87,393.3,390.87,391.72,2112.0
2025-04-24 11:30:00,390.77,392.47,390.49,391.02,2318.0,390.77,392.47,390.49,391.02,2318.0
2025-04-24 12:00:00,392.29,394.68,392.12,394.44,1098.0,392.29,394.68,392.12,394.44,1098.0
2025-04-24 12:30:00,394.73,396.49,394.72,395.67,2725.0,394.73,396.49,394.72,395.67,2725.0
2025-04-24 13:00:00,395.22,397.77,395.07,396.48,3988.0,395.22,397.77,395.07,396.48,3988.0
2025-04-24 13:30:00,396.89,397.74,395.68,397.14,3884.0,396.89,397.74,395.68,397.14,3884.0
2025-04-24 14:00:00,397.42,399.3,397.4,398.81,6056.0,397.42,399.3,397.4,398.81,6056.0
2025-04-24 14:30:00,398.62,400.92,398.62,400.16,6102.0,398.62,400.92,398.62,400.16,6102.0
2025-04-24 15:00:00,400.47,400.68,399.08,399.42,13018.0,400.47,400.68,399.08,399.42,13018.0
2025-04-24 15:30:00,399.54,402.7,398.05,400.93,43001.0,399.54,402.7,398.05,400.93,43001.0
2025-04-25 09:30:00,405.24,412.11,404.42,411.43,16058.0,405.24,412.11,404.42,411.43,16058.0
2025-04-25 10:00:00,411.62,414.2,409.52,409.9,23083.0,411.62,414.2,409.52,409.9,23083.0
2025-04-25 10:30:00,410.38,413.2,409.22,411.49,19240.0,410.38,413.2,409.22,411.49,19240.0
2025-04-25 11:00:00,411.62,413.37,410.0,410.49,14391.0,411.62,413.37,410.0,410.49,14391.0
2025-04-25 11:30:00,410.57,411.47,409.74,411.35,4832.0,410.57,411.47,409.74,411.35,4832.0
2025-04-25 12:00:00,410.71,413.0,410.71,413.0,3081.0,410.71,413.0,410.71,413.0,3081.0
2025-04-25 12:30:00,413.6,414.65,411.97,412.08,10345.0,413.6,414.65,411.97,412.08,10345.0
2025-04-25 13:00:00,412.53,413.18,412.14,412.75,3774.0,412.53,413.18,412.14,412.75,3774.0
2025-04-25 13:30:00,412.7,413.68,409.48,410.97,14460.0,412.7,413.68,409.48,410.97,14460.0
2025-04-25 14:00:00,410.86,414.1,410.58,412.33,9226.0,410.86,414.1,410.58,412.33,9226.0
2025-04-25 14:30:00,412.92,412.99,410.6,412.08,8499.0,412.92,412.99,410.6,412.08,8499.0
2025-04-25 15:00:00,412.02,412.46,411.04,411.43,4312.0,412.02,412.46,411.04,411.43,4312.0
2025-04-25 15:30:00,411.04,412.51,409.77,410.91,59473.0,411.04,412.51,409.77,410.91,59473.0
2025-04-28 09:30:00,410.86,417.32,407.77,412.57,29804.0,410.86,417.32,407.77,412.57,29804.0
2025-04-28 10:00:00,413.13,416.46,410.69,415.11,10453.0,413.13,416.46,410.69,415.11,10453.0
2025-04-28 10:30:00,414.76,415.54,410.86,410.87,14147.0,414.76,415.54,410.86,410.87,14147.0
2025-04-28 11:00:00,410.83,411.72,407.0,407.12,60014.0,410.83,411.72,407.0,407.12,60014.0
2025-04-28 11:30:00,407.0,409.49,407.0,408.95,97644.0,407.0,409.49,407.0,408.95,97644.0
2025-04-28 12:00:00,409.0,409.05,406.61,407.59,36032.0,409.0,409.05,406.61,407.59,36032.0
2025-04-28 12:30:00,407.58,409.45,406.0,406.0,20659.0,407.58,409.45,406.0,406.0,20659.0
2025-04-28 13:00:00,406.18,406.29,404.1,404.69,23923.0,406.18,406.29,404.1,404.69,23923.0
2025-04-28 13:30:00,405.03,406.22,404.81,405.9,19746.0,405.03,406.22,404.81,405.9,19746.0
2025-04-28 14:00:00,405.85,407.47,405.43,406.58,8757.0,405.85,407.47,405.43,406.58,8757.0
2025-04-28 14:30:00,406.68,408.19,406.68,408.02,2807.0,406.68,408.19,406.68,408.02,2807.0
2025-04-28 15:00:00,408.15,408.73,407.6,408.06,6569.0,408.15,408.73,407.6,408.06,6569.0
2025-04-28 15:30:00,408.06,411.99,407.24,410.45,33278.0,408.06,411.99,407.24,410.45,33278.0
2025-04-29 09:30:00,408.88,411.42,408.88,409.86,18872.0,408.88,411.42,408.88,409.86,18872.0
2025-04-29 10:00:00,409.87,410.54,406.75,406.75,15413.0,409.87,410.54,406.75,406.75,15413.0
2025-04-29 10:30:00,406.56,410.38,406.56,410.07,5540.0,406.56,410.38,406.56,410.07,5540.0
2025-04-29 11:00:00,409.9,410.43,407.99,408.43,10696.0,409.9,410.43,407.99,408.43,10696.0
2025-04-29 11:30:00,407.92,408.67,406.96,408.24,5618.0,407.92,408.67,406.96,408.24,5618.0
2025-04-29 12:00:00,408.93,411.41,408.93,411.41,4240.0,408.93,411.41,408.93,411.41,4240.0
2025-04-29 12:30:00,411.26,412.05,410.0,410.71,15426.0,411.26,412.05,410.0,410.71,15426.0
2025-04-29 13:00:00,410.56,411.47,410.25,410.93,5247.0,410.56,411.47,410.25,410.93,5247.0
2025-04-29 13:30:00,411.85,414.25,411.85,413.89,19272.0,411.85,414.25,411.85,413.89,19272.0
2025-04-29 14:00:00,412.89,414.11,412.75,413.89,13380.0,412.89,414.11,412.75,413.89,13380.0
2025-04-29 14:30:00,413.84,413.93,412.83,413.44,6780.0,413.84,413.93,412.83,413.44,6780.0
2025-04-29 15:00:00,413.5,414.14,412.83,413.1,12639.0,413.5,414.14,412.83,413.1,12639.0
2025-04-29 15:30:00,413.51,414.84,412.77,414.48,75306.0,413.51,414.84,412.77,414.48,75306.0
2025-04-30 09:30:00,385.0,390.92,374.64,389.19,92761.0,385.0,390.92,374.64,389.19,92761.0
2025-04-30 10:00:00,389.16,390.8,380.88,381.31,47793.0,389.16,390.8,380.88,381.31,47793.0
2025-04-30 10:30:00,381.31,386.66,381.3,385.98,24941.0,381.31,386.66,381.3,385.98,24941.0
2025-04-30 11:00:00,385.98,394.19,385.46,392.4,34741.0,385.98,394.19,385.46,392.4,34741.0
2025-04-30 11:30:00,392.4,394.34,391.42,393.27,33595.0,392.4,394.34,391.42,393.27,33595.0
2025-04-30 12:00:00,393.78,394.88,392.46,394.15,13896.0,393.78,394.88,392.46,394.15,13896.0
2025-04-30 12:30:00,394.15,399.61,393.56,396.46,22868.0,394.15,399.61,393.56,396.46,22868.0
2025-04-30 13:00:00,396.35,397.09,392.85,396.46,37687.0,396.35,397.09,392.85,396.46,37687.0
2025-04-30 13:30:00,396.28,397.48,394.96,396.29,20952.0,396.28,397.48,394.96,396.29,20952.0
2025-04-30 14:00:00,396.29,396.97,394.46,394.83,14204.0,396.29,396.97,394.46,394.83,14204.0
2025-04-30 14:30:00,394.36,396.82,393.6,395.13,18940.0,394.36,396.82,393.6,395.13,18940.0
2025-04-30 15:00:00,394.81,395.6,392.41,392.42,16607.0,394.81,395.6,392.41,392.42,16607.0
2025-04-30 15:30:00,392.27,400.8,389.5,400.1,116584.0,392.27,400.8,389.5,400.1,116584.0
2025-05-01 09:30:00,411.47,416.77,407.47,414.04,36337.0,411.47,416.77,407.47,414.04,36337.0
2025-05-01 10:00:00,413.91,418.95,413.9,416.98,31179.0,413.91,418.95,413.9,416.98,31179.0
2025-05-01 10:30:00,417.27,417.32,413.43,416.22,12529.0,417.27,417.32,413.43,416.22,12529.0
2025-05-01 11:00:00,416.05,416.1,412.9,414.72,23022.0,416.05,416.1,412.9,414.72,23022.0
2025-05-01 11:30:00,414.73,415.27,411.42,412.19,13695.0,414.73,415.27,411.42,412.19,13695.0
2025-05-01 12:00:00,412.88,413.14,410.85,412.28,10746.0,412.88,413.14,410.85,412.28,10746.0
2025-05-01 12:30:00,412.25,414.15,411.26,411.5,12145.0,412.25,414.15,411.26,411.5,12145.0
2025-05-01 13:00:00,410.7,414.01,410.7,412.98,5990.0,410.7,414.01,410.7,412.98,5990.0
2025-05-01 13:30:00,413.25,413.25,410.0,410.0,5772.0,413.25,413.25,410.0,410.0,5772.0
2025-05-01 14:00:00,410.88,413.34,410.28,412.88,8351.0,410.88,413.34,410.28,412.88,8351.0
2025-05-01 14:30:00,413.1,413.81,412.46,413.33,11215.0,413.1,413.81,412.46,413.33,11215.0
2025-05-01 15:00:00,413.26,413.88,410.88,413.56,16613.0,413.26,413.88,410.88,413.56,16613.0
2025-05-01 15:30:00,414.09,416.0,411.83,412.12,53782.0,414.09,416.0,411.83,412.12,53782.0
2025-05-02 09:30:00,416.66,426.48,415.72,424.92,31620.0,416.66,426.48,415.72,424.92,31620.0
2025-05-02 10:00:00,424.01,427.07,422.49,425.12,17310.0,424.01,427.07,422.49,425.12,17310.0
2025-05-02 10:30:00,425.27,426.93,422.76,423.68,14431.0,425.27,426.93,422.76,423.68,14431.0
2025-05-02 11:00:00,423.62,427.04,423.18,425.9,13864.0,423.62,427.04,423.18,425.9,13864.0
2025-05-02 11:30:00,425.88,429.77,425.81,429.77,6859.0,425.88,429.77,425.81,429.77,6859.0
2025-05-02 12:00:00,429.88,431.36,429.51,430.77,13387.0,429.88,431.36,429.51,430.77,13387.0
2025-05-02 12:30:00,430.66,432.89,430.55,432.43,16436.0,430.66,432.89,430.55,432.43,16436.0
2025-05-02 13:00:00,432.34,432.99,429.05,431.66,10914.0,432.34,432.99,429.05,431.66,10914.0
2025-05-02 13:30:00,432.12,433.09,430.96,432.34,10372.0,432.12,433.09,430.96,432.34,10372.0
2025-05-02 14:00:00,432.22,432.59,431.26,432.19,8012.0,432.22,432.59,431.26,432.19,8012.0
2025-05-02 14:30:00,431.9,433.83,431.65,431.66,20709.0,431.9,433.83,431.65,431.66,20709.0
2025-05-02 15:00:00,432.14,432.74,431.31,431.91,15737.0,432.14,432.74,431.31,431.91,15737.0
2025-05-02 15:30:00,432.13,432.61,430.17,430.37,134765.0,432.13,432.61,430.17,430.37,134765.0
2025-05-05 09:30:00,426.28,433.5,426.28,433.5,18131.0,426.28,433.5,426.28,433.5,18131.0
2025-05-05 10:00:00,433.88,435.08,431.65,434.11,11299.0,433.88,435.08,431.65,434.11,11299.0
2025-05-05 10:30:00,434.61,435.26,432.67,433.92,8214.0,434.61,435.26,432.67,433.92,8214.0
2025-05-05 11:00:00,433.78,437.08,433.77,436.16,11083.0,433.78,437.08,433.77,436.16,11083.0
2025-05-05 11:30:00,436.33,436.44,435.58,436.07,9840.0,436.33,436.44,435.58,436.07,9840.0
2025-05-05 12:00:00,436.04,438.06,436.04,437.52,8811.0,436.04,438.06,436.04,437.52,8811.0
2025-05-05 12:30:00,437.83,438.58,437.0,437.38,7865.0,437.83,438.58,437.0,437.38,7865.0
2025-05-05 13:00:00,437.71,438.91,437.32,438.48,13086.0,437.71,438.91,437.32,438.48,13086.0
2025-05-05 13:30:00,438.87,439.47,438.26,438.49,15233.0,438.87,439.47,438.26,438.49,15233.0
2025-05-05 14:00:00,438.48,439.33,436.54,437.52,13104.0,438.48,439.33,436.54,437.52,13104.0
2025-05-05 14:30:00,437.56,438.43,436.82,436.82,9792.0,437.56,438.43,436.82,436.82,9792.0
2025-05-05 15:00:00,437.02,438.47,437.01,438.06,13539.0,437.02,438.47,437.01,438.06,13539.0
2025-05-05 15:30:00,438.06,439.64,435.42,436.27,102670.0,438.06,439.64,435.42,436.27,102670.0
2025-05-06 09:30:00,431.63,436.52,429.73,433.26,9600.0,431.63,436.52,429.73,433.26,9600.0
2025-05-06 10:00:00,433.09,437.05,432.03,435.33,9129.0,433.09,437.05,432.03,435.33,9129.0
2025-05-06 10:30:00,434.83,435.73,434.42,435.11,7635.0,434.83,435.73,434.42,435.11,7635.0
2025-05-06 11:00:00,435.44,437.29,435.44,436.42,4620.0,435.44,437.29,435.44,436.42,4620.0
2025-05-06 11:30:00,436.62,436.99,434.54,434.54,6524.0,436.62,436.99,434.54,434.54,6524.0
2025-05-06 12:00:00,434.47,436.18,432.77,433.9,10298.0,434.47,436.18,432.77,433.9,10298.0
2025-05-06 12:30:00,433.91,433.91,431.19,431.26,7556.0,433.91,433.91,431.19,431.26,7556.0
2025-05-06 13:00:00,431.36,433.28,431.04,432.94,6797.0,431.36,433.28,431.04,432.94,6797.0
2025-05-06 13:30:00,433.27,433.59,431.62,432.11,23048.0,433.27,433.59,431.62,432.11,23048.0
2025-05-06 14:00:00,431.92,434.46,431.9,434.33,4470.0,431.92,434.46,431.9,434.33,4470.0
2025-05-06 14:30:00,434.93,436.3,433.49,435.5,11532.0,434.93,436.3,433.49,435.5,11532.0
2025-05-06 15:00:00,435.56,435.88,433.84,434.54,14226.0,435.56,435.88,433.84,434.54,14226.0
2025-05-06 15:30:00,434.61,434.96,432.46,432.64,28551.0,434.61,434.96,432.46,432.64,28551.0
2025-05-07 09:30:00,434.08,435.5,427.89,430.64,23968.0,434.08,435.5,427.89,430.64,23968.0
2025-05-07 10:00:00,431.24,432.94,430.5,432.94,12750.0,431.24,432.94,430.5,432.94,12750.0
2025-05-07 10:30:00,433.39,433.46,430.59,431.11,11441.0,433.39,433.46,430.59,431.11,11441.0
2025-05-07 11:00:00,431.47,432.88,430.66,432.88,11578.0,431.47,432.88,430.66,432.88,11578.0
2025-05-07 11:30:00,432.88,435.54,432.87,434.31,6650.0,432.88,435.54,432.87,434.31,6650.0
2025-05-07 12:00:00,434.78,435.19,433.84,434.54,4246.0,434.78,435.19,433.84,434.54,4246.0
2025-05-07 12:30:00,434.39,436.45,433.85,434.93,4134.0,434.39,436.45,433.85,434.93,4134.0
2025-05-07 13:00:00,435.36,437.17,434.52,437.04,2959.0,435.36,437.17,434.52,437.04,2959.0
2025-05-07 13:30:00,436.9,437.46,434.22,435.22,17433.0,436.9,437.46,434.22,435.22,17433.0
2025-05-07 14:00:00,434.33,435.77,432.09,432.1,7932.0,434.33,435.77,432.09,432.1,7932.0
2025-05-07 14:30:00,432.41,435.55,432.41,435.24,6104.0,432.41,435.55,432.41,435.24,6104.0
2025-05-07 15:00:00,435.58,435.58,432.53,432.53,5962.0,435.58,435.58,432.53,432.53,5962.0
2025-05-07 15:30:00,431.93,435.08,431.02,434.25,41060.0,431.93,435.08,431.02,434.25,41060.0
2025-05-08 09:30:00,440.33,440.85,435.02,439.02,10136.0,440.33,440.85,435.02,439.02,10136.0
2025-05-08 10:00:00,440.26,441.73,439.35,441.36,4195.0,440.26,441.73,439.35,441.36,4195.0
2025-05-08 10:30:00,440.87,442.29,438.56,439.94,10213.0,440.87,442.29,438.56,439.94,10213.0
2025-05-08 11:00:00,439.94,446.03,439.61,444.07,12601.0,439.94,446.03,439.61,444.07,12601.0
2025-05-08 11:30:00,444.0,448.44,443.76,446.73,8671.0,444.0,448.44,443.76,446.73,8671.0
2025-05-08 12:00:00,447.11,447.61,445.34,446.11,13582.0,447.11,447.61,445.34,446.11,13582.0
2025-05-08 12:30:00,446.11,448.21,446.11,448.21,5396.0,446.11,448.21,446.11,448.21,5396.0
2025-05-08 13:00:00,447.79,447.97,444.83,445.39,4185.0,447.79,447.97,444.83,445.39,4185.0
2025-05-08 13:30:00,445.34,446.19,444.64,444.64,5532.0,445.34,446.19,444.64,444.64,5532.0
2025-05-08 14:00:00,444.86,445.36,444.2,444.2,3580.0,444.86,445.36,444.2,444.2,3580.0
2025-05-08 14:30:00,444.19,445.56,444.19,445.08,4417.0,444.19,445.56,444.19,445.08,4417.0
2025-05-08 15:00:00,444.65,446.07,444.14,445.35,5038.0,444.65,446.07,444.14,445.35,5038.0
2025-05-08 15:30:00,445.56,445.98,440.24,440.24,19828.0,445.56,445.98,440.24,440.24,19828.0
2025-05-09 09:30:00,441.38,444.02,440.83,440.83,5729.0,441.38,444.02,440.83,440.83,5729.0
2025-05-09 10:00:00,440.05,441.26,437.53,437.62,12033.0,440.05,441.26,437.53,437.62,12033.0
2025-05-09 10:30:00,438.13,439.61,436.61,439.5,5439.0,438.13,439.61,436.61,439.5,5439.0
2025-05-09 11:00:00,439.76,440.08,437.98,438.33,2321.0,439.76,440.08,437.98,438.33,2321.0
2025-05-09 11:30:00,439.27,440.24,439.27,440.24,2181.0,439.27,440.24,439.27,440.24,2181.0
2025-05-09 12:00:00,440.36,440.36,438.42,438.81,1378.0,440.36,440.36,438.42,438.81,1378.0
2025-05-09 12:30:00,440.06,440.08,438.7,438.82,3149.0,440.06,440.08,438.7,438.82,3149.0
2025-05-09 13:00:00,438.66,439.23,438.05,439.23,1756.0,438.66,439.23,438.05,439.23,1756.0
2025-05-09 13:30:00,439.0,440.13,439.0,439.47,1522.0,439.0,440.13,439.0,439.47,1522.0
2025-05-09 14:00:00,439.6,439.68,438.39,438.56,3300.0,439.6,439.68,438.39,438.56,3300.0
2025-05-09 14:30:00,439.25,439.75,438.66,438.97,9193.0,439.25,439.75,438.66,438.97,9193.0
2025-05-09 15:00:00,439.11,439.8,438.8,439.1,8679.0,439.11,439.8,438.8,439.1,8679.0
2025-05-09 15:30:00,439.23,439.97,438.11,439.4,12540.0,439.23,439.97,438.11,439.4,12540.0
2025-05-12 09:30:00,458.49,465.0,454.07,460.56,33853.0,458.49,465.0,454.07,460.56,33853.0
2025-05-12 10:00:00,460.56,461.49,455.0,455.0,14197.0,460.56,461.49,455.0,455.0,14197.0
2025-05-12 10:30:00,455.13,455.27,452.63,454.35,12277.0,455.13,455.27,452.63,454.35,12277.0
2025-05-12 11:00:00,454.53,454.59,451.77,451.94,4909.0,454.53,454.59,451.77,451.94,4909.0
2025-05-12 11:30:00,452.22,453.17,451.95,452.63,4351.0,452.22,453.17,451.95,452.63,4351.0
2025-05-12 12:00:00,452.21,453.96,452.21,453.76,4829.0,452.21,453.96,452.21,453.76,4829.0
2025-05-12 12:30:00,453.7,455.25,453.7,455.25,5019.0,453.7,455.25,453.7,455.25,5019.0
2025-05-12 13:00:00,454.61,456.13,454.61,455.34,7025.0,454.61,456.13,454.61,455.34,7025.0
2025-05-12 13:30:00,455.0,457.22,454.82,456.93,7122.0,455.0,457.22,454.82,456.93,7122.0
2025-05-12 14:00:00,456.92,458.0,456.21,457.94,12915.0,456.92,458.0,456.21,457.94,12915.0
2025-05-12 14:30:00,457.92,458.5,457.01,457.64,8458.0,457.92,458.5,457.01,457.64,8458.0
2025-05-12 15:00:00,456.88,457.5,454.89,455.31,7640.0,456.88,457.5,454.89,455.31,7640.0
2025-05-12 15:30:00,455.95,457.98,455.38,457.56,26817.0,455.95,457.98,455.38,457.56,26817.0
2025-05-13 09:30:00,457.6,464.99,457.05,464.99,10944.0,457.6,464.99,457.05,464.99,10944.0
2025-05-13 10:00:00,464.83,466.85,464.14,466.0,3757.0,464.83,466.85,464.14,466.0,3757.0
2025-05-13 10:30:00,464.88,469.35,464.76,468.74,16700.0,464.88,469.35,464.76,468.74,16700.0
2025-05-13 11:00:00,468.5,472.35,468.13,472.35,17100.0,468.5,472.35,468.13,472.35,17100.0
2025-05-13 11:30:00,471.74,472.67,470.26,472.6,19424.0,471.74,472.67,470.26,472.6,19424.0
2025-05-13 12:00:00,471.82,472.27,469.49,471.86,8542.0,471.82,472.27,469.49,471.86,8542.0
2025-05-13 12:30:00,471.71,474.11,471.71,472.17,24721.0,471.71,474.11,471.71,472.17,24721.0
2025-05-13 13:00:00,472.61,473.0,470.78,472.65,12358.0,472.61,473.0,470.78,472.65,12358.0
2025-05-13 13:30:00,472.58,473.85,471.16,472.08,22516.0,472.58,473.85,471.16,472.08,22516.0
2025-05-13 14:00:00,471.81,474.3,471.17,472.79,18831.0,471.81,474.3,471.17,472.79,18831.0
2025-05-13 14:30:00,472.34,473.68,471.15,472.66,16197.0,472.34,473.68,471.15,472.66,16197.0
2025-05-13 15:00:00,472.46,472.46,470.41,471.51,12253.0,472.46,472.46,470.41,471.51,12253.0
2025-05-13 15:30:00,471.29,473.31,471.03,472.39,103412.0,471.29,473.31,471.03,472.39,103412.0
2025-05-14 09:30:00,475.83,478.11,469.58,474.25,20559.0,475.83,478.11,469.58,474.25,20559.0
2025-05-14 10:00:00,474.48,478.75,474.31,474.31,20303.0,474.48,478.75,474.31,474.31,20303.0
2025-05-14 10:30:00,474.79,476.12,471.14,471.88,10717.0,474.79,476.12,471.14,471.88,10717.0
2025-05-14 11:00:00,471.93,474.91,470.87,474.91,6933.0,471.93,474.91,470.87,474.91,6933.0
2025-05-14 11:30:00,474.01,475.3,473.82,475.06,10691.0,474.01,475.3,473.82,475.06,10691.0
2025-05-14 12:00:00,474.58,475.54,473.58,473.82,11458.0,474.58,475.54,473.58,473.82,11458.0
2025-05-14 12:30:00,473.71,474.73,470.67,471.87,16458.0,473.71,474.73,470.67,471.87,16458.0
2025-05-14 13:00:00,471.53,472.1,470.4,470.66,6418.0,471.53,472.1,470.4,470.66,6418.0
2025-05-14 13:30:00,470.71,472.27,470.71,471.22,11523.0,470.71,472.27,470.71,471.22,11523.0
2025-05-14 14:00:00,471.56,471.81,468.54,468.81,15485.0,471.56,471.81,468.54,468.81,15485.0
2025-05-14 14:30:00,469.13,470.31,467.79,468.4,13645.0,469.13,470.31,467.79,468.4,13645.0
2025-05-14 15:00:00,468.76,469.52,468.07,468.32,16299.0,468.76,469.52,468.07,468.32,16299.0
2025-05-14 15:30:00,467.97,468.42,465.9,466.57,53084.0,467.97,468.42,465.9,466.57,53084.0
2025-05-15 09:30:00,463.69,464.77,461.0,462.31,14301.0,463.69,464.77,461.0,462.31,14301.0
2025-05-15 10:00:00,462.77,465.87,462.27,465.84,11774.0,462.77,465.87,462.27,465.84,11774.0
2025-05-15 10:30:00,463.69,464.96,462.42,464.96,9033.0,463.69,464.96,462.42,464.96,9033.0
2025-05-15 11:00:00,464.72,465.87,464.14,465.73,11381.0,464.72,465.87,464.14,465.73,11381.0
2025-05-15 11:30:00,464.86,467.06,464.86,467.06,16679.0,464.86,467.06,464.86,467.06,16679.0
2025-05-15 12:00:00,467.51,468.25,465.67,466.86,10131.0,467.51,468.25,465.67,466.86,10131.0
2025-05-15 12:30:00,466.78,467.86,466.78,467.13,7825.0,466.78,467.86,466.78,467.13,7825.0
2025-05-15 13:00:00,467.15,468.84,467.01,468.05,11194.0,467.15,468.84,467.01,468.05,11194.0
2025-05-15 13:30:00,468.34,469.43,467.57,467.98,7064.0,468.34,469.43,467.57,467.98,7064.0
2025-05-15 14:00:00,467.8,468.31,466.75,467.87,11075.0,467.8,468.31,466.75,467.87,11075.0
2025-05-15 14:30:00,468.04,468.91,468.04,468.91,11779.0,468.04,468.91,468.04,468.91,11779.0
2025-05-15 15:00:00,468.75,468.75,466.34,466.66,13001.0,468.75,468.75,466.34,466.66,13001.0
2025-05-15 15:30:00,467.04,467.19,464.21,464.29,59755.0,467.04,467.19,464.21,464.29,59755.0
2025-05-16 09:30:00,465.96,469.43,464.38,467.52,8768.0,465.96,469.43,464.38,467.52,8768.0
2025-05-16 10:00:00,467.05,467.05,463.0,466.12,7612.0,467.05,467.05,463.0,466.12,7612.0
2025-05-16 10:30:00,466.2,467.0,464.8,466.5,7564.0,466.2,467.0,464.8,466.5,7564.0
2025-05-16 11:00:00,466.75,467.42,466.5,467.31,7475.0,466.75,467.42,466.5,467.31,7475.0
2025-05-16 11:30:00,468.47,468.74,467.86,468.74,2952.0,468.47,468.74,467.86,468.74,2952.0
2025-05-16 12:00:00,468.65,470.19,468.39,469.83,3167.0,468.65,470.19,468.39,469.83,3167.0
2025-05-16 12:30:00,469.91,469.99,468.93,469.22,3563.0,469.91,469.99,468.93,469.22,3563.0
2025-05-16 13:00:00,469.22,470.21,469.1,470.21,2646.0,469.22,470.21,469.1,470.21,2646.0
2025-05-16 13:30:00,469.93,470.61,469.63,470.19,3593.0,469.93,470.61,469.63,470.19,3593.0
2025-05-16 14:00:00,470.19,471.78,470.19,470.56,7833.0,470.19,471.78,470.19,470.56,7833.0
2025-05-16 14:30:00,470.27,472.33,470.18,472.09,12177.0,470.27,472.33,470.18,472.09,12177.0
2025-05-16 15:00:00,471.82,472.04,471.05,471.11,6113.0,471.82,472.04,471.05,471.11,6113.0
2025-05-16 15:30:00,471.1,472.03,470.42,470.43,52646.0,471.1,472.03,470.42,470.43,52646.0
2025-05-19 09:30:00,461.02,469.35,460.12,468.12,13411.0,461.02,469.35,460.12,468.12,13411.0
2025-05-19 10:00:00,467.99,470.36,466.91,468.54,9826.0,467.99,470.36,466.91,468.54,9826.0
2025-05-19 10:30:00,468.57,469.12,467.84,468.24,2821.0,468.57,469.12,467.84,468.24,2821.0
2025-05-19 11:00:00,468.71,469.36,468.33,468.63,3233.0,468.71,469.36,468.33,468.63,3233.0
2025-05-19 11:30:00,467.96,469.18,467.96,468.37,4265.0,467.96,469.18,467.96,468.37,4265.0
2025-05-19 12:00:00,468.79,470.01,468.79,470.0,3248.0,468.79,470.01,468.79,470.0,3248.0
2025-05-19 12:30:00,469.58,470.72,469.44,470.72,1137.0,469.58,470.72,469.44,470.72,1137.0
2025-05-19 13:00:00,470.67,470.89,470.05,470.25,6488.0,470.67,470.89,470.05,470.25,6488.0
2025-05-19 13:30:00,469.85,470.71,469.83,469.96,11093.0,469.85,470.71,469.83,469.96,11093.0
2025-05-19 14:00:00,470.18,470.18,469.02,469.78,3858.0,470.18,470.18,469.02,469.78,3858.0
2025-05-19 14:30:00,470.0,470.25,469.47,469.86,1190.0,470.0,470.25,469.47,469.86,1190.0
2025-05-19 15:00:00,470.02,470.04,468.33,468.7,7296.0,470.02,470.04,468.33,468.7,7296.0
2025-05-19 15:30:00,468.91,470.19,468.33,470.19,27600.0,468.91,470.19,468.33,470.19,27600.0
2025-05-20 09:30:00,472.63,474.82,471.4,473.21,20188.0,472.63,474.82,471.4,473.21,20188.0
2025-05-20 10:00:00,472.91,475.79,472.83,474.85,13512.0,472.91,475.79,472.83,474.85,13512.0
2025-05-20 10:30:00,474.85,478.16,474.72,477.19,6363.0,474.85,478.16,474.72,477.19,6363.0
2025-05-20 11:00:00,477.13,477.37,474.96,476.2,4849.0,477.13,477.37,474.96,476.2,4849.0
2025-05-20 11:30:00,475.83,477.59,475.82,477.59,5629.0,475.83,477.59,475.82,477.59,5629.0
2025-05-20 12:00:00,477.47,477.99,475.83,475.87,6443.0,477.47,477.99,475.83,475.87,6443.0
2025-05-20 12:30:00,475.89,477.96,475.84,477.6,6291.0,475.89,477.96,475.84,477.6,6291.0
2025-05-20 13:00:00,477.53,477.72,476.75,477.06,5466.0,477.53,477.72,476.75,477.06,5466.0
2025-05-20 13:30:00,477.29,478.14,477.0,477.89,4100.0,477.29,478.14,477.0,477.89,4100.0
2025-05-20 14:00:00,477.53,477.67,476.32,477.0,17246.0,477.53,477.67,476.32,477.0,17246.0
2025-05-20 14:30:00,476.89,477.0,475.35,476.25,36621.0,476.89,477.0,475.35,476.25,36621.0
2025-05-20 15:00:00,476.19,476.2,472.95,473.55,23760.0,476.19,476.2,472.95,473.55,23760.0
2025-05-20 15:30:00,473.67,474.44,472.5,472.54,32204.0,473.67,474.44,472.5,472.54,32204.0
2025-05-21 09:30:00,467.44,472.13,465.0,472.09,9351.0,467.44,472.13,465.0,472.09,9351.0
2025-05-21 10:00:00,472.83,474.82,471.52,472.14,16648.0,472.83,474.82,471.52,472.14,16648.0
2025-05-21 10:30:00,471.3,472.71,470.58,472.67,3515.0,471.3,472.71,470.58,472.67,3515.0
2025-05-21 11:00:00,472.67,474.09,472.32,473.72,2557.0,472.67,474.09,472.32,473.72,2557.0
2025-05-21 11:30:00,473.74,475.44,473.27,475.0,5532.0,473.74,475.44,473.27,475.0,5532.0
2025-05-21 12:00:00,475.17,475.74,473.39,473.42,8338.0,475.17,475.74,473.39,473.42,8338.0
2025-05-21 12:30:00,473.42,473.93,472.13,472.13,9257.0,473.42,473.93,472.13,472.13,9257.0
2025-05-21 13:00:00,471.79,471.79,464.63,464.63,6791.0,471.79,471.79,464.63,464.63,6791.0
2025-05-21 13:30:00,464.22,468.45,464.22,467.08,3856.0,464.22,468.45,464.22,467.08,3856.0
2025-05-21 14:00:00,467.48,467.48,464.91,465.19,13497.0,467.48,467.48,464.91,465.19,13497.0
2025-05-21 14:30:00,465.55,466.41,464.87,465.29,18110.0,465.55,466.41,464.87,465.29,18110.0
2025-05-21 15:00:00,465.51,465.6,463.26,463.26,3805.0,465.51,465.6,463.26,463.26,3805.0
2025-05-21 15:30:00,463.91,465.85,463.55,463.77,23777.0,463.91,465.85,463.55,463.77,23777.0
2025-05-22 09:30:00,460.0,461.24,451.99,455.67,29246.0,460.0,461.24,451.99,455.67,29246.0
2025-05-22 10:00:00,456.91,458.47,455.58,456.45,6176.0,456.91,458.47,455.58,456.45,6176.0
2025-05-22 10:30:00,456.35,457.08,454.77,456.05,3855.0,456.35,457.08,454.77,456.05,3855.0
2025-05-22 11:00:00,456.61,458.43,456.25,456.7,22988.0,456.61,458.43,456.25,456.7,22988.0
2025-05-22 11:30:00,456.61,458.32,456.6,458.0,10127.0,456.61,458.32,456.6,458.0,10127.0
2025-05-22 12:00:00,458.53,460.37,458.2,458.2,16812.0,458.53,460.37,458.2,458.2,16812.0
2025-05-22 12:30:00,458.11,458.97,457.79,458.06,1479.0,458.11,458.97,457.79,458.06,1479.0
2025-05-22 13:00:00,457.19,460.28,457.09,460.27,2888.0,457.19,460.28,457.09,460.27,2888.0
2025-05-22 13:30:00,460.07,461.52,459.93,460.5,9628.0,460.07,461.52,459.93,460.5,9628.0
2025-05-22 14:00:00,461.0,461.34,460.35,461.13,9920.0,461.0,461.34,460.35,461.13,9920.0
2025-05-22 14:30:00,460.97,462.1,460.97,461.66,4745.0,460.97,462.1,460.97,461.66,4745.0
2025-05-22 15:00:00,462.09,462.2,460.86,461.81,33009.0,462.09,462.2,460.86,461.81,33009.0
2025-05-22 15:30:00,461.9,461.9,458.07,458.08,23924.0,461.9,461.9,458.07,458.08,23924.0
2025-05-23 09:30:00,452.92,461.16,450.68,459.26,18529.0,452.92,461.16,450.68,459.26,18529.0
2025-05-23 10:00:00,459.03,460.98,458.47,458.92,38170.0,459.03,460.98,458.47,458.92,38170.0
2025-05-23 10:30:00,459.35,462.39,458.56,460.49,40544.0,459.35,462.39,458.56,460.49,40544.0
2025-05-23 11:00:00,460.62,463.2,460.5,462.61,7705.0,460.62,463.2,460.5,462.61,7705.0
2025-05-23 11:30:00,462.53,462.89,460.54,460.55,6443.0,462.53,462.89,460.54,460.55,6443.0
2025-05-23 12:00:00,460.62,462.51,460.61,462.33,3247.0,460.62,462.51,460.61,462.33,3247.0
2025-05-23 12:30:00,462.31,463.59,461.55,463.2,5362.0,462.31,463.59,461.55,463.2,5362.0
2025-05-23 13:00:00,463.1,464.21,463.0,463.23,10140.0,463.1,464.21,463.0,463.23,10140.0
2025-05-23 13:30:00,463.26,463.26,462.33,462.82,3857.0,463.26,463.26,462.33,462.82,3857.0
2025-05-23 14:00:00,463.55,464.38,462.67,463.34,2116.0,463.55,464.38,462.67,463.34,2116.0
2025-05-23 14:30:00,463.7,464.65,463.24,464.28,4154.0,463.7,464.65,463.24,464.28,4154.0
2025-05-23 15:00:00,464.58,465.28,462.73,463.08,4344.0,464.58,465.28,462.73,463.08,4344.0
2025-05-23 15:30:00,462.73,463.47,462.31,463.05,22962.0,462.73,463.47,462.31,463.05,22962.0
2025-05-27 09:30:00,469.6,470.71,466.95,469.41,8684.0,469.6,470.71,466.95,469.41,8684.0
2025-05-27 10:00:00,470.36,473.16,469.63,473.01,14942.0,470.36,473.16,469.63,473.01,14942.0
2025-05-27 10:30:00,472.58,473.34,471.79,473.09,5703.0,472.58,473.34,471.79,473.09,5703.0
2025-05-27 11:00:00,473.12,474.62,473.12,474.62,7032.0,473.12,474.62,473.12,474.62,7032.0
2025-05-27 11:30:00,474.55,475.0,474.03,474.67,3721.0,474.55,475.0,474.03,474.67,3721.0
2025-05-27 12:00:00,474.34,475.37,474.15,474.39,3992.0,474.34,475.37,474.15,474.39,3992.0
2025-05-27 12:30:00,474.72,475.7,474.23,474.24,4264.0,474.72,475.7,474.23,474.24,4264.0
2025-05-27 13:00:00,474.2,474.85,474.19,474.85,2115.0,474.2,474.85,474.19,474.85,2115.0
2025-05-27 13:30:00,474.51,475.8,474.3,475.38,7383.0,474.51,475.8,474.3,475.38,7383.0
2025-05-27 14:00:00,475.4,475.72,474.6,475.17,9903.0,475.4,475.72,474.6,475.17,9903.0
2025-05-27 14:30:00,475.36,475.95,475.03,475.23,4608.0,475.36,475.95,475.03,475.23,4608.0
2025-05-27 15:00:00,475.08,475.39,474.27,474.31,6461.0,475.08,475.39,474.27,474.31,6461.0
2025-05-27 15:30:00,474.51,476.02,473.87,476.02,21186.0,474.51,476.02,473.87,476.02,21186.0
2025-05-28 09:30:00,476.84,476.84,472.92,473.03,6390.0,476.84,476.84,472.92,473.03,6390.0
2025-05-28 10:00:00,473.58,474.26,471.1,471.5,13012.0,473.58,474.26,471.1,471.5,13012.0
2025-05-28 10:30:00,471.08,472.41,470.53,471.07,11958.0,471.08,472.41,470.53,471.07,11958.0
2025-05-28 11:00:00,471.02,472.14,470.72,470.72,2314.0,471.02,472.14,470.72,470.72,2314.0
2025-05-28 11:30:00,470.72,470.72,469.61,470.24,3690.0,470.72,470.72,469.61,470.24,3690.0
2025-05-28 12:00:00,470.81,471.67,470.36,470.36,5034.0,470.81,471.67,470.36,470.36,5034.0
2025-05-28 12:30:00,471.08,471.92,470.84,471.71,7911.0,471.08,471.92,470.84,471.71,7911.0
2025-05-28 13:00:00,472.06,472.15,471.62,471.8,4760.0,472.06,472.15,471.62,471.8,4760.0
2025-05-28 13:30:00,471.88,472.29,471.38,472.29,4789.0,471.88,472.29,471.38,472.29,4789.0
2025-05-28 14:00:00,472.42,472.89,471.43,471.67,5499.0,472.42,472.89,471.43,471.67,5499.0
2025-05-28 14:30:00,471.67,472.04,470.06,470.18,4278.0,471.67,472.04,470.06,470.18,4278.0
2025-05-28 15:00:00,470.79,472.05,470.56,470.89,4165.0,470.79,472.05,470.56,470.89,4165.0
2025-05-28 15:30:00,470.77,471.19,468.06,469.0,23869.0,470.77,471.19,468.06,469.0,23869.0
2025-05-29 09:30:00,472.32,477.0,468.58,468.85,9831.0,472.32,477.0,468.58,468.85,9831.0
2025-05-29 10:00:00,469.54,471.27,464.8,465.93,12798.0,469.54,471.27,464.8,465.93,12798.0
2025-05-29 10:30:00,466.45,469.75,465.76,469.75,10908.0,466.45,469.75,465.76,469.75,10908.0
2025-05-29 11:00:00,469.71,469.91,468.66,469.75,2211.0,469.71,469.91,468.66,469.75,2211.0
2025-05-29 11:30:00,469.43,470.04,467.5,467.5,7392.0,469.43,470.04,467.5,467.5,7392.0
2025-05-29 12:00:00,467.97,469.07,467.36,469.07,2776.0,467.97,469.07,467.36,469.07,2776.0
2025-05-29 12:30:00,469.52,469.86,469.05,469.85,1760.0,469.52,469.86,469.05,469.85,1760.0
2025-05-29 13:00:00,470.16,471.23,468.59,468.63,3519.0,470.16,471.23,468.59,468.63,3519.0
2025-05-29 13:30:00,468.69,469.19,467.5,467.98,3656.0,468.69,469.19,467.5,467.98,3656.0
2025-05-29 14:00:00,468.44,468.92,467.24,467.64,7279.0,468.44,468.92,467.24,467.64,7279.0
2025-05-29 14:30:00,468.05,469.2,468.05,468.08,6542.0,468.05,469.2,468.05,468.08,6542.0
2025-05-29 15:00:00,468.61,468.95,467.64,468.46,3923.0,468.61,468.95,467.64,468.46,3923.0
2025-05-29 15:30:00,468.69,469.3,468.16,468.36,25861.0,468.69,469.3,468.16,468.36,25861.0
2025-05-30 09:30:00,467.45,467.48,465.02,465.72,6991.0,467.45,467.48,465.02,465.72,6991.0
2025-05-30 10:00:00,466.31,470.2,466.29,469.54,5707.0,466.31,470.2,466.29,469.54,5707.0
2025-05-30 10:30:00,470.54,470.62,469.45,469.58,3058.0,470.54,470.62,469.45,469.58,3058.0
2025-05-30 11:00:00,469.75,470.31,469.26,470.12,3414.0,469.75,470.31,469.26,470.12,3414.0
2025-05-30 11:30:00,469.95,470.17,468.95,469.25,4357.0,469.95,470.17,468.95,469.25,4357.0
2025-05-30 12:00:00,469.16,469.97,466.25,466.84,4406.0,469.16,469.97,466.25,466.84,4406.0
2025-05-30 12:30:00,466.0,466.46,464.16,466.29,8414.0,466.0,466.46,464.16,466.29,8414.0
2025-05-30 13:00:00,466.39,468.26,466.31,467.16,3406.0,466.39,468.26,466.31,467.16,3406.0
2025-05-30 13:30:00,467.7,468.9,467.51,468.02,9076.0,467.7,468.9,467.51,468.02,9076.0
2025-05-30 14:00:00,468.37,470.45,468.37,469.92,12129.0,468.37,470.45,468.37,469.92,12129.0
2025-05-30 14:30:00,470.06,470.18,469.29,469.9,7673.0,470.06,470.18,469.29,469.9,7673.0
2025-05-30 15:00:00,470.0,471.56,469.95,471.53,18120.0,470.0,471.56,469.95,471.53,18120.0
2025-05-30 15:30:00,471.34,472.03,470.11,471.43,51539.0,471.34,472.03,470.11,471.43,51539.0
2025-06-02 09:30:00,468.33,468.33,457.3,459.27,12623.0,468.33,468.33,457.3,459.27,12623.0
2025-06-02 10:00:00,458.41,467.77,458.41,465.73,9444.0,458.41,467.77,458.41,465.73,9444.0
2025-06-02 10:30:00,465.49,467.83,464.48,465.56,4607.0,465.49,467.83,464.48,465.56,4607.0
2025-06-02 11:00:00,465.93,468.58,465.53,467.94,8513.0,465.93,468.58,465.53,467.94,8513.0
2025-06-02 11:30:00,468.96,469.64,467.18,467.22,5048.0,468.96,469.64,467.18,467.22,5048.0
2025-06-02 12:00:00,467.1,467.56,466.02,466.57,6700.0,467.1,467.56,466.02,466.57,6700.0
2025-06-02 12:30:00,466.57,467.56,466.39,467.48,1784.0,466.57,467.56,466.39,467.48,1784.0
2025-06-02 13:00:00,467.59,467.86,466.42,466.65,2932.0,467.59,467.86,466.42,466.65,2932.0
2025-06-02 13:30:00,467.1,467.6,466.97,467.19,3497.0,467.1,467.6,466.97,467.19,3497.0
2025-06-02 14:00:00,467.19,468.53,466.3,468.09,4158.0,467.19,468.53,466.3,468.09,4158.0
2025-06-02 14:30:00,468.23,468.58,467.69,468.51,9051.0,468.23,468.58,467.69,468.51,9051.0
2025-06-02 15:00:00,468.66,470.12,468.51,469.53,8208.0,468.66,470.12,468.51,469.53,8208.0
2025-06-02 15:30:00,469.49,470.13,469.13,469.91,19472.0,469.49,470.13,469.13,469.91,19472.0
2025-06-03 09:30:00,472.19,478.27,468.83,474.58,14729.0,472.19,478.27,468.83,474.58,14729.0
2025-06-03 10:00:00,475.15,480.48,474.95,480.11,7987.0,475.15,480.48,474.95,480.11,7987.0
2025-06-03 10:30:00,480.48,481.77,478.38,480.62,7472.0,480.48,481.77,478.38,480.62,7472.0
2025-06-03 11:00:00,480.96,483.45,480.34,483.45,11581.0,480.96,483.45,480.34,483.45,11581.0
2025-06-03 11:30:00,483.43,484.3,482.63,484.3,7567.0,483.43,484.3,482.63,484.3,7567.0
2025-06-03 12:00:00,483.52,486.21,483.35,486.19,10280.0,483.52,486.21,483.35,486.19,10280.0
2025-06-03 12:30:00,486.57,486.57,484.61,485.73,16361.0,486.57,486.57,484.61,485.73,16361.0
2025-06-03 13:00:00,485.29,486.52,483.81,483.81,4979.0,485.29,486.52,483.81,483.81,4979.0
2025-06-03 13:30:00,483.74,485.16,482.8,482.8,3752.0,483.74,485.16,482.8,482.8,3752.0
2025-06-03 14:00:00,481.36,482.2,480.88,482.2,1229.0,481.36,482.2,480.88,482.2,1229.0
2025-06-03 14:30:00,482.99,484.54,482.87,484.1,3963.0,482.99,484.54,482.87,484.1,3963.0
2025-06-03 15:00:00,484.3,484.65,483.27,483.88,5760.0,484.3,484.65,483.27,483.88,5760.0
2025-06-03 15:30:00,483.98,484.74,482.46,483.85,24562.0,483.98,484.74,482.46,483.85,24562.0
2025-06-04 09:30:00,482.58,488.87,480.47,487.81,13637.0,482.58,488.87,480.47,487.81,13637.0
2025-06-04 10:00:00,488.12,490.0,486.59,489.53,8637.0,488.12,490.0,486.59,489.53,8637.0
2025-06-04 10:30:00,489.05,489.06,485.3,486.88,9108.0,489.05,489.06,485.3,486.88,9108.0
2025-06-04 11:00:00,487.24,487.24,485.81,486.16,4207.0,487.24,487.24,485.81,486.16,4207.0
2025-06-04 11:30:00,486.11,486.16,485.0,485.0,3257.0,486.11,486.16,485.0,485.0,3257.0
2025-06-04 12:00:00,485.09,485.09,483.31,484.53,2262.0,485.09,485.09,483.31,484.53,2262.0
2025-06-04 12:30:00,484.66,485.14,484.24,484.41,5311.0,484.66,485.14,484.24,484.41,5311.0
2025-06-04 13:00:00,484.58,484.82,483.94,484.57,3018.0,484.58,484.82,483.94,484.57,3018.0
2025-06-04 13:30:00,485.04,485.46,484.83,485.37,2938.0,485.04,485.46,484.83,485.37,2938.0
2025-06-04 14:00:00,485.37,486.43,485.37,485.91,4298.0,485.37,486.43,485.37,485.91,4298.0
2025-06-04 14:30:00,486.18,486.4,484.72,484.9,7317.0,486.18,486.4,484.72,484.9,7317.0
2025-06-04 15:00:00,484.9,485.89,484.9,485.42,3133.0,484.9,485.89,484.9,485.42,3133.0
2025-06-04 15:30:00,485.5,485.51,482.65,483.02,37613.0,485.5,485.51,482.65,483.02,37613.0
2025-06-05 09:30:00,483.82,488.3,480.0,480.77,15170.0,483.82,488.3,480.0,480.77,15170.0
2025-06-05 10:00:00,481.7,483.0,480.9,481.57,4925.0,481.7,483.0,480.9,481.57,4925.0
2025-06-05 10:30:00,482.04,484.22,480.76,483.88,5278.0,482.04,484.22,480.76,483.88,5278.0
2025-06-05 11:00:00,483.93,486.26,483.93,485.55,6740.0,483.93,486.26,483.93,485.55,6740.0
2025-06-05 11:30:00,485.96,486.49,485.07,486.07,9017.0,485.96,486.49,485.07,486.07,9017.0
2025-06-05 12:00:00,485.97,487.32,485.92,486.71,9300.0,485.97,487.32,485.92,486.71,9300.0
2025-06-05 12:30:00,487.05,487.05,483.0,484.22,5210.0,487.05,487.05,483.0,484.22,5210.0
2025-06-05 13:00:00,483.85,487.74,483.82,487.56,2754.0,483.85,487.74,483.82,487.56,2754.0
2025-06-05 13:30:00,486.7,488.79,486.69,488.41,7066.0,486.7,488.79,486.69,488.41,7066.0
2025-06-05 14:00:00,488.46,488.8,486.6,487.78,5426.0,488.46,488.8,486.6,487.78,5426.0
2025-06-05 14:30:00,487.71,488.8,486.95,487.14,7896.0,487.71,488.8,486.95,487.14,7896.0
2025-06-05 15:00:00,487.0,487.15,482.78,483.86,11016.0,487.0,487.15,482.78,483.86,11016.0
2025-06-05 15:30:00,484.33,486.54,484.13,484.49,32760.0,484.33,486.54,484.13,484.49,32760.0
2025-06-06 09:30:00,490.0,491.74,485.73,486.63,10424.0,490.0,491.74,485.73,486.63,10424.0
2025-06-06 10:00:00,486.1,488.59,484.05,487.65,8787.0,486.1,488.59,484.05,487.65,8787.0
2025-06-06 10:30:00,488.04,490.32,487.1,490.32,10508.0,488.04,490.32,487.1,490.32,10508.0
2025-06-06 11:00:00,490.91,491.34,487.87,488.89,7418.0,490.91,491.34,487.87,488.89,7418.0
2025-06-06 11:30:00,488.85,488.85,486.84,487.23,5398.0,488.85,488.85,486.84,487.23,5398.0
2025-06-06 12:00:00,488.01,488.74,486.86,486.86,1906.0,488.01,488.74,486.86,486.86,1906.0
2025-06-06 12:30:00,487.61,487.84,485.31,485.32,3421.0,487.61,487.84,485.31,485.32,3421.0
2025-06-06 13:00:00,486.27,487.22,485.71,486.64,2497.0,486.27,487.22,485.71,486.64,2497.0
2025-06-06 13:30:00,487.1,487.98,486.64,487.19,2201.0,487.1,487.98,486.64,487.19,2201.0
2025-06-06 14:00:00,487.56,487.56,486.51,486.88,3916.0,487.56,487.56,486.51,486.88,3916.0
2025-06-06 14:30:00,487.24,488.8,487.23,488.1,6733.0,487.24,488.8,487.23,488.1,6733.0
2025-06-06 15:00:00,488.38,489.56,488.38,489.23,4453.0,488.38,489.56,488.38,489.23,4453.0
2025-06-06 15:30:00,489.39,490.44,488.98,489.46,29500.0,489.39,490.44,488.98,489.46,29500.0
2025-06-09 09:30:00,484.21,486.75,477.49,483.24,26266.0,484.21,486.75,477.49,483.24,26266.0
2025-06-09 10:00:00,482.39,483.78,479.28,483.1,18782.0,482.39,483.78,479.28,483.1,18782.0
2025-06-09 10:30:00,483.01,483.01,480.0,480.07,3740.0,483.01,483.01,480.0,480.07,3740.0
2025-06-09 11:00:00,479.92,480.75,473.65,474.95,14349.0,479.92,480.75,473.65,474.95,14349.0
2025-06-09 11:30:00,474.94,476.16,474.39,475.4,6037.0,474.94,476.16,474.39,475.4,6037.0
2025-06-09 12:00:00,476.41,477.68,475.2,475.42,6195.0,476.41,477.68,475.2,475.42,6195.0
2025-06-09 12:30:00,475.58,476.82,474.94,476.82,6909.0,475.58,476.82,474.94,476.82,6909.0
2025-06-09 13:00:00,476.83,477.79,476.16,477.79,10495.0,476.83,477.79,476.16,477.79,10495.0
2025-06-09 13:30:00,477.56,477.82,476.3,476.3,4192.0,477.56,477.82,476.3,476.3,4192.0
2025-06-09 14:00:00,476.62,478.38,476.49,477.31,5446.0,476.62,478.38,476.49,477.31,5446.0
2025-06-09 14:30:00,476.95,476.99,475.06,475.75,19881.0,476.95,476.99,475.06,475.75,19881.0
2025-06-09 15:00:00,475.78,476.16,472.14,472.56,15355.0,475.78,476.16,472.14,472.56,15355.0
2025-06-09 15:30:00,472.42,474.26,471.85,473.77,48780.0,472.42,474.26,471.85,473.77,48780.0
2025-06-10 09:30:00,474.42,474.43,467.0,469.83,12214.0,474.42,474.43,467.0,469.83,12214.0
2025-06-10 10:00:00,468.85,470.21,463.21,463.99,15596.0,468.85,470.21,463.21,463.99,15596.0
2025-06-10 10:30:00,464.37,464.37,455.29,455.82,25520.0,464.37,464.37,455.29,455.82,25520.0
2025-06-10 11:00:00,456.08,458.79,455.14,457.0,22681.0,456.08,458.79,455.14,457.0,22681.0
2025-06-10 11:30:00,457.11,461.26,455.48,460.95,6200.0,457.11,461.26,455.48,460.95,6200.0
2025-06-10 12:00:00,461.15,462.22,460.64,461.39,8054.0,461.15,462.22,460.64,461.39,8054.0
2025-06-10 12:30:00,461.01,462.33,460.98,462.33,4501.0,461.01,462.33,460.98,462.33,4501.0
2025-06-10 13:00:00,462.23,463.86,462.23,462.39,3432.0,462.23,463.86,462.23,462.39,3432.0
2025-06-10 13:30:00,462.45,463.48,461.86,463.12,2789.0,462.45,463.48,461.86,463.12,2789.0
2025-06-10 14:00:00,462.71,464.08,461.31,464.0,6401.0,462.71,464.08,461.31,464.0,6401.0
2025-06-10 14:30:00,464.17,466.0,464.16,465.51,12860.0,464.17,466.0,464.16,465.51,12860.0
2025-06-10 15:00:00,465.91,466.96,465.7,466.45,8664.0,465.91,466.96,465.7,466.45,8664.0
2025-06-10 15:30:00,466.4,466.61,464.75,466.1,33753.0,466.4,466.61,464.75,466.1,33753.0
2025-06-11 09:30:00,468.42,469.09,464.21,467.77,7134.0,468.42,469.09,464.21,467.77,7134.0
2025-06-11 10:00:00,468.74,470.82,467.57,469.74,5461.0,468.74,470.82,467.57,469.74,5461.0
2025-06-11 10:30:00,469.84,471.81,469.83,471.43,5156.0,469.84,471.81,469.83,471.43,5156.0
2025-06-11 11:00:00,471.79,472.38,470.87,471.64,5652.0,471.79,472.38,470.87,471.64,5652.0
2025-06-11 11:30:00,471.06,472.12,469.69,469.95,2012.0,471.06,472.12,469.69,469.95,2012.0
2025-06-11 12:00:00,469.6,470.06,468.13,468.57,4610.0,469.6,470.06,468.13,468.57,4610.0
2025-06-11 12:30:00,469.43,470.11,468.66,469.62,2946.0,469.43,470.11,468.66,469.62,2946.0
2025-06-11 13:00:00,469.95,470.69,469.81,469.82,2121.0,469.95,470.69,469.81,469.82,2121.0
2025-06-11 13:30:00,469.72,471.44,469.72,471.44,10943.0,469.72,471.44,469.72,471.44,10943.0
2025-06-11 14:00:00,470.78,470.78,466.39,467.36,9799.0,470.78,470.78,466.39,467.36,9799.0
2025-06-11 14:30:00,467.53,469.2,467.15,467.5,5678.0,467.53,469.2,467.15,467.5,5678.0
2025-06-11 15:00:00,468.04,470.94,467.15,469.51,12335.0,468.04,470.94,467.15,469.51,12335.0
2025-06-11 15:30:00,469.25,472.12,468.6,471.9,33413.0,469.25,472.12,468.6,471.9,33413.0
2025-06-12 09:30:00,467.57,471.88,466.49,470.94,10952.0,467.57,471.88,466.49,470.94,10952.0
2025-06-12 10:00:00,471.24,471.92,469.48,471.31,5316.0,471.24,471.92,469.48,471.31,5316.0
2025-06-12 10:30:00,470.64,472.0,470.27,471.33,6793.0,470.64,472.0,470.27,471.33,6793.0
2025-06-12 11:00:00,469.83,472.25,469.82,471.84,7790.0,469.83,472.25,469.82,471.84,7790.0
2025-06-12 11:30:00,471.75,473.31,471.44,472.92,19799.0,471.75,473.31,471.44,472.92,19799.0
2025-06-12 12:00:00,472.81,473.96,471.47,473.0,2807.0,472.81,473.96,471.47,473.0,2807.0
2025-06-12 12:30:00,473.07,473.66,472.23,472.66,2949.0,473.07,473.66,472.23,472.66,2949.0
2025-06-12 13:00:00,472.66,473.67,472.16,473.19,4802.0,472.66,473.67,472.16,473.19,4802.0
2025-06-12 13:30:00,473.19,474.14,472.95,473.03,4934.0,473.19,474.14,472.95,473.03,4934.0
2025-06-12 14:00:00,473.03,473.44,472.34,472.34,10489.0,473.03,473.44,472.34,472.34,10489.0
2025-06-12 14:30:00,472.71,474.4,472.32,473.86,7916.0,472.71,474.4,472.32,473.86,7916.0
2025-06-12 15:00:00,474.39,476.12,474.35,475.14,9450.0,474.39,476.12,474.35,475.14,9450.0
2025-06-12 15:30:00,475.39,475.54,473.87,475.2,39370.0,475.39,475.54,473.87,475.2,39370.0
2025-06-13 09:30:00,474.11,475.57,470.02,472.58,14442.0,474.11,475.57,470.02,472.58,14442.0
2025-06-13 10:00:00,473.38,476.51,473.23,474.05,7534.0,473.38,476.51,473.23,474.05,7534.0
2025-06-13 10:30:00,474.09,479.22,474.09,479.05,9519.0,474.09,479.22,474.09,479.05,9519.0
2025-06-13 11:00:00,478.82,480.26,478.2,479.19,13866.0,478.82,480.26,478.2,479.19,13866.0
2025-06-13 11:30:00,479.43,481.11,479.36,480.62,13634.0,479.43,481.11,479.36,480.62,13634.0
2025-06-13 12:00:00,480.69,481.46,479.11,479.76,11919.0,480.69,481.46,479.11,479.76,11919.0
2025-06-13 12:30:00,480.25,480.92,479.24,480.56,10114.0,480.25,480.92,479.24,480.56,10114.0
2025-06-13 13:00:00,480.56,480.57,477.39,478.66,7009.0,480.56,480.57,477.39,478.66,7009.0
2025-06-13 13:30:00,478.14,479.42,477.92,479.04,6443.0,478.14,479.42,477.92,479.04,6443.0
2025-06-13 14:00:00,479.04,479.18,474.8,475.16,7409.0,479.04,479.18,474.8,475.16,7409.0
2025-06-13 14:30:00,475.15,477.28,474.37,476.4,8956.0,475.15,477.28,474.37,476.4,8956.0
2025-06-13 15:00:00,477.13,477.24,475.29,475.49,9475.0,477.13,477.24,475.29,475.49,9475.0
2025-06-13 15:30:00,475.5,478.09,474.55,478.06,45524.0,475.5,478.09,474.55,478.06,45524.0
2025-06-16 09:30:00,483.0,485.5,480.02,482.86,12738.0,483.0,485.5,480.02,482.86,12738.0
2025-06-16 10:00:00,483.58,486.76,483.19,484.99,5003.0,483.58,486.76,483.19,484.99,5003.0
2025-06-16 10:30:00,485.04,486.99,484.99,486.59,5065.0,485.04,486.99,484.99,486.59,5065.0
2025-06-16 11:00:00,486.59,488.08,486.09,487.68,12302.0,486.59,488.08,486.09,487.68,12302.0
2025-06-16 11:30:00,487.93,489.21,486.43,486.43,6673.0,487.93,489.21,486.43,486.43,6673.0
2025-06-16 12:00:00,486.76,489.68,486.71,488.75,5748.0,486.76,489.68,486.71,488.75,5748.0
2025-06-16 12:30:00,488.83,488.83,486.64,487.24,4665.0,488.83,488.83,486.64,487.24,4665.0
2025-06-16 13:00:00,487.0,488.23,486.07,488.23,4943.0,487.0,488.23,486.07,488.23,4943.0
2025-06-16 13:30:00,487.85,488.4,486.09,486.22,5892.0,487.85,488.4,486.09,486.22,5892.0
2025-06-16 14:00:00,486.22,486.55,484.31,484.66,4333.0,486.22,486.55,484.31,484.66,4333.0
2025-06-16 14:30:00,484.23,484.59,483.71,484.58,4580.0,484.23,484.59,483.71,484.58,4580.0
2025-06-16 15:00:00,484.65,484.95,483.88,484.2,13070.0,484.65,484.95,483.88,484.2,13070.0
2025-06-16 15:30:00,484.0,486.09,483.4,486.03,38864.0,484.0,486.09,483.4,486.03,38864.0
2025-06-17 09:30:00,483.19,485.97,479.4,485.41,21522.0,483.19,485.97,479.4,485.41,21522.0
2025-06-17 10:00:00,485.96,486.92,482.45,483.31,14155.0,485.96,486.92,482.45,483.31,14155.0
2025-06-17 10:30:00,483.31,484.71,482.01,483.1,13775.0,483.31,484.71,482.01,483.1,13775.0
2025-06-17 11:00:00,483.65,485.24,483.15,484.18,13887.0,483.65,485.24,483.15,484.18,13887.0
2025-06-17 11:30:00,484.24,486.25,483.64,485.57,7397.0,484.24,486.25,483.64,485.57,7397.0
2025-06-17 12:00:00,485.95,486.17,484.71,485.15,9306.0,485.95,486.17,484.71,485.15,9306.0
2025-06-17 12:30:00,485.33,486.44,485.09,486.05,10437.0,485.33,486.44,485.09,486.05,10437.0
2025-06-17 13:00:00,486.0,486.0,483.12,483.12,12562.0,486.0,486.0,483.12,483.12,12562.0
2025-06-17 13:30:00,483.12,484.07,481.38,482.21,17959.0,483.12,484.07,481.38,482.21,17959.0
2025-06-17 14:00:00,480.58,482.75,480.58,482.08,9301.0,480.58,482.75,480.58,482.08,9301.0
2025-06-17 14:30:00,482.44,483.16,481.58,482.26,14951.0,482.44,483.16,481.58,482.26,14951.0
2025-06-17 15:00:00,482.38,483.14,481.58,483.14,16012.0,482.38,483.14,481.58,483.14,16012.0
2025-06-17 15:30:00,483.1,483.1,480.89,481.69,44016.0,483.1,483.1,480.89,481.69,44016.0
2025-06-18 09:30:00,481.38,485.9,481.14,483.81,9343.0,481.38,485.9,481.14,483.81,9343.0
2025-06-18 10:00:00,483.83,488.2,483.35,487.3,9862.0,483.83,488.2,483.35,487.3,9862.0
2025-06-18 10:30:00,487.95,487.95,485.69,487.67,8548.0,487.95,487.95,485.69,487.67,8548.0
2025-06-18 11:00:00,486.99,488.49,486.32,487.66,13547.0,486.99,488.49,486.32,487.66,13547.0
2025-06-18 11:30:00,487.51,488.1,486.03,487.91,10013.0,487.51,488.1,486.03,487.91,10013.0
2025-06-18 12:00:00,487.88,489.46,486.78,489.1,6927.0,487.88,489.46,486.78,489.1,6927.0
2025-06-18 12:30:00,489.21,490.3,488.6,489.5,12979.0,489.21,490.3,488.6,489.5,12979.0
2025-06-18 13:00:00,489.95,491.61,489.57,490.19,12666.0,489.95,491.61,489.57,490.19,12666.0
2025-06-18 13:30:00,490.42,491.14,490.0,490.03,10112.0,490.42,491.14,490.0,490.03,10112.0
2025-06-18 14:00:00,490.7,490.91,488.79,490.72,13564.0,490.7,490.91,488.79,490.72,13564.0
2025-06-18 14:30:00,490.41,493.39,486.6,486.75,15611.0,490.41,493.39,486.6,486.75,15611.0
2025-06-18 15:00:00,486.35,489.96,486.03,486.41,23680.0,486.35,489.96,486.03,486.41,23680.0
2025-06-18 15:30:00,486.03,487.45,484.62,484.94,59173.0,486.03,487.45,484.62,484.94,59173.0
2025-06-20 09:30:00,487.72,489.32,480.48,482.07,38945.0,487.72,489.32,480.48,482.07,38945.0
2025-06-20 10:00:00,481.93,482.99,478.16,481.88,11823.0,481.93,482.99,478.16,481.88,11823.0
2025-06-20 10:30:00,482.17,485.5,482.05,484.61,8320.0,482.17,485.5,482.05,484.61,8320.0
2025-06-20 11:00:00,483.86,486.02,483.61,484.85,5682.0,483.86,486.02,483.61,484.85,5682.0
2025-06-20 11:30:00,485.15,486.07,484.19,484.19,4432.0,485.15,486.07,484.19,484.19,4432.0
2025-06-20 12:00:00,484.52,484.52,483.44,483.77,4608.0,484.52,484.52,483.44,483.77,4608.0
2025-06-20 12:30:00,484.13,485.11,482.85,484.15,7696.0,484.13,485.11,482.85,484.15,7696.0
2025-06-20 13:00:00,483.72,485.03,481.7,481.71,9022.0,483.72,485.03,481.7,481.71,9022.0
2025-06-20 13:30:00,480.69,482.58,480.42,481.95,13856.0,480.69,482.58,480.42,481.95,13856.0
2025-06-20 14:00:00,481.37,481.68,479.86,480.96,7633.0,481.37,481.68,479.86,480.96,7633.0
2025-06-20 14:30:00,481.14,481.54,479.4,479.77,9488.0,481.14,481.54,479.4,479.77,9488.0
2025-06-20 15:00:00,480.26,482.56,480.26,481.38,12842.0,480.26,482.56,480.26,481.38,12842.0
2025-06-20 15:30:00,481.38,486.13,481.23,484.87,100247.0,481.38,486.13,481.23,484.87,100247.0